7826 (株)フルヤ金属の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	11,160	11,160	11,050	11,060	500	1,843.33
2007-12-27	11,420	11,420	11,150	11,420	600	1,903.33
2007-12-26	11,020	11,550	11,010	11,420	2,900	1,903.33
2007-12-25	11,080	11,260	11,020	11,020	2,000	1,836.67
2007-12-21	11,130	11,130	10,710	11,080	5,200	1,846.67
2007-12-20	11,450	11,600	11,140	11,140	1,000	1,856.67
2007-12-19	11,450	11,610	11,410	11,450	6,600	1,908.33
2007-12-18	10,950	11,150	10,810	10,910	7,600	1,818.33
2007-12-17	11,890	11,890	11,350	11,350	1,600	1,891.67
2007-12-14	12,150	12,300	11,850	12,150	4,100	2,025
2007-12-13	12,560	12,570	11,780	12,150	2,000	2,025
2007-12-12	12,320	12,500	12,320	12,470	9,500	2,078.33
2007-12-11	12,300	12,400	12,250	12,320	3,000	2,053.33
2007-12-10	12,510	12,600	12,300	12,300	8,300	2,050
2007-12-07	12,310	12,510	12,310	12,400	8,600	2,066.67
2007-12-06	12,250	12,300	12,200	12,300	3,400	2,050
2007-12-05	12,260	12,260	11,900	12,080	2,000	2,013.33
2007-12-04	12,370	12,370	12,100	12,280	3,400	2,046.67
2007-12-03	12,510	12,510	12,110	12,290	4,500	2,048.33
2007-11-30	12,330	12,330	12,110	12,290	3,200	2,048.33
2007-11-29	11,710	12,300	11,700	12,300	10,000	2,050
2007-11-28	11,300	11,900	11,210	11,500	4,000	1,916.67
2007-11-27	11,260	11,400	11,000	11,300	3,600	1,883.33
2007-11-26	11,390	11,390	11,210	11,210	2,800	1,868.33
2007-11-22	11,000	11,100	10,820	11,000	4,000	1,833.33
2007-11-21	11,490	11,490	11,160	11,160	1,900	1,860
2007-11-20	11,450	11,500	11,200	11,490	3,200	1,915
2007-11-19	12,400	12,400	11,950	11,950	1,600	1,991.67
2007-11-16	12,200	12,400	12,200	12,400	1,100	2,066.67
2007-11-15	11,720	12,370	11,720	12,200	4,000	2,033.33
2007-11-14	12,310	12,700	12,310	12,500	1,700	2,083.33
2007-11-13	12,200	12,400	11,920	12,300	3,200	2,050
2007-11-12	11,800	12,400	11,800	12,400	4,200	2,066.67
2007-11-09	12,900	12,910	12,280	12,600	4,200	2,100
2007-11-08	13,000	13,190	12,700	12,700	3,500	2,116.67
2007-11-07	13,450	13,690	13,320	13,400	1,200	2,233.33
2007-11-06	13,500	13,600	13,500	13,540	1,600	2,256.67
2007-11-05	13,500	13,750	13,270	13,500	2,400	2,250
2007-11-02	13,600	13,990	13,350	13,550	1,900	2,258.33
2007-11-01	14,100	14,100	13,740	13,870	2,500	2,311.67
2007-10-31	14,000	14,180	13,820	14,180	2,500	2,363.33
2007-10-30	14,200	14,200	14,100	14,170	1,600	2,361.67
2007-10-29	14,400	14,500	14,130	14,150	2,700	2,358.33
2007-10-26	14,080	14,210	14,000	14,200	8,200	2,366.67
2007-10-25	14,060	14,110	13,800	14,080	2,200	2,346.67
2007-10-24	14,110	14,110	13,990	14,050	3,600	2,341.67
2007-10-23	13,910	14,150	13,890	14,000	6,200	2,333.33
2007-10-22	13,000	13,920	13,000	13,830	5,300	2,305
2007-10-19	13,680	13,730	13,600	13,600	2,400	2,266.67
