7826 (株)フルヤ金属の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,100	2,100	2,093	2,097	15,300	699
2013-12-27	2,100	2,100	2,085	2,091	14,800	697
2013-12-26	2,081	2,100	2,070	2,082	10,400	694
2013-12-25	2,096	2,100	2,081	2,082	11,600	694
2013-12-24	2,101	2,136	2,100	2,106	5,600	702
2013-12-20	2,117	2,136	2,090	2,136	5,400	712
2013-12-19	2,120	2,125	2,089	2,089	16,200	696.33
2013-12-18	2,142	2,142	2,112	2,112	4,800	704
2013-12-17	2,194	2,200	2,120	2,140	5,700	713.33
2013-12-16	2,185	2,195	2,150	2,151	4,300	717
2013-12-13	2,200	2,248	2,200	2,200	3,700	733.33
2013-12-12	2,230	2,250	2,191	2,250	3,300	750
2013-12-11	2,235	2,240	2,235	2,235	4,900	745
2013-12-10	2,200	2,235	2,200	2,234	2,700	744.67
2013-12-09	2,221	2,221	2,112	2,180	6,200	726.67
2013-12-06	2,250	2,255	2,100	2,247	29,500	749
2013-12-05	2,350	2,350	2,245	2,249	43,900	749.67
2013-12-04	2,360	2,360	2,360	2,360	1,500	786.67
2013-12-03	2,400	2,400	2,367	2,379	1,700	793
2013-12-02	2,400	2,400	2,370	2,370	3,300	790
2013-11-29	2,400	2,400	2,390	2,390	5,100	796.67
2013-11-28	2,400	2,400	2,388	2,388	2,300	796
2013-11-27	2,389	2,400	2,389	2,400	3,600	800
2013-11-26	2,400	2,400	2,390	2,391	6,400	797
2013-11-25	2,394	2,398	2,380	2,380	1,700	793.33
2013-11-22	2,318	2,398	2,306	2,395	10,300	798.33
2013-11-21	2,340	2,340	2,290	2,292	6,900	764
2013-11-20	2,400	2,400	2,314	2,330	14,500	776.67
2013-11-19	2,400	2,400	2,390	2,399	3,100	799.67
2013-11-18	2,400	2,400	2,385	2,400	7,100	800
2013-11-15	2,380	2,400	2,380	2,400	4,900	800
2013-11-14	2,405	2,431	2,385	2,385	8,900	795
2013-11-13	2,500	2,500	2,460	2,494	800	831.33
2013-11-12	2,500	2,500	2,465	2,465	500	821.67
2013-11-11	2,451	2,503	2,420	2,503	3,800	834.33
2013-11-08	2,500	2,506	2,480	2,500	1,100	833.33
2013-11-07	2,520	2,570	2,500	2,500	1,700	833.33
2013-11-06	2,530	2,569	2,480	2,520	3,800	840
2013-11-05	2,565	2,615	2,530	2,550	5,500	850
2013-11-01	2,665	2,665	2,636	2,664	1,200	888
2013-10-31	2,615	2,674	2,615	2,673	1,700	891
2013-10-30	2,630	2,640	2,515	2,594	10,700	864.67
2013-10-29	2,736	2,749	2,680	2,680	4,100	893.33
2013-10-28	2,748	2,750	2,738	2,743	1,100	914.33
2013-10-25	2,749	2,750	2,738	2,747	2,700	915.67
2013-10-24	2,749	2,755	2,721	2,750	6,700	916.67
2013-10-23	2,750	2,793	2,745	2,750	5,100	916.67
2013-10-22	2,750	2,750	2,711	2,750	6,200	916.67
2013-10-21	2,750	2,750	2,730	2,749	2,300	916.33
2013-10-18	2,750	2,750	2,750	2,750	200	916.67
2013-10-17	2,750	2,750	2,740	2,750	2,200	916.67
2013-10-16	2,765	2,765	2,740	2,750	4,100	916.67
2013-10-15	2,750	2,750	2,740	2,745	2,000	915
2013-10-11	2,750	2,784	2,731	2,750	2,600	916.67
2013-10-10	2,794	2,794	2,750	2,750	2,300	916.67
2013-10-09	2,709	2,744	2,709	2,744	1,400	914.67
2013-10-08	2,745	2,799	2,711	2,799	1,700	933
2013-10-07	2,775	2,781	2,772	2,775	900	925
2013-10-04	2,800	2,809	2,730	2,749	4,500	916.33
2013-10-03	2,950	2,950	2,825	2,830	2,600	943.33
2013-10-02	2,945	2,950	2,900	2,950	1,600	983.33
2013-10-01	2,950	2,950	2,890	2,945	1,500	981.67
2013-09-30	2,961	2,961	2,901	2,901	1,800	967
2013-09-27	2,900	2,900	2,853	2,861	1,900	953.67
