7826 (株)フルヤ金属の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,305	2,305	2,251	2,289	3,700	763
2012-12-27	2,237	2,281	2,237	2,281	5,600	760.33
2012-12-26	2,215	2,275	2,215	2,274	1,400	758
2012-12-25	2,270	2,270	2,200	2,218	4,100	739.33
2012-12-21	2,291	2,335	2,265	2,265	2,200	755
2012-12-20	2,321	2,321	2,281	2,285	2,800	761.67
2012-12-19	2,320	2,355	2,310	2,355	2,500	785
2012-12-18	2,429	2,429	2,320	2,320	2,500	773.33
2012-12-17	2,366	2,370	2,350	2,350	1,500	783.33
2012-12-14	2,370	2,414	2,366	2,366	4,100	788.67
2012-12-13	2,342	2,398	2,342	2,370	1,500	790
2012-12-12	2,340	2,343	2,340	2,342	1,000	780.67
2012-12-11	2,362	2,362	2,340	2,340	900	780
2012-12-10	2,410	2,410	2,310	2,389	1,800	796.33
2012-12-07	2,391	2,395	2,352	2,391	2,600	797
2012-12-06	2,392	2,410	2,390	2,391	2,600	797
2012-12-05	2,385	2,409	2,355	2,355	1,400	785
2012-12-04	2,395	2,419	2,388	2,400	2,500	800
2012-12-03	2,386	2,395	2,350	2,395	7,600	798.33
2012-11-30	2,294	2,337	2,285	2,324	6,100	774.67
2012-11-29	2,198	2,248	2,197	2,248	2,000	749.33
2012-11-28	2,185	2,185	2,140	2,175	4,700	725
2012-11-27	2,144	2,205	2,140	2,185	4,200	728.33
2012-11-26	2,092	2,150	2,088	2,124	4,400	708
2012-11-22	2,088	2,090	2,080	2,090	4,600	696.67
2012-11-21	2,090	2,090	2,062	2,080	2,600	693.33
2012-11-20	2,071	2,098	2,070	2,090	6,100	696.67
2012-11-19	2,090	2,090	2,075	2,075	2,700	691.67
2012-11-16	2,134	2,134	2,061	2,098	6,500	699.33
2012-11-15	2,113	2,127	2,099	2,127	4,600	709
2012-11-14	2,115	2,115	2,113	2,113	1,500	704.33
2012-11-13	2,130	2,130	2,113	2,115	2,400	705
2012-11-12	2,162	2,162	2,119	2,130	2,900	710
2012-11-09	2,148	2,148	2,145	2,148	1,100	716
2012-11-08	2,163	2,195	2,141	2,165	4,000	721.67
2012-11-07	2,150	2,165	2,150	2,165	1,000	721.67
2012-11-06	2,148	2,152	2,148	2,150	1,800	716.67
2012-11-05	2,169	2,170	2,146	2,148	3,100	716
2012-11-02	2,170	2,170	2,169	2,169	1,700	723
2012-11-01	2,169	2,175	2,169	2,169	2,200	723
2012-10-31	2,169	2,169	2,148	2,169	1,400	723
2012-10-30	2,170	2,170	2,158	2,170	2,800	723.33
2012-10-29	2,189	2,189	2,168	2,188	1,100	729.33
2012-10-26	2,205	2,205	2,150	2,190	3,000	730
2012-10-25	2,187	2,199	2,173	2,198	4,000	732.67
2012-10-24	2,180	2,194	2,168	2,194	1,500	731.33
2012-10-23	2,185	2,199	2,170	2,181	4,800	727
2012-10-22	2,193	2,197	2,183	2,185	1,500	728.33
2012-10-19	2,201	2,217	2,193	2,193	1,700	731
2012-10-18	2,200	2,218	2,186	2,218	3,900	739.33
2012-10-17	2,210	2,228	2,188	2,190	3,500	730
2012-10-16	2,226	2,226	2,160	2,200	2,000	733.33
2012-10-15	2,207	2,235	2,180	2,227	2,000	742.33
2012-10-12	2,223	2,223	2,200	2,208	2,200	736
2012-10-11	2,131	2,150	2,119	2,130	2,100	710
2012-10-10	2,132	2,140	2,131	2,131	1,700	710.33
2012-10-09	2,134	2,160	2,132	2,147	3,200	715.67
2012-10-05	2,181	2,181	2,147	2,158	4,900	719.33
2012-10-04	2,181	2,212	2,177	2,179	2,400	726.33
2012-10-03	2,190	2,199	2,177	2,181	3,300	727
2012-10-02	2,258	2,259	2,202	2,239	3,800	746.33
2012-10-01	2,260	2,260	2,225	2,258	4,400	752.67