2007-10-18	13,660	14,040	13,610	13,880	4,000	2,313.33
2007-10-17	13,600	14,000	13,500	13,660	8,800	2,276.67
2007-10-16	13,690	13,920	13,660	13,780	4,600	2,296.67
2007-10-15	13,800	13,940	13,610	13,780	4,700	2,296.67
2007-10-12	13,800	13,930	13,710	13,710	3,600	2,285
2007-10-11	13,810	14,000	13,800	14,000	3,500	2,333.33
2007-10-10	14,010	14,040	13,740	13,990	7,300	2,331.67
2007-10-09	13,900	14,100	13,900	14,000	3,800	2,333.33
2007-10-05	13,890	14,190	13,820	14,080	2,600	2,346.67
2007-10-04	13,990	14,290	13,800	14,290	3,300	2,381.67
2007-10-03	14,400	14,400	13,970	14,020	4,200	2,336.67
2007-10-02	14,330	14,580	14,310	14,400	3,700	2,400
2007-10-01	14,800	14,800	14,250	14,250	1,800	2,375
2007-09-28	14,480	14,600	14,150	14,600	2,300	2,433.33
2007-09-27	14,100	14,500	14,000	14,480	7,900	2,413.33
2007-09-26	13,510	13,700	13,400	13,700	3,700	2,283.33
2007-09-25	13,650	13,650	13,250	13,310	1,100	2,218.33
2007-09-21	13,670	13,680	13,550	13,600	3,000	2,266.67
2007-09-20	13,800	13,820	13,540	13,700	5,300	2,283.33
2007-09-19	13,350	13,480	13,350	13,400	6,200	2,233.33
2007-09-18	13,000	13,270	12,800	13,260	3,900	2,210
2007-09-14	12,900	13,240	12,850	13,200	11,800	2,200
2007-09-13	12,570	12,900	12,570	12,900	5,300	2,150
2007-09-12	12,890	12,890	12,500	12,560	5,200	2,093.33
2007-09-11	12,790	12,990	12,750	12,850	1,400	2,141.67
2007-09-10	12,990	13,000	12,750	12,990	2,900	2,165
2007-09-07	13,190	13,270	13,100	13,170	4,500	2,195
2007-09-06	12,800	13,240	12,250	13,000	7,600	2,166.67
2007-09-05	13,220	13,300	12,860	12,860	4,200	2,143.33
2007-09-04	13,230	13,230	12,900	12,960	3,900	2,160
2007-09-03	12,890	13,200	12,800	13,080	4,400	2,180
2007-08-31	12,610	13,200	12,610	12,890	9,900	2,148.33
2007-08-30	12,400	12,630	12,350	12,600	8,400	2,100
2007-08-29	11,230	12,300	11,060	12,200	11,400	2,033.33
2007-08-28	11,610	11,770	11,360	11,430	5,100	1,905
2007-08-27	12,020	12,490	11,360	11,600	13,700	1,933.33
2007-08-24	12,320	12,320	11,740	11,900	10,600	1,983.33
2007-08-23	13,440	13,440	12,270	12,320	7,800	2,053.33
2007-08-22	11,620	12,670	11,590	12,670	7,500	2,111.67
2007-08-21	11,200	11,820	11,150	11,820	7,100	1,970
2007-08-20	11,170	11,600	11,020	11,020	9,600	1,836.67
2007-08-17	12,020	12,090	10,610	10,630	12,500	1,771.67
2007-08-16	12,190	12,280	11,300	12,220	11,500	2,036.67
2007-08-15	13,050	13,140	12,900	12,920	6,400	2,153.33
2007-08-14	13,650	13,690	13,270	13,400	7,200	2,233.33
2007-08-13	13,000	13,600	13,000	13,250	6,700	2,208.33
2007-08-10	13,250	13,540	12,800	13,100	12,700	2,183.33
2007-08-09	14,000	14,000	13,430	13,600	11,400	2,266.67
2007-08-08	13,950	14,140	13,820	14,000	9,800	2,333.33
2007-08-07	14,450	14,450	14,050	14,100	6,100	2,350
