7826 (株)フルヤ金属 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 20,300 | 20,300 | 19,540 | 19,550 | 3,300 | 4,887.50 |
| 2006-12-28 | 19,500 | 20,380 | 19,500 | 20,300 | 9,500 | 5,075 |
| 2006-12-27 | 19,400 | 19,500 | 19,010 | 19,200 | 4,100 | 4,800 |
| 2006-12-26 | 19,300 | 19,300 | 18,610 | 19,000 | 8,100 | 4,750 |
| 2006-12-25 | 19,930 | 19,930 | 19,500 | 19,500 | 2,700 | 4,875 |
| 2006-12-22 | 19,700 | 20,190 | 19,500 | 19,930 | 2,300 | 4,982.50 |
| 2006-12-21 | 20,800 | 20,800 | 19,700 | 20,200 | 2,600 | 5,050 |
| 2006-12-20 | 20,000 | 20,800 | 20,000 | 20,500 | 3,500 | 5,125 |
| 2006-12-19 | 20,500 | 20,550 | 20,000 | 20,000 | 3,300 | 5,000 |
| 2006-12-18 | 20,500 | 20,990 | 20,500 | 20,750 | 2,100 | 5,187.50 |
| 2006-12-15 | 21,000 | 21,000 | 20,560 | 20,570 | 2,600 | 5,142.50 |
| 2006-12-14 | 21,250 | 21,250 | 20,630 | 20,700 | 2,900 | 5,175 |
| 2006-12-13 | 20,700 | 21,290 | 20,550 | 21,250 | 5,300 | 5,312.50 |
| 2006-12-12 | 21,950 | 21,950 | 20,750 | 21,000 | 5,200 | 5,250 |
| 2006-12-11 | 22,000 | 22,500 | 21,600 | 21,650 | 6,200 | 5,412.50 |
| 2006-12-08 | 22,600 | 22,860 | 21,510 | 21,660 | 14,100 | 5,415 |
| 2006-12-07 | 23,400 | 23,500 | 22,400 | 22,600 | 20,400 | 5,650 |
| 2006-12-06 | 22,300 | 23,480 | 22,000 | 23,300 | 28,300 | 5,825 |
| 2006-12-05 | 21,500 | 22,970 | 21,190 | 22,400 | 47,900 | 5,600 |
| 2006-12-04 | 20,020 | 21,200 | 19,900 | 21,100 | 23,400 | 5,275 |
| 2006-12-01 | 19,560 | 20,200 | 19,560 | 20,080 | 8,100 | 5,020 |
| 2006-11-30 | 20,170 | 20,200 | 19,400 | 19,450 | 5,700 | 4,862.50 |
| 2006-11-29 | 19,900 | 20,550 | 19,600 | 19,600 | 15,300 | 4,900 |
| 2006-11-28 | 18,520 | 19,700 | 18,520 | 19,500 | 9,600 | 4,875 |
| 2006-11-27 | 19,500 | 19,800 | 18,700 | 18,850 | 9,900 | 4,712.50 |
| 2006-11-24 | 20,390 | 20,390 | 19,330 | 19,900 | 7,700 | 4,975 |
| 2006-11-22 | 19,410 | 20,390 | 19,310 | 20,390 | 9,300 | 5,097.50 |
| 2006-11-21 | 17,720 | 19,710 | 17,720 | 19,210 | 13,900 | 4,802.50 |
| 2006-11-20 | 19,490 | 19,490 | 17,700 | 17,920 | 7,600 | 4,480 |
| 2006-11-17 | 20,140 | 20,410 | 19,400 | 19,600 | 12,400 | 4,900 |
| 2006-11-16 | 18,600 | 20,000 | 18,500 | 20,000 | 16,100 | 5,000 |
| 2006-11-15 | 18,360 | 18,360 | 17,900 | 18,000 | 6,100 | 4,500 |
| 2006-11-14 | 19,000 | 19,100 | 18,000 | 18,000 | 9,100 | 4,500 |
