7826 (株)フルヤ金属の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	8,880	8,930	8,780	8,900	91,300	8,900
2023-12-07	9,270	9,280	8,920	8,940	141,800	8,940
2023-12-06	9,040	9,340	9,040	9,280	290,000	9,280
2023-12-05	9,250	9,390	9,070	9,080	149,600	9,080
2023-12-04	9,420	9,420	9,280	9,280	44,100	9,280
2023-12-01	9,550	9,550	9,350	9,360	47,400	9,360
2023-11-30	9,620	9,700	9,440	9,540	34,800	9,540
2023-11-29	9,760	9,790	9,520	9,520	37,000	9,520
2023-11-28	9,400	9,710	9,330	9,700	120,700	9,700
2023-11-27	9,850	9,940	9,500	9,520	117,100	9,520
2023-11-24	9,880	10,240	9,860	10,000	90,300	10,000
2023-11-22	9,580	9,800	9,490	9,800	63,700	9,800
2023-11-21	9,340	9,590	9,340	9,530	90,700	9,530
2023-11-20	9,180	9,390	9,170	9,320	90,500	9,320
2023-11-17	9,490	9,490	9,140	9,250	248,900	9,250
2023-11-16	10,360	10,410	10,030	10,060	34,200	10,060
2023-11-15	10,200	10,330	10,010	10,250	40,200	10,250
2023-11-14	9,980	10,060	9,880	10,040	20,800	10,040
2023-11-13	10,030	10,200	9,800	9,850	24,400	9,850
2023-11-10	9,620	10,020	9,620	9,960	59,400	9,960
2023-11-09	9,930	9,960	9,410	9,570	77,900	9,570
2023-11-08	9,600	10,310	9,600	9,920	99,900	9,920
2023-11-07	9,990	10,250	9,990	10,050	61,300	10,050
2023-11-06	10,050	10,130	9,960	10,020	36,400	10,020
2023-11-02	9,800	10,000	9,750	9,900	28,700	9,900
2023-11-01	9,850	9,850	9,680	9,710	25,400	9,710
2023-10-31	9,700	9,770	9,500	9,660	33,100	9,660
2023-10-30	9,700	9,850	9,680	9,680	16,800	9,680
2023-10-27	9,730	9,930	9,730	9,790	20,900	9,790
2023-10-26	9,650	9,780	9,630	9,700	27,200	9,700
2023-10-25	9,780	10,030	9,750	9,860	28,300	9,860
2023-10-24	9,790	9,820	9,520	9,750	39,400	9,750
2023-10-23	9,960	10,050	9,670	9,780	48,800	9,780
2023-10-20	9,880	10,130	9,860	10,120	24,900	10,120
2023-10-19	10,110	10,180	9,940	9,970	38,100	9,970
2023-10-18	10,060	10,360	9,990	10,330	23,800	10,330
2023-10-17	10,270	10,270	9,980	10,060	26,200	10,060
2023-10-16	9,970	10,170	9,970	10,030	23,600	10,030
2023-10-13	10,410	10,430	10,240	10,240	16,600	10,240
2023-10-12	10,000	10,440	9,970	10,400	38,900	10,400
2023-10-11	10,110	10,180	10,000	10,000	25,800	10,000
2023-10-10	9,980	10,180	9,940	10,100	21,000	10,100
2023-10-06	10,150	10,170	9,810	9,920	50,900	9,920
2023-10-05	9,700	9,830	9,610	9,780	55,500	9,780
2023-10-04	9,680	9,800	9,660	9,680	44,500	9,680
2023-10-03	9,980	10,090	9,890	9,890	30,300	9,890
2023-10-02	10,260	10,290	10,010	10,010	53,800	10,010
2023-09-29	10,330	10,450	10,290	10,330	41,600	10,330
2023-09-28	10,220	10,490	10,110	10,200	97,300	10,200
2023-09-27	9,690	9,760	9,660	9,720	17,100	9,720
2023-09-26	9,870	9,890	9,680	9,720	36,500	9,720
2023-09-25	9,760	9,950	9,730	9,920	34,700	9,920
2023-09-22	9,580	9,770	9,550	9,730	17,900	9,730
2023-09-21	9,740	9,820	9,630	9,630	26,100	9,630
2023-09-20	9,700	9,810	9,690	9,710	20,500	9,710
2023-09-19	9,580	9,690	9,480	9,690	32,400	9,690
2023-09-15	9,650	9,730	9,530	9,690	34,100	9,690
2023-09-14	9,300	9,650	9,300	9,580	34,500	9,580