2012-09-28	2,320	2,350	2,231	2,248	11,000	749.33
2012-09-27	2,228	2,267	2,184	2,230	3,800	743.33
2012-09-26	2,276	2,276	2,180	2,250	8,700	750
2012-09-25	2,322	2,347	2,320	2,326	2,100	775.33
2012-09-24	2,365	2,394	2,337	2,340	7,200	780
2012-09-21	2,292	2,400	2,270	2,365	9,400	788.33
2012-09-20	2,320	2,360	2,303	2,325	5,300	775
2012-09-19	2,235	2,349	2,206	2,303	12,800	767.67
2012-09-18	2,120	2,270	2,120	2,269	14,200	756.33
2012-09-14	2,127	2,158	2,118	2,130	13,500	710
2012-09-13	2,121	2,147	2,116	2,117	11,400	705.67
2012-09-12	2,133	2,168	2,114	2,116	8,200	705.33
2012-09-11	2,145	2,145	2,129	2,130	5,500	710
2012-09-10	2,170	2,170	2,135	2,139	5,600	713
2012-09-07	2,200	2,200	2,106	2,120	9,400	706.67
2012-09-06	2,176	2,176	2,113	2,120	7,000	706.67
2012-09-05	2,349	2,349	2,152	2,205	17,300	735
2012-09-04	2,400	2,400	2,360	2,360	200	786.67
2012-09-03	2,399	2,399	2,360	2,360	400	786.67
2012-08-31	2,355	2,380	2,330	2,350	3,700	783.33
2012-08-30	2,389	2,430	2,360	2,360	1,000	786.67
2012-08-29	2,420	2,429	2,358	2,360	6,600	786.67
2012-08-28	2,502	2,502	2,401	2,402	9,000	800.67
2012-08-27	2,560	2,560	2,490	2,500	4,700	833.33
2012-08-24	2,551	2,611	2,551	2,560	800	853.33
2012-08-23	2,556	2,599	2,550	2,599	1,100	866.33
2012-08-22	2,600	2,600	2,562	2,562	2,300	854
2012-08-21	2,565	2,605	2,565	2,605	1,000	868.33
2012-08-20	2,610	2,615	2,580	2,580	3,900	860
2012-08-17	2,621	2,630	2,610	2,610	1,500	870
2012-08-16	2,616	2,630	2,616	2,630	1,000	876.67
2012-08-15	2,617	2,620	2,617	2,620	200	873.33
2012-08-14	2,640	2,640	2,611	2,615	500	871.67
2012-08-13	2,681	2,681	2,640	2,680	700	893.33
2012-08-10	2,650	2,650	2,606	2,645	1,000	881.67
2012-08-08	2,609	2,650	2,602	2,650	1,100	883.33
2012-08-07	2,620	2,622	2,602	2,606	1,100	868.67
2012-08-06	2,610	2,696	2,610	2,620	3,200	873.33
2012-08-03	2,622	2,625	2,607	2,610	500	870
2012-08-02	2,618	2,649	2,618	2,649	400	883
2012-08-01	2,690	2,690	2,612	2,684	500	894.67
2012-07-31	2,625	2,690	2,620	2,690	800	896.67
2012-07-30	2,601	2,638	2,601	2,638	200	879.33
2012-07-27	2,700	2,700	2,690	2,696	800	898.67
2012-07-26	2,660	2,660	2,660	2,660	100	886.67
2012-07-25	2,659	2,659	2,659	2,659	100	886.33
2012-07-24	2,609	2,609	2,599	2,609	1,100	869.67
2012-07-23	2,650	2,650	2,609	2,609	900	869.67
2012-07-20	2,705	2,705	2,650	2,650	500	883.33
2012-07-19	2,740	2,740	2,705	2,705	500	901.67
2012-07-18	2,704	2,710	2,699	2,699	1,700	899.67
2012-07-17	2,710	2,711	2,710	2,710	1,000	903.33
2012-07-13	2,779	2,779	2,745	2,750	800	916.67
2012-07-12	2,830	2,830	2,750	2,780	1,000	926.67
2012-07-11	2,780	2,830	2,780	2,818	2,400	939.33
2012-07-10	2,800	2,850	2,780	2,790	6,800	930
2012-07-09	2,885	2,885	2,885	2,885	100	961.67
2012-07-06	3,000	3,000	2,880	2,939	5,400	979.67
2012-07-05	3,060	3,060	3,030	3,030	2,000	1,010
2012-07-04	3,055	3,120	3,055	3,090	1,200	1,030
2012-07-03	3,110	3,110	2,985	3,030	2,500	1,010
2012-07-02	3,195	3,195	3,180	3,180	900	1,060
2012-06-29	3,040	3,175	2,970	3,175	5,200	1,058.33
