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
2022-11-289,3909,3909,1309,17047,3009,170
2022-11-259,2709,4309,1609,42047,3009,420
2022-11-249,0509,3509,0509,25064,7009,250
2022-11-229,1009,1008,9408,98030,7008,980
2022-11-218,9609,0908,8709,06041,8009,060
2022-11-189,1209,1808,9809,03053,2009,030
2022-11-179,2909,3709,1109,12063,5009,120
2022-11-169,5109,5509,3309,37054,2009,370
2022-11-159,2109,5309,1909,50075,3009,500
2022-11-149,1209,3209,0509,22076,0009,220
2022-11-119,4209,4609,2009,20096,2009,200
2022-11-109,0709,4509,0609,330131,9009,330
2022-11-098,9409,1808,8309,140141,9009,140
2022-11-088,3509,0908,3508,930364,7008,930
2022-11-077,9207,9207,6707,900100,1007,900
2022-11-047,8807,9707,8307,86054,5007,860
2022-11-027,9307,9907,7707,88058,5007,880
2022-11-017,9808,0207,9107,92041,6007,920
2022-10-318,0108,0207,8807,99061,2007,990
2022-10-287,8107,9207,7207,89042,8007,890
2022-10-277,9408,0307,8507,86036,2007,860
2022-10-268,2008,2007,9207,92052,2007,920
2022-10-257,8308,1307,7808,05087,4008,050
2022-10-247,7207,8707,6807,73073,0007,730
2022-10-217,5807,6507,5107,57047,3007,570
2022-10-207,6707,7207,5507,59041,3007,590
2022-10-197,7907,7907,6707,67023,4007,670
2022-10-187,7007,7807,6707,72033,8007,720
2022-10-177,5407,6407,5007,64037,5007,640
2022-10-147,7307,7307,5607,66064,2007,660
2022-10-137,6407,6907,5407,58039,7007,580
2022-10-127,7707,7907,5707,65095,4007,650
2022-10-117,9507,9807,8007,81053,7007,810
2022-10-077,9908,1307,9808,02052,1008,020
2022-10-068,0208,1907,9908,13056,4008,130
2022-10-058,1408,1708,0208,02057,5008,020
2022-10-048,0308,1207,9707,99079,3007,990
2022-10-037,6507,9407,6307,88076,3007,880
2022-09-307,7807,8207,6607,770109,7007,770
2022-09-298,1408,1507,8407,93097,2007,930
2022-09-288,1808,2107,8707,970132,5007,970
2022-09-278,3508,4408,1808,23082,9008,230
2022-09-268,5308,6008,4008,47080,4008,470
2022-09-228,7508,7908,5908,71079,9008,710
2022-09-218,8008,9908,7608,83059,3008,830
2022-09-208,9909,1908,8108,93057,1008,930
2022-09-168,9208,9208,7708,80078,1008,800
2022-09-159,2709,2708,9809,07060,6009,070
2022-09-149,0009,3008,9809,22051,9009,220
2022-09-139,3209,3509,1909,26029,5009,260
2022-09-129,3309,4409,2909,29041,4009,290
2022-09-099,2109,3109,1809,18043,4009,180
2022-09-089,1509,2509,1409,21033,5009,210
2022-09-079,2409,2509,0709,11049,9009,110
2022-09-069,2709,3809,2309,32025,7009,320
2022-09-059,1909,3709,1809,27039,5009,270
2022-09-029,5609,5609,2209,22075,0009,220
2022-09-019,6409,6909,5109,53045,0009,530
2022-08-319,6309,7809,5809,74047,7009,740
2022-08-309,6209,7409,5809,71052,2009,710
2022-08-299,6109,6609,5009,57076,2009,570
2022-08-269,8509,9409,7509,86049,1009,860
2022-08-259,8109,8109,6909,76031,5009,760
2022-08-249,7609,9409,7509,76043,3009,760
2022-08-239,6009,8909,5509,75049,6009,750