2007-08-06	13,800	14,350	13,800	14,190	3,900	2,365
2007-08-03	14,280	14,370	14,200	14,200	1,700	2,366.67
2007-08-02	14,310	14,500	13,700	14,080	6,900	2,346.67
2007-08-01	14,410	14,480	14,210	14,250	6,000	2,375
2007-07-31	14,300	14,640	14,150	14,300	7,400	2,383.33
2007-07-30	13,590	14,300	13,560	14,060	6,100	2,343.33
2007-07-27	13,680	14,190	13,600	13,990	8,500	2,331.67
2007-07-26	14,270	14,600	14,200	14,200	4,800	2,366.67
2007-07-25	14,240	14,500	14,190	14,470	12,700	2,411.67
2007-07-24	14,640	15,000	14,470	14,840	9,700	2,473.33
2007-07-23	15,080	15,080	14,100	14,240	17,800	2,373.33
2007-07-20	15,580	15,700	15,000	15,080	16,000	2,513.33
2007-07-19	14,600	15,790	14,600	15,580	36,100	2,596.67
2007-07-18	14,880	14,930	14,460	14,490	13,400	2,415
2007-07-17	13,940	14,890	13,910	14,680	18,500	2,446.67
2007-07-13	13,670	13,700	13,370	13,500	12,000	2,250
2007-07-12	13,650	13,850	13,160	13,270	9,100	2,211.67
2007-07-11	13,800	13,900	13,580	13,590	13,300	2,265
2007-07-10	14,100	14,110	13,850	14,000	5,000	2,333.33
2007-07-09	14,320	14,380	14,050	14,350	5,700	2,391.67
2007-07-06	14,650	14,650	14,000	14,320	13,500	2,386.67
2007-07-05	15,000	15,190	14,590	14,670	24,200	2,445
2007-07-04	13,520	14,770	13,200	14,690	21,700	2,448.33
2007-07-03	13,740	13,880	13,550	13,550	7,200	2,258.33
2007-07-02	13,810	13,850	13,550	13,620	8,000	2,270
2007-06-29	13,010	13,940	13,010	13,790	13,000	2,298.33
2007-06-28	13,210	13,360	12,700	12,950	17,100	2,158.33
2007-06-27	13,900	13,900	13,310	13,380	9,500	2,230
2007-06-26	14,390	14,390	13,660	14,000	17,600	2,333.33
2007-06-25	14,980	14,980	14,410	14,440	6,800	2,406.67
2007-06-22	14,540	14,740	14,390	14,740	6,400	2,456.67
2007-06-21	14,400	14,840	14,330	14,540	10,200	2,423.33
2007-06-20	15,300	15,300	14,990	15,000	6,500	2,500
2007-06-19	15,400	15,480	15,290	15,390	3,400	2,565
2007-06-18	15,470	15,470	15,250	15,450	5,800	2,575
2007-06-15	15,770	15,790	15,040	15,280	18,000	2,546.67
2007-06-14	14,740	15,350	14,740	15,300	15,500	2,550
2007-06-13	14,250	14,660	13,910	14,650	18,600	2,441.67
2007-06-12	15,240	15,350	14,720	15,000	18,700	2,500
2007-06-11	16,280	16,280	15,200	15,470	15,100	2,578.33
2007-06-08	16,200	16,200	15,880	16,110	10,400	2,685
2007-06-07	16,550	16,700	16,360	16,400	11,700	2,733.33
2007-06-06	16,390	16,830	16,360	16,710	21,300	2,785
2007-06-05	16,290	16,450	16,290	16,350	30,400	2,725
2007-06-04	17,000	17,150	16,770	16,790	10,200	2,798.33
2007-06-01	17,140	17,340	16,850	17,000	18,600	2,833.33
2007-05-31	17,200	17,250	17,000	17,140	8,200	2,856.67
2007-05-30	17,450	17,450	16,810	17,000	12,400	2,833.33
2007-05-29	17,470	17,470	17,010	17,300	6,000	2,883.33