| 2006-11-13 | 20,100 | 20,100 | 18,350 | 19,000 | 12,200 | 4,750 |
| 2006-11-10 | 19,900 | 20,300 | 19,620 | 19,900 | 5,000 | 4,975 |
| 2006-11-09 | 19,300 | 20,400 | 19,300 | 20,100 | 11,400 | 5,025 |
| 2006-11-08 | 20,390 | 21,300 | 19,300 | 19,700 | 30,600 | 4,925 |
| 2006-11-07 | 19,730 | 20,400 | 18,200 | 20,400 | 46,300 | 5,100 |
| 2006-11-06 | 20,500 | 20,500 | 19,520 | 19,530 | 22,500 | 4,882.50 |
| 2006-11-02 | 22,100 | 22,600 | 20,700 | 20,800 | 70,200 | 5,200 |
| 2006-11-01 | 20,100 | 21,900 | 19,650 | 21,900 | 60,600 | 5,475 |
| 2006-10-31 | 19,250 | 20,500 | 18,820 | 19,900 | 40,300 | 4,975 |
| 2006-10-30 | 18,500 | 19,500 | 18,350 | 19,100 | 39,600 | 4,775 |
| 2006-10-27 | 18,800 | 19,100 | 17,860 | 19,070 | 50,700 | 4,767.50 |
| 2006-10-26 | 17,300 | 19,000 | 17,300 | 18,400 | 57,600 | 4,600 |
| 2006-10-25 | 16,740 | 17,200 | 16,100 | 17,200 | 17,000 | 4,300 |
| 2006-10-24 | 17,400 | 17,900 | 16,300 | 16,540 | 50,400 | 4,135 |
| 2006-10-23 | 15,200 | 17,000 | 15,010 | 17,000 | 53,700 | 4,250 |
| 2006-10-20 | 14,500 | 15,170 | 14,300 | 15,000 | 24,900 | 3,750 |
| 2006-10-19 | 14,190 | 14,600 | 14,000 | 14,400 | 11,000 | 3,600 |
| 2006-10-18 | 14,400 | 14,450 | 14,120 | 14,340 | 5,900 | 3,585 |
| 2006-10-17 | 13,780 | 14,380 | 13,750 | 14,340 | 11,900 | 3,585 |
| 2006-10-16 | 13,330 | 13,800 | 13,290 | 13,620 | 5,600 | 3,405 |
| 2006-10-13 | 13,650 | 13,900 | 13,000 | 13,690 | 9,700 | 3,422.50 |
| 2006-10-12 | 13,470 | 13,900 | 12,900 | 13,600 | 20,600 | 3,400 |
| 2006-10-11 | 14,590 | 14,590 | 13,750 | 13,870 | 16,000 | 3,467.50 |
| 2006-10-10 | 14,330 | 14,930 | 13,800 | 14,590 | 24,500 | 3,647.50 |
| 2006-10-06 | 13,610 | 14,500 | 13,100 | 14,400 | 35,100 | 3,600 |
| 2006-10-05 | 15,180 | 15,300 | 13,210 | 13,210 | 50,400 | 3,302.50 |
| 2006-10-04 | 14,400 | 14,810 | 14,160 | 14,780 | 54,200 | 3,695 |
| 2006-10-03 | 14,000 | 15,250 | 13,810 | 14,100 | 57,300 | 3,525 |
| 2006-10-02 | 15,290 | 16,000 | 13,900 | 14,600 | 159,200 | 3,650 |
| 2006-09-29 | 14,090 | 14,890 | 13,560 | 14,890 | 211,900 | 3,722.50 |
| 2006-09-28 | 11,450 | 12,890 | 11,430 | 12,890 | 197,900 | 3,222.50 |
| 2006-09-27 | 10,000 | 11,900 | 9,990 | 10,890 | 516,400 | 2,722.50 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
