7826 (株)フルヤ金属 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-197,6808,0407,6807,97089,8007,970
2022-05-187,9808,0807,9007,94086,3007,940
2022-05-178,0908,0907,8507,92071,8007,920
2022-05-168,1408,1807,9908,01095,8008,010
2022-05-137,9908,1607,8008,040177,0008,040
2022-05-128,2408,3507,5707,730509,2007,730
2022-05-118,8509,1508,8109,070115,9009,070
2022-05-108,9109,0008,7108,880112,0008,880
2022-05-099,2809,3509,0409,06068,0009,060
2022-05-069,3009,3809,2109,29059,6009,290
2022-05-029,3909,4809,2309,40057,8009,400
2022-04-289,1509,4209,1209,39070,2009,390
2022-04-279,2409,3309,1209,28085,4009,280
2022-04-269,5609,6309,2809,47069,4009,470
2022-04-259,1909,5509,1909,43078,1009,430
2022-04-229,5909,6609,4109,450114,6009,450
2022-04-219,5309,8409,4309,740125,1009,740
2022-04-209,6009,7009,4309,450103,2009,450
2022-04-199,3409,5409,2809,48075,0009,480
2022-04-189,5809,6209,1509,260165,1009,260
2022-04-159,5809,7309,4509,700125,3009,700
2022-04-149,7009,8809,3809,880138,2009,880
2022-04-139,1909,6509,1909,63094,6009,630
2022-04-129,1209,3709,0709,14086,1009,140
2022-04-119,3409,5009,1209,270128,7009,270
2022-04-089,7009,8009,4209,430112,9009,430
2022-04-079,8909,9709,5109,610226,3009,610
2022-04-0610,37010,38010,12010,190101,80010,190
2022-04-0510,47010,62010,29010,530125,10010,530
2022-04-0410,40010,45010,18010,44087,00010,440
2022-04-0110,30010,4009,99010,210129,20010,210
2022-03-3110,08010,45010,00010,340122,50010,340
2022-03-3010,10010,2209,99010,160102,20010,160
2022-03-299,72010,2009,6409,950161,5009,950
2022-03-2810,22010,2209,5809,640203,6009,640
2022-03-2510,44010,58010,10010,220183,30010,220
2022-03-249,69010,2209,62010,220138,70010,220
2022-03-239,9409,9909,7409,830114,9009,830
2022-03-229,9609,9809,6609,770150,9009,770
2022-03-189,3309,9109,2909,830217,8009,830
2022-03-179,1009,4409,0509,180154,1009,180
2022-03-169,2009,2308,7608,950165,9008,950
2022-03-159,1409,1508,9009,05082,5009,050
2022-03-148,9309,2908,9309,210137,2009,210
2022-03-119,0609,1208,6408,800136,6008,800
2022-03-109,5009,5409,0509,200156,6009,200
2022-03-098,8009,4508,6309,200255,3009,200
2022-03-088,2008,7608,2008,550175,1008,550
2022-03-078,3308,4808,1308,400179,5008,400
2022-03-049,1409,2008,5008,630248,1008,630
2022-03-038,8909,0808,8209,020180,0009,020
2022-03-028,8508,9008,5408,690134,5008,690
2022-03-018,8008,9108,6608,800118,3008,800
2022-02-288,7008,7408,2808,620207,2008,620
2022-02-258,2308,5908,1508,550216,6008,550
2022-02-247,9808,2007,8007,900211,6007,900
2022-02-227,9908,2607,9108,000128,7008,000
2022-02-218,0008,3307,8708,170126,5008,170
2022-02-187,8208,2607,8208,130163,6008,130
2022-02-178,1608,2307,9207,970138,3007,970
2022-02-168,3908,4108,1508,170117,7008,170
2022-02-158,3008,3408,1008,120176,9008,120
2022-02-148,6608,6608,3608,390189,0008,390
2022-02-109,4009,5008,9108,980231,6008,980
2022-02-098,7309,0308,3509,030541,5009,030
2022-02-089,6209,6609,3909,470153,8009,470
2022-02-079,9409,9409,5709,670110,8009,670
2022-02-049,5809,8009,4809,80091,2009,800
2022-02-039,9209,9209,5609,730104,2009,730
2022-02-0210,04010,1109,86010,06094,60010,060
2022-02-0110,45010,4709,7609,890182,9009,890
2022-01-319,51010,1209,42010,040142,70010,040
2022-01-289,4209,5409,1009,460147,1009,460
2022-01-279,98010,1209,1809,270236,4009,270
2022-01-269,74010,0509,5809,900138,6009,900
2022-01-2510,13010,2209,6409,740201,0009,740
2022-01-249,84010,2009,71010,130147,00010,130
2022-01-219,98010,0809,6509,990229,8009,990
2022-01-2010,01010,4309,89010,360219,80010,360
2022-01-1910,39010,57010,17010,280157,60010,280
2022-01-1810,89011,05010,42010,760172,70010,760
2022-01-1711,43011,45010,85010,890126,90010,890
2022-01-1411,42011,61011,18011,290129,40011,290
2022-01-1311,35011,78011,28011,580118,00011,580
2022-01-1211,45011,77011,06011,350222,00011,350
2022-01-1111,99012,05011,04011,140263,90011,140
2022-01-0712,49012,49011,85012,110151,80012,110
2022-01-0612,40012,77012,21012,220139,40012,220
2022-01-0513,48013,48012,74012,880177,40012,880
2022-01-0412,49013,20012,28012,960255,00012,960

分割・併合履歴 : [2010-03-29]1株→2株 [2007-04-24]1株→2株