2007-05-28	16,700	17,250	16,480	17,100	10,000	2,850
2007-05-25	16,980	16,990	16,580	16,740	8,800	2,790
2007-05-24	17,100	17,100	16,720	16,980	8,300	2,830
2007-05-23	17,600	17,640	16,810	17,070	11,000	2,845
2007-05-22	17,800	17,850	17,200	17,300	11,900	2,883.33
2007-05-21	17,470	17,950	17,400	17,680	12,300	2,946.67
2007-05-18	16,820	17,200	16,820	17,100	7,200	2,850
2007-05-17	17,110	17,340	17,050	17,100	10,000	2,850
2007-05-16	17,300	17,700	17,100	17,110	19,200	2,851.67
2007-05-15	17,810	18,050	17,680	17,680	12,600	2,946.67
2007-05-14	18,200	18,550	17,560	17,800	26,400	2,966.67
2007-05-11	17,600	18,450	17,500	17,950	27,400	2,991.67
2007-05-10	18,030	18,030	17,670	17,680	27,100	2,946.67
2007-05-09	17,100	17,950	16,990	17,930	35,300	2,988.33
2007-05-08	16,470	17,380	16,350	16,900	40,400	2,816.67
2007-05-07	15,940	16,380	15,940	16,270	10,700	2,711.67
2007-05-02	16,290	16,400	15,900	15,940	10,100	2,656.67
2007-05-01	16,400	16,400	15,900	16,100	6,200	2,683.33
2007-04-27	16,560	16,750	15,800	16,000	23,000	2,666.67
2007-04-26	16,410	16,990	16,300	16,750	24,300	2,791.67
2007-04-25	15,430	16,450	15,230	16,010	20,200	2,668.33
2007-04-24	15,600	15,600	14,850	15,030	9,100	2,505
2007-04-23	30,800	31,350	30,450	30,950	3,500	2,579.17
2007-04-20	30,500	30,900	30,500	30,500	4,600	2,541.67
2007-04-19	31,200	31,200	30,600	30,900	5,100	2,575
2007-04-18	31,350	31,400	31,100	31,250	4,200	2,604.17
2007-04-17	31,100	31,400	30,850	31,100	3,300	2,591.67
2007-04-16	31,400	31,450	30,400	31,300	4,000	2,608.33
2007-04-13	31,500	32,100	31,000	31,000	6,600	2,583.33
2007-04-12	31,800	31,900	31,150	31,600	4,800	2,633.33
2007-04-11	31,450	32,950	31,300	31,800	8,500	2,650
2007-04-10	31,000	32,100	30,500	31,750	10,500	2,645.83
2007-04-09	29,940	31,100	29,940	31,050	5,700	2,587.50
2007-04-06	31,050	31,050	29,200	29,900	16,300	2,491.67
2007-04-05	31,500	32,050	31,000	31,700	8,900	2,641.67
2007-04-04	31,500	32,400	31,400	31,900	9,000	2,658.33
2007-04-03	33,700	33,800	30,150	30,450	19,000	2,537.50
2007-04-02	33,000	35,700	31,850	32,900	30,100	2,741.67
2007-03-30	29,330	31,700	29,330	31,700	17,600	2,641.67
2007-03-29	27,790	28,850	27,500	28,690	6,900	2,390.83
2007-03-28	28,400	28,400	27,050	27,190	16,300	2,265.83
2007-03-27	26,690	27,600	26,400	26,750	8,600	2,229.17
2007-03-26	26,300	27,100	25,800	26,680	4,500	2,223.33
2007-03-23	27,300	27,300	25,900	25,900	5,300	2,158.33
2007-03-22	27,020	27,400	26,700	27,000	4,800	2,250
2007-03-20	27,300	27,600	26,900	26,900	5,400	2,241.67
2007-03-19	26,500	27,100	26,500	26,700	4,000	2,225
2007-03-16	27,000	27,200	25,800	26,500	5,500	2,208.33
2007-03-15	28,200	28,800	26,000	27,000	16,200	2,250
2007-03-14	25,790	28,500	25,110	28,500	9,600	2,375