2013-09-26	2,850	2,889	2,850	2,889	1,300	963
2013-09-25	2,900	2,900	2,900	2,900	300	966.67
2013-09-24	2,890	2,900	2,888	2,900	2,800	966.67
2013-09-20	2,880	2,900	2,880	2,894	1,200	964.67
2013-09-19	2,875	2,924	2,874	2,880	2,800	960
2013-09-18	2,840	2,840	2,837	2,840	400	946.67
2013-09-17	2,820	2,859	2,815	2,859	700	953
2013-09-13	2,855	2,855	2,810	2,810	1,900	936.67
2013-09-12	2,930	2,930	2,858	2,860	2,400	953.33
2013-09-11	2,886	2,930	2,860	2,930	1,400	976.67
2013-09-10	2,853	2,860	2,853	2,860	700	953.33
2013-09-09	2,880	2,900	2,880	2,899	400	966.33
2013-09-06	2,860	2,880	2,850	2,865	1,200	955
2013-09-05	2,900	2,900	2,860	2,860	200	953.33
2013-09-04	2,900	2,900	2,862	2,862	300	954
2013-09-03	2,860	2,900	2,860	2,900	800	966.67
2013-09-02	2,877	2,877	2,860	2,860	400	953.33
2013-08-30	2,895	2,900	2,877	2,877	500	959
2013-08-29	2,950	2,950	2,877	2,877	400	959
2013-08-28	2,901	2,990	2,901	2,950	600	983.33
2013-08-27	2,953	3,000	2,950	2,960	1,200	986.67
2013-08-26	2,867	2,965	2,867	2,953	4,700	984.33
2013-08-23	2,895	2,950	2,865	2,866	1,600	955.33
2013-08-22	3,015	3,015	2,851	2,945	3,700	981.67
2013-08-21	3,100	3,100	2,960	3,015	1,000	1,005
2013-08-20	3,000	3,100	2,980	3,100	2,300	1,033.33
2013-08-19	3,050	3,115	3,000	3,000	1,100	1,000
2013-08-16	3,055	3,080	3,010	3,050	2,600	1,016.67
2013-08-15	3,145	3,145	3,050	3,100	1,700	1,033.33
2013-08-14	3,170	3,170	3,100	3,145	1,300	1,048.33
2013-08-13	3,100	3,170	3,100	3,105	800	1,035
2013-08-12	3,095	3,100	3,045	3,100	1,300	1,033.33
2013-08-09	3,100	3,140	3,000	3,095	11,900	1,031.67
2013-08-08	3,115	3,120	3,100	3,100	1,300	1,033.33
2013-08-07	3,185	3,185	3,185	3,185	300	1,061.67
2013-08-06	3,200	3,200	3,180	3,180	600	1,060
2013-08-05	3,250	3,275	3,205	3,220	1,600	1,073.33
2013-08-02	3,215	3,295	3,215	3,255	3,400	1,085
2013-08-01	3,200	3,220	3,150	3,210	3,200	1,070
2013-07-31	3,190	3,250	3,105	3,190	4,400	1,063.33
2013-07-30	2,950	3,180	2,950	3,180	6,300	1,060
2013-07-29	2,950	2,953	2,900	2,950	6,100	983.33
2013-07-26	3,095	3,100	3,050	3,050	1,700	1,016.67
2013-07-25	3,085	3,085	3,060	3,060	400	1,020
2013-07-24	3,070	3,085	3,060	3,085	1,000	1,028.33
2013-07-23	3,080	3,080	3,050	3,070	1,600	1,023.33
2013-07-22	3,100	3,170	3,055	3,080	1,800	1,026.67
2013-07-19	3,120	3,120	3,100	3,120	1,000	1,040
2013-07-18	3,150	3,195	3,050	3,190	1,600	1,063.33
2013-07-17	3,130	3,130	3,100	3,100	400	1,033.33
2013-07-16	3,100	3,150	3,050	3,100	4,800	1,033.33
2013-07-12	3,005	3,110	3,000	3,100	3,900	1,033.33
2013-07-11	3,005	3,005	2,987	3,005	4,600	1,001.67
2013-07-10	3,010	3,025	3,010	3,020	1,300	1,006.67
2013-07-09	3,020	3,020	3,000	3,010	8,700	1,003.33
2013-07-08	3,035	3,045	2,990	2,990	4,300	996.67
2013-07-05	3,010	3,040	3,010	3,035	1,000	1,011.67
2013-07-04	3,010	3,065	2,981	3,010	11,400	1,003.33
2013-07-03	3,105	3,145	3,015	3,100	3,700	1,033.33
2013-07-02	3,100	3,150	3,040	3,105	4,700	1,035
2013-07-01	3,010	3,055	3,000	3,055	4,600	1,018.33
2013-06-28	3,035	3,060	3,005	3,050	9,200	1,016.67
2013-06-27	3,020	3,035	3,020	3,035	8,900	1,011.67