2023-09-13	9,330	9,350	9,270	9,280	17,200	9,280
2023-09-12	9,280	9,450	9,280	9,370	17,600	9,370
2023-09-11	9,400	9,430	9,260	9,270	20,000	9,270
2023-09-08	9,400	9,490	9,350	9,430	15,300	9,430
2023-09-07	9,620	9,630	9,460	9,460	33,100	9,460
2023-09-06	9,770	9,800	9,600	9,710	38,600	9,710
2023-09-05	9,480	9,820	9,430	9,770	65,900	9,770
2023-09-04	9,550	9,550	9,340	9,380	30,300	9,380
2023-09-01	9,500	9,590	9,420	9,480	49,300	9,480
2023-08-31	9,250	9,500	9,230	9,480	50,900	9,480
2023-08-30	9,200	9,260	9,130	9,240	37,800	9,240
2023-08-29	9,080	9,160	9,050	9,120	32,300	9,120
2023-08-28	9,060	9,150	9,040	9,100	27,800	9,100
2023-08-25	8,980	9,070	8,940	9,040	40,000	9,040
2023-08-24	9,300	9,350	9,100	9,130	44,300	9,130
2023-08-23	9,010	9,290	8,970	9,270	42,600	9,270
2023-08-22	9,150	9,170	8,930	9,010	34,100	9,010
2023-08-21	8,900	9,060	8,820	9,050	32,300	9,050
2023-08-18	8,900	9,020	8,840	8,880	34,600	8,880
2023-08-17	8,880	9,010	8,770	8,970	79,100	8,970
2023-08-16	8,990	9,330	8,940	8,950	81,500	8,950
2023-08-15	9,310	9,340	8,970	9,050	112,800	9,050
2023-08-14	9,470	9,470	9,230	9,230	66,200	9,230
2023-08-10	9,360	9,370	9,160	9,360	91,100	9,360
2023-08-09	9,600	9,840	9,400	9,410	199,900	9,410
2023-08-08	10,150	10,230	9,940	10,010	84,500	10,010
2023-08-07	10,200	10,280	10,060	10,240	74,700	10,240
2023-08-04	10,250	10,420	10,200	10,270	37,000	10,270
2023-08-03	10,490	10,490	10,250	10,340	49,600	10,340
2023-08-02	10,550	10,670	10,450	10,580	50,100	10,580
2023-08-01	10,870	10,960	10,610	10,650	65,600	10,650
2023-07-31	10,910	11,050	10,850	11,040	53,700	11,040
2023-07-28	10,670	10,860	10,550	10,740	49,000	10,740
2023-07-27	10,910	10,930	10,850	10,930	22,600	10,930
2023-07-26	11,130	11,130	10,970	11,000	22,600	11,000
2023-07-25	11,300	11,330	11,060	11,110	32,700	11,110
2023-07-24	10,990	11,200	10,970	11,070	27,200	11,070
2023-07-21	10,980	11,140	10,830	10,990	43,600	10,990
2023-07-20	11,180	11,210	11,030	11,110	29,600	11,110
2023-07-19	11,020	11,210	10,990	11,210	43,400	11,210
2023-07-18	10,780	11,070	10,780	10,950	30,400	10,950
2023-07-14	10,750	10,930	10,710	10,780	40,200	10,780
2023-07-13	10,360	10,650	10,290	10,650	40,200	10,650
2023-07-12	10,850	10,850	10,360	10,360	56,000	10,360
2023-07-11	10,680	10,880	10,680	10,820	20,400	10,820
2023-07-10	10,970	11,000	10,670	10,670	34,100	10,670
2023-07-07	10,680	11,010	10,650	10,880	42,900	10,880
2023-07-06	10,910	10,990	10,770	10,800	58,800	10,800
2023-07-05	10,920	11,110	10,770	11,080	97,700	11,080
2023-07-04	11,000	11,310	10,980	11,140	102,400	11,140
2023-07-03	12,020	12,120	11,430	11,430	97,800	11,430
2023-06-30	11,690	11,910	11,560	11,910	54,300	11,910
2023-06-29	11,580	11,740	11,460	11,660	66,500	11,660
2023-06-28	11,200	11,490	11,080	11,440	107,900	11,440
2023-06-27	11,530	11,530	10,900	11,070	132,200	11,070
2023-06-26	12,040	12,200	11,690	11,760	113,400	11,760
2023-06-23	12,570	12,670	12,090	12,310	140,800	12,310