2007-03-13	25,390	27,300	25,390	26,510	10,600	2,209.17
2007-03-12	24,510	25,700	24,510	25,400	6,500	2,116.67
2007-03-09	24,000	25,000	23,400	24,300	7,400	2,025
2007-03-08	22,880	24,000	22,700	23,800	4,000	1,983.33
2007-03-07	23,220	23,950	22,580	22,580	4,600	1,881.67
2007-03-06	22,300	22,920	21,950	22,920	10,000	1,910
2007-03-05	22,600	23,100	22,300	22,600	4,700	1,883.33
2007-03-02	23,510	23,530	22,560	23,500	7,500	1,958.33
2007-03-01	24,900	25,000	23,110	23,500	3,900	1,958.33
2007-02-28	23,000	24,500	23,000	24,000	14,200	2,000
2007-02-27	24,810	25,480	24,500	25,400	17,000	2,116.67
2007-02-26	23,500	24,500	23,490	24,280	25,000	2,023.33
2007-02-23	22,010	23,100	22,010	23,100	13,600	1,925
2007-02-22	21,150	21,950	20,830	21,750	12,400	1,812.50
2007-02-21	20,550	21,100	20,550	21,000	8,800	1,750
2007-02-20	21,750	21,750	20,520	20,830	7,600	1,735.83
2007-02-19	21,990	21,990	21,300	21,750	2,900	1,812.50
2007-02-16	21,710	22,010	21,500	21,990	2,100	1,832.50
2007-02-15	22,600	22,600	21,650	22,000	4,100	1,833.33
2007-02-14	22,500	23,300	22,500	22,700	7,800	1,891.67
2007-02-13	21,890	22,290	21,520	22,220	2,200	1,851.67
2007-02-09	21,320	22,350	21,320	21,910	5,600	1,825.83
2007-02-08	21,510	22,000	21,280	21,300	2,900	1,775
2007-02-07	22,000	22,150	21,500	21,810	5,200	1,817.50
2007-02-06	21,700	21,700	20,700	21,500	4,600	1,791.67
2007-02-05	22,160	22,700	21,500	22,000	9,700	1,833.33
2007-02-02	23,530	23,740	22,020	22,160	18,600	1,846.67
2007-02-01	22,500	23,800	22,400	23,320	36,500	1,943.33
2007-01-31	21,200	22,000	21,200	22,000	9,900	1,833.33
2007-01-30	21,100	22,490	21,100	21,500	26,100	1,791.67
2007-01-29	21,200	21,300	20,650	20,950	19,000	1,745.83
2007-01-26	19,710	20,200	19,710	20,000	6,100	1,666.67
2007-01-25	20,020	20,500	19,710	19,710	7,400	1,642.50
2007-01-24	19,500	19,940	19,500	19,910	4,500	1,659.17
2007-01-23	19,700	19,950	19,100	19,200	5,600	1,600
2007-01-22	20,110	20,500	19,500	19,500	5,800	1,625
2007-01-19	19,200	20,400	18,910	20,100	12,500	1,675
2007-01-18	18,500	19,600	18,000	19,600	11,800	1,633.33
2007-01-17	19,000	19,000	18,050	18,100	7,600	1,508.33
2007-01-16	18,830	19,000	18,700	18,800	2,800	1,566.67
2007-01-15	19,550	19,550	18,430	18,630	2,400	1,552.50
2007-01-12	18,130	19,150	18,130	18,950	6,300	1,579.17
2007-01-11	18,580	18,580	17,600	18,130	8,200	1,510.83
2007-01-10	19,110	19,110	18,000	18,500	7,900	1,541.67
2007-01-09	19,100	19,110	18,800	18,910	3,400	1,575.83
2007-01-05	20,000	20,390	19,500	19,500	5,600	1,625
2007-01-04	20,070	20,100	20,000	20,000	1,600	1,666.67

分割・併合履歴： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7826 (株)フルヤ金属 の時系列データ [2007年度]

7826 (株)フルヤ金属の時系列データ [2007年度]