2022-08-229,8809,9209,6609,66073,8009,660
2022-08-1910,19010,2209,9409,96090,1009,960
2022-08-189,81010,1009,71010,04094,60010,040
2022-08-179,7809,9009,6309,85077,7009,850
2022-08-169,84010,0009,7409,79091,6009,790
2022-08-159,6509,9809,6509,900117,6009,900
2022-08-129,5309,6609,3809,58090,9009,580
2022-08-109,6009,7209,3109,530132,3009,530
2022-08-099,02010,0509,0209,720499,5009,720
2022-08-088,7208,9708,6408,870120,2008,870
2022-08-058,7008,7408,6308,64035,7008,640
2022-08-048,5608,7408,5508,68041,5008,680
2022-08-038,6008,6708,4008,44049,6008,440
2022-08-028,7608,8308,6108,63045,9008,630
2022-08-018,7008,8608,6908,80053,2008,800
2022-07-298,6308,7908,6108,73044,1008,730
2022-07-289,0009,0408,5908,64064,2008,640
2022-07-278,7008,9408,7008,90047,7008,900
2022-07-268,7008,7808,6808,76034,6008,760
2022-07-258,5208,7708,5008,71045,3008,710
2022-07-228,4208,5808,4208,58036,9008,580
2022-07-218,2908,4608,2908,42033,8008,420
2022-07-208,3408,4008,2408,30044,0008,300
2022-07-198,0808,2408,0608,19043,4008,190
2022-07-158,1008,1807,9007,97062,2007,970
2022-07-148,0108,1408,0108,10051,4008,100
2022-07-138,0508,1307,9708,05052,1008,050
2022-07-128,2308,2308,0708,10037,4008,100
2022-07-118,4208,5008,2308,27040,4008,270
2022-07-088,3708,5908,2408,34071,3008,340
2022-07-078,1708,3408,0608,29050,6008,290
2022-07-068,1308,2708,1208,14028,0008,140
2022-07-058,1408,3408,1108,24045,4008,240
2022-07-048,1608,3107,9908,09055,9008,090
2022-07-018,5508,6008,1008,19098,5008,190
2022-06-308,7908,8308,5208,54041,0008,540
2022-06-298,7908,8808,7008,76047,5008,760
2022-06-288,8908,9808,7808,92040,2008,920
2022-06-278,7508,9608,7008,93054,4008,930
2022-06-248,3708,7208,3608,66062,1008,660
2022-06-238,7208,8008,4108,44079,7008,440
2022-06-229,0809,0908,7508,75039,5008,750
2022-06-218,6009,0008,5608,93046,3008,930
2022-06-208,9809,0208,4108,53061,3008,530
2022-06-178,9408,9908,5708,830107,1008,830
2022-06-169,2709,4609,1009,10074,9009,100
2022-06-159,4709,4709,0909,16048,6009,160
2022-06-148,9809,4108,9809,38087,7009,380
2022-06-139,0009,2308,9809,18087,8009,180
2022-06-109,4009,4009,1009,14062,6009,140
2022-06-099,2509,5209,2509,44057,2009,440
2022-06-089,0209,4108,9909,31097,2009,310
2022-06-079,0509,0508,9708,98046,0008,980
2022-06-069,0109,1008,9809,05032,3009,050
2022-06-039,2609,3209,0609,11055,3009,110
2022-06-029,0209,2308,9409,17076,4009,170
2022-06-018,8709,0708,7308,99080,1008,990
2022-05-318,6408,7908,5408,76048,3008,760
2022-05-308,5408,7208,4408,65083,7008,650
2022-05-278,4808,5208,3008,40045,2008,400
2022-05-268,3808,6108,3008,350108,8008,350
2022-05-258,0708,3308,0008,28071,7008,280
2022-05-248,1108,2208,0308,05048,2008,050
2022-05-238,3008,3408,1308,20051,7008,200
2022-05-208,0608,2807,9708,23078,1008,230
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