2023-06-22	12,240	12,670	12,200	12,450	120,500	12,450
2023-06-21	12,000	12,360	11,860	12,240	124,600	12,240
2023-06-20	11,400	11,850	11,350	11,850	67,300	11,850
2023-06-19	11,390	11,490	11,210	11,370	56,400	11,370
2023-06-16	11,260	11,270	10,970	11,240	82,400	11,240
2023-06-15	10,720	11,300	10,700	11,220	134,900	11,220
2023-06-14	10,700	10,840	10,550	10,730	75,100	10,730
2023-06-13	10,500	10,790	10,450	10,590	110,600	10,590
2023-06-12	10,070	10,440	10,010	10,440	94,800	10,440
2023-06-09	9,890	10,070	9,840	10,070	42,100	10,070
2023-06-08	10,030	10,050	9,820	9,850	39,300	9,850
2023-06-07	10,040	10,230	9,940	9,950	82,900	9,950
2023-06-06	9,860	10,010	9,790	10,010	51,800	10,010
2023-06-05	9,900	9,950	9,840	9,880	39,500	9,880
2023-06-02	9,610	9,790	9,610	9,750	31,000	9,750
2023-06-01	9,670	9,710	9,440	9,620	58,800	9,620
2023-05-31	9,850	9,940	9,670	9,670	56,900	9,670
2023-05-30	9,880	10,050	9,880	9,920	65,500	9,920
2023-05-29	9,880	10,040	9,810	9,810	76,400	9,810
2023-05-26	9,770	9,830	9,670	9,740	61,100	9,740
2023-05-25	9,600	9,740	9,560	9,700	36,100	9,700
2023-05-24	9,570	9,830	9,470	9,550	59,600	9,550
2023-05-23	9,450	9,660	9,360	9,550	77,900	9,550
2023-05-22	9,470	9,490	9,340	9,430	29,500	9,430
2023-05-19	9,620	9,670	9,410	9,470	45,200	9,470
2023-05-18	9,200	9,550	9,200	9,520	95,500	9,520
2023-05-17	9,170	9,180	9,080	9,110	30,100	9,110
2023-05-16	9,140	9,190	9,070	9,170	37,000	9,170
2023-05-15	9,160	9,220	9,070	9,140	28,400	9,140
2023-05-12	9,260	9,370	9,000	9,080	84,800	9,080
2023-05-11	9,190	9,280	9,170	9,250	26,800	9,250
2023-05-10	9,170	9,290	9,170	9,240	20,400	9,240
2023-05-09	9,320	9,320	9,160	9,200	35,800	9,200
2023-05-08	9,280	9,330	9,250	9,320	23,700	9,320
2023-05-02	9,170	9,270	9,150	9,210	34,100	9,210
2023-05-01	9,080	9,160	9,060	9,150	42,800	9,150
2023-04-28	9,080	9,090	8,920	8,990	35,400	8,990
2023-04-27	8,960	8,990	8,860	8,940	48,500	8,940
2023-04-26	9,080	9,080	8,930	9,000	35,700	9,000
2023-04-25	9,270	9,350	9,150	9,160	29,500	9,160
2023-04-24	9,430	9,450	9,270	9,280	27,400	9,280
2023-04-21	9,330	9,440	9,280	9,360	43,900	9,360
2023-04-20	9,290	9,330	9,210	9,280	26,500	9,280
2023-04-19	9,280	9,460	9,270	9,290	59,300	9,290
2023-04-18	9,000	9,340	8,990	9,310	73,700	9,310
2023-04-17	9,020	9,030	8,910	9,000	32,200	9,000
2023-04-14	8,930	8,970	8,900	8,970	22,500	8,970
2023-04-13	8,950	8,960	8,810	8,880	35,200	8,880
2023-04-12	8,830	9,020	8,810	8,950	44,900	8,950
2023-04-11	8,880	8,880	8,790	8,830	27,000	8,830
2023-04-10	8,770	8,840	8,730	8,770	30,000	8,770
2023-04-07	8,750	8,840	8,740	8,740	22,900	8,740
2023-04-06	8,730	8,810	8,690	8,730	32,700	8,730
2023-04-05	8,950	8,950	8,780	8,810	71,600	8,810
2023-04-04	9,030	9,080	8,960	9,020	39,300	9,020
2023-04-03	9,180	9,180	9,020	9,100	57,000	9,100
2023-03-31	9,070	9,190	9,020	9,090	56,100	9,090
2023-03-30	9,120	9,190	8,930	8,950	47,200	8,950
2023-03-29	8,950	9,090	8,940	9,080	75,000	9,080