2012-06-28	3,020	3,050	3,020	3,040	700	1,013.33
2012-06-27	2,970	3,100	2,970	3,100	4,600	1,033.33
2012-06-26	3,010	3,010	2,960	2,970	2,700	990
2012-06-25	3,000	3,100	3,000	3,010	3,800	1,003.33
2012-06-22	3,020	3,055	3,020	3,055	300	1,018.33
2012-06-21	3,080	3,090	2,980	3,090	1,800	1,030
2012-06-20	3,000	3,075	2,950	3,075	1,000	1,025
2012-06-19	2,996	3,070	2,996	3,000	1,900	1,000
2012-06-18	2,985	3,065	2,985	3,010	2,900	1,003.33
2012-06-15	2,980	3,075	2,880	3,055	2,200	1,018.33
2012-06-14	2,959	2,980	2,841	2,980	1,800	993.33
2012-06-13	2,730	3,020	2,730	2,980	8,600	993.33
2012-06-12	2,550	2,650	2,550	2,640	1,500	880
2012-06-11	2,510	2,600	2,510	2,600	1,600	866.67
2012-06-08	2,587	2,590	2,495	2,495	2,700	831.67
2012-06-07	2,500	2,586	2,500	2,580	1,000	860
2012-06-06	2,576	2,576	2,453	2,460	2,500	820
2012-06-05	2,475	2,530	2,450	2,476	2,500	825.33
2012-06-04	2,516	2,516	2,476	2,476	1,000	825.33
2012-06-01	2,700	2,700	2,520	2,520	1,700	840
2012-05-31	2,584	2,600	2,555	2,600	3,700	866.67
2012-05-30	2,540	2,600	2,536	2,586	1,500	862
2012-05-29	2,575	2,588	2,535	2,588	600	862.67
2012-05-28	2,588	2,588	2,535	2,585	900	861.67
2012-05-25	2,530	2,600	2,530	2,569	1,400	856.33
2012-05-24	2,500	2,529	2,500	2,529	1,000	843
2012-05-23	2,539	2,539	2,488	2,500	700	833.33
2012-05-22	2,560	2,561	2,476	2,535	5,800	845
2012-05-21	2,450	2,460	2,400	2,410	10,700	803.33
2012-05-18	2,500	2,500	2,370	2,400	11,000	800
2012-05-17	2,616	2,640	2,530	2,530	6,900	843.33
2012-05-16	2,659	2,660	2,580	2,616	4,900	872
2012-05-15	2,536	2,687	2,500	2,619	24,400	873
2012-05-14	2,822	2,822	2,720	2,720	4,300	906.67
2012-05-11	2,960	2,960	2,903	2,919	1,400	973
2012-05-10	2,996	2,996	2,910	2,910	2,200	970
2012-05-09	3,020	3,020	2,997	2,997	1,400	999
2012-05-08	3,035	3,100	3,035	3,035	500	1,011.67
2012-05-07	3,045	3,080	3,010	3,010	900	1,003.33
2012-05-02	3,120	3,120	3,010	3,020	1,600	1,006.67
2012-05-01	3,225	3,225	3,090	3,120	1,100	1,040
2012-04-27	3,005	3,150	3,000	3,150	4,400	1,050
2012-04-26	3,095	3,095	3,000	3,050	2,500	1,016.67
2012-04-25	3,065	3,090	3,020	3,050	1,500	1,016.67
2012-04-24	3,020	3,020	3,000	3,000	2,300	1,000
2012-04-23	3,045	3,050	3,030	3,030	900	1,010
2012-04-20	3,030	3,065	3,030	3,030	1,100	1,010
2012-04-19	3,025	3,025	3,000	3,015	3,200	1,005
2012-04-18	3,050	3,090	3,000	3,040	12,500	1,013.33
2012-04-17	3,170	3,200	3,050	3,060	2,400	1,020
2012-04-16	3,150	3,185	3,130	3,170	1,700	1,056.67
2012-04-13	3,245	3,255	3,245	3,250	600	1,083.33
2012-04-12	3,280	3,300	3,280	3,280	800	1,093.33
2012-04-11	3,335	3,335	3,300	3,300	700	1,100
2012-04-10	3,415	3,450	3,335	3,335	1,800	1,111.67
2012-04-09	3,240	3,525	3,240	3,525	2,000	1,175
2012-04-06	3,400	3,410	3,275	3,410	3,000	1,136.67
2012-04-05	3,435	3,470	3,430	3,465	1,500	1,155
2012-04-04	3,570	3,590	3,520	3,550	1,300	1,183.33
2012-04-03	3,610	3,635	3,520	3,610	1,300	1,203.33
2012-04-02	3,590	3,610	3,550	3,610	4,000	1,203.33
2012-03-30	3,475	3,585	3,465	3,585	4,500	1,195
2012-03-29	3,500	3,540	3,460	3,530	1,200	1,176.67
2012-03-28	3,540	3,540	3,480	3,480	900	1,160
2012-03-27	3,470	3,540	3,420	3,540	2,700	1,180
2012-03-26	3,450	3,470	3,420	3,470	3,000	1,156.67
2012-03-23	3,400	3,450	3,400	3,450	1,700	1,150
2012-03-22	3,495	3,530	3,465	3,465	1,500	1,155
2012-03-21	3,500	3,570	3,470	3,470	4,300	1,156.67
2012-03-19	3,525	3,525	3,470	3,495	5,500	1,165
2012-03-16	3,550	3,555	3,500	3,555	7,800	1,185
2012-03-15	3,500	3,540	3,365	3,515	4,000	1,171.67
2012-03-14	3,560	3,560	3,485	3,495	3,600	1,165
2012-03-13	3,590	3,595	3,510	3,515	2,600	1,171.67
2012-03-12	3,590	3,590	3,510	3,565	4,500	1,188.33
2012-03-09	3,515	3,515	3,430	3,485	3,400	1,161.67
2012-03-08	3,410	3,480	3,380	3,450	4,400	1,150
2012-03-07	3,305	3,500	3,305	3,395	5,900	1,131.67
2012-03-06	3,405	3,475	3,370	3,420	3,800	1,140
2012-03-05	3,440	3,525	3,440	3,455	4,100	1,151.67
2012-03-02	3,530	3,550	3,460	3,470	8,900	1,156.67
2012-03-01	3,685	3,750	3,450	3,450	18,600	1,150
2012-02-29	3,620	3,690	3,515	3,690	27,000	1,230
2012-02-28	3,720	3,755	3,560	3,595	19,800	1,198.33
2012-02-27	3,900	3,900	3,715	3,815	15,700	1,271.67
2012-02-24	3,650	3,985	3,650	3,905	29,200	1,301.67
2012-02-23	3,400	3,635	3,330	3,600	22,300	1,200
2012-02-22	3,285	3,410	3,280	3,280	24,700	1,093.33
2012-02-21	3,250	3,250	3,145	3,175	6,000	1,058.33
2012-02-20	3,150	3,250	3,150	3,245	3,900	1,081.67
2012-02-17	3,115	3,150	3,115	3,145	2,100	1,048.33
2012-02-16	3,060	3,140	3,060	3,115	7,300	1,038.33
2012-02-15	3,040	3,130	3,020	3,130	7,500	1,043.33
2012-02-14	3,000	3,050	3,000	3,000	4,500	1,000
2012-02-13	3,035	3,050	3,000	3,045	6,600	1,015
2012-02-10	2,961	2,976	2,960	2,976	10,800	992
2012-02-09	2,989	3,000	2,960	2,999	13,900	999.67
2012-02-08	2,942	2,963	2,942	2,963	3,300	987.67
2012-02-07	2,984	2,997	2,940	2,982	6,000	994
2012-02-06	2,940	2,989	2,940	2,970	6,800	990
2012-02-03	2,850	2,930	2,850	2,930	6,200	976.67
2012-02-02	2,970	2,980	2,831	2,831	3,700	943.67
2012-02-01	2,965	3,050	2,920	2,920	4,000	973.33
2012-01-31	2,885	3,020	2,880	3,020	4,000	1,006.67
2012-01-30	2,870	3,020	2,870	2,910	5,000	970
2012-01-27	2,919	3,000	2,910	2,952	7,600	984
2012-01-26	2,900	2,921	2,878	2,919	6,500	973
2012-01-25	2,700	2,843	2,700	2,843	9,900	947.67
2012-01-24	2,780	2,780	2,688	2,700	5,300	900
2012-01-23	2,600	2,840	2,600	2,813	17,400	937.67
2012-01-20	2,700	2,705	2,672	2,700	2,100	900
2012-01-19	2,767	2,775	2,690	2,690	3,100	896.67
2012-01-18	2,601	2,659	2,570	2,620	2,500	873.33
2012-01-17	2,633	2,640	2,623	2,623	2,500	874.33
2012-01-16	2,639	2,675	2,625	2,675	1,000	891.67
2012-01-13	2,670	2,718	2,650	2,660	4,600	886.67
2012-01-12	2,723	2,740	2,705	2,705	1,500	901.67
2012-01-11	2,735	2,750	2,720	2,723	1,900	907.67
2012-01-10	2,790	2,800	2,730	2,730	2,300	910
2012-01-06	2,800	2,848	2,766	2,770	4,100	923.33
2012-01-05	2,930	2,950	2,890	2,890	2,900	963.33
2012-01-04	3,090	3,095	2,980	3,000	1,100	1,000

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 [2012年度]

7826 (株)フルヤ金属の時系列データ [2012年度]