2023-03-28	9,140	9,160	8,900	8,950	83,700	8,950
2023-03-27	9,200	9,220	9,040	9,150	74,200	9,150
2023-03-24	9,490	9,490	9,190	9,200	69,700	9,200
2023-03-23	9,440	9,510	9,340	9,490	39,900	9,490
2023-03-22	9,600	9,680	9,510	9,570	46,300	9,570
2023-03-20	9,450	9,520	9,300	9,370	74,400	9,370
2023-03-17	9,490	9,620	9,260	9,260	191,400	9,260
2023-03-16	9,490	9,630	9,290	9,290	78,900	9,290
2023-03-15	9,900	9,960	9,750	9,760	45,000	9,760
2023-03-14	9,870	9,870	9,540	9,640	71,000	9,640
2023-03-13	10,130	10,200	9,880	9,960	63,800	9,960
2023-03-10	10,220	10,430	10,220	10,350	30,400	10,350
2023-03-09	10,290	10,470	10,290	10,370	37,000	10,370
2023-03-08	10,210	10,340	10,150	10,240	30,100	10,240
2023-03-07	10,240	10,350	10,160	10,240	38,500	10,240
2023-03-06	10,120	10,320	10,080	10,240	40,900	10,240
2023-03-03	10,250	10,260	9,990	10,020	46,700	10,020
2023-03-02	10,360	10,380	10,120	10,160	38,700	10,160
2023-03-01	10,240	10,360	10,070	10,350	37,500	10,350
2023-02-28	10,360	10,400	10,160	10,250	35,700	10,250
2023-02-27	10,180	10,390	10,180	10,310	47,100	10,310
2023-02-24	9,780	10,300	9,780	10,300	112,600	10,300
2023-02-22	9,780	9,940	9,730	9,750	44,300	9,750
2023-02-21	9,750	9,860	9,750	9,800	28,700	9,800
2023-02-20	9,670	9,820	9,660	9,780	24,500	9,780
2023-02-17	9,590	9,730	9,590	9,690	16,600	9,690
2023-02-16	9,630	9,740	9,590	9,670	28,500	9,670
2023-02-15	9,650	9,770	9,570	9,590	28,900	9,590
2023-02-14	9,880	9,970	9,580	9,590	51,600	9,590
2023-02-13	9,800	9,950	9,750	9,860	34,200	9,860
2023-02-10	9,520	9,890	9,480	9,860	134,900	9,860
2023-02-09	9,660	9,860	9,450	9,500	132,100	9,500
2023-02-08	10,040	10,120	9,970	10,020	44,700	10,020
2023-02-07	9,990	10,100	9,940	10,040	20,100	10,040
2023-02-06	10,100	10,130	9,980	9,990	27,200	9,990
2023-02-03	10,050	10,150	9,970	10,090	37,600	10,090
2023-02-02	9,910	10,070	9,910	9,990	39,700	9,990
2023-02-01	9,720	10,030	9,720	9,870	60,500	9,870
2023-01-31	9,800	9,880	9,670	9,700	30,400	9,700
2023-01-30	9,860	9,920	9,810	9,810	21,200	9,810
2023-01-27	10,100	10,120	9,840	9,900	34,600	9,900
2023-01-26	9,980	10,190	9,920	10,100	97,200	10,100
2023-01-25	9,710	9,950	9,650	9,860	42,900	9,860
2023-01-24	9,620	9,890	9,620	9,820	90,700	9,820
2023-01-23	9,560	9,620	9,490	9,500	33,400	9,500
2023-01-20	9,400	9,470	9,370	9,410	17,400	9,410
2023-01-19	9,300	9,470	9,240	9,420	27,900	9,420
2023-01-18	9,150	9,380	9,110	9,380	27,700	9,380
2023-01-17	9,130	9,190	9,100	9,110	14,600	9,110
2023-01-16	9,260	9,260	9,040	9,060	27,800	9,060
2023-01-13	9,220	9,420	9,220	9,290	28,700	9,290
2023-01-12	9,040	9,300	9,040	9,280	38,700	9,280
2023-01-11	9,020	9,090	8,980	9,020	37,000	9,020
2023-01-10	9,110	9,110	8,950	9,020	29,300	9,020
2023-01-06	8,760	8,960	8,670	8,960	42,800	8,960
2023-01-05	8,760	8,920	8,760	8,820	28,300	8,820
2023-01-04	8,880	8,880	8,710	8,750	24,000	8,750

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

7826 (株)フルヤ金属 の時系列データ [2023年度]

7826 (株)フルヤ金属の時系列データ [2023年度]