2013-06-26	3,030	3,035	2,950	3,010	8,400	1,003.33
2013-06-25	3,050	3,075	3,030	3,030	6,300	1,010
2013-06-24	3,100	3,120	3,080	3,100	4,400	1,033.33
2013-06-21	3,050	3,110	3,030	3,060	8,800	1,020
2013-06-20	3,090	3,160	3,090	3,090	4,500	1,030
2013-06-19	3,100	3,170	3,100	3,140	2,200	1,046.67
2013-06-18	3,120	3,120	3,060	3,105	3,700	1,035
2013-06-17	3,010	3,130	3,005	3,120	7,400	1,040
2013-06-14	3,200	3,230	3,115	3,130	12,100	1,043.33
2013-06-13	3,150	3,150	3,110	3,120	15,000	1,040
2013-06-12	3,060	3,250	3,060	3,250	5,400	1,083.33
2013-06-11	3,100	3,240	3,100	3,200	7,600	1,066.67
2013-06-10	3,035	3,200	3,035	3,160	7,500	1,053.33
2013-06-07	3,050	3,070	2,980	3,030	21,800	1,010
2013-06-06	3,140	3,210	2,999	3,080	29,500	1,026.67
2013-06-05	3,050	3,285	3,050	3,280	20,200	1,093.33
2013-06-04	2,960	3,065	2,930	3,050	20,600	1,016.67
2013-06-03	3,050	3,185	2,921	3,030	33,500	1,010
2013-05-31	3,115	3,265	3,080	3,225	33,600	1,075
2013-05-30	3,115	3,205	3,050	3,160	18,600	1,053.33
2013-05-29	3,085	3,345	3,070	3,215	28,300	1,071.67
2013-05-28	3,050	3,100	3,010	3,055	20,200	1,018.33
2013-05-27	3,135	3,190	3,050	3,190	28,900	1,063.33
2013-05-24	2,960	3,000	2,799	2,998	29,500	999.33
2013-05-23	2,884	2,989	2,870	2,985	25,000	995
2013-05-22	2,840	2,840	2,810	2,820	7,400	940
2013-05-21	2,760	2,840	2,760	2,840	8,000	946.67
2013-05-20	2,652	2,730	2,652	2,730	2,500	910
2013-05-17	2,651	2,699	2,651	2,651	4,500	883.67
2013-05-16	2,766	2,769	2,650	2,650	8,400	883.33
2013-05-15	2,740	2,766	2,740	2,765	5,900	921.67
2013-05-14	2,695	2,740	2,680	2,740	8,700	913.33
2013-05-13	2,650	2,685	2,650	2,665	2,900	888.33
2013-05-10	2,667	2,667	2,552	2,617	70,900	872.33
2013-05-09	2,650	2,683	2,620	2,620	1,400	873.33
2013-05-08	2,600	2,665	2,600	2,635	9,800	878.33
2013-05-07	2,660	2,670	2,555	2,555	6,100	851.67
2013-05-02	2,550	2,610	2,550	2,600	7,500	866.67
2013-05-01	2,560	2,569	2,518	2,518	4,700	839.33
2013-04-30	2,530	2,569	2,522	2,560	6,800	853.33
2013-04-26	2,500	2,544	2,450	2,534	12,500	844.67
2013-04-25	2,460	2,480	2,424	2,460	8,600	820
2013-04-24	2,412	2,464	2,405	2,460	6,900	820
2013-04-23	2,400	2,405	2,360	2,384	10,100	794.67
2013-04-22	2,365	2,395	2,350	2,379	17,100	793
2013-04-19	2,300	2,345	2,298	2,336	4,800	778.67
2013-04-18	2,340	2,340	2,295	2,300	10,100	766.67
2013-04-17	2,362	2,375	2,324	2,340	8,700	780
2013-04-16	2,401	2,420	2,358	2,360	7,800	786.67
2013-04-15	2,481	2,490	2,401	2,401	7,900	800.33
2013-04-12	2,479	2,490	2,472	2,477	7,500	825.67
2013-04-11	2,520	2,520	2,466	2,491	6,700	830.33
2013-04-10	2,531	2,538	2,515	2,520	4,400	840
2013-04-09	2,542	2,560	2,540	2,540	3,500	846.67
2013-04-08	2,580	2,580	2,536	2,540	5,100	846.67
2013-04-05	2,558	2,580	2,546	2,575	9,400	858.33
2013-04-04	2,536	2,538	2,511	2,525	3,400	841.67
2013-04-03	2,532	2,585	2,522	2,570	3,500	856.67
2013-04-02	2,588	2,588	2,510	2,530	3,100	843.33
2013-04-01	2,688	2,688	2,550	2,550	7,400	850
2013-03-29	2,557	2,588	2,502	2,588	5,700	862.67
2013-03-28	2,559	2,559	2,515	2,557	4,900	852.33
2013-03-27	2,490	2,568	2,490	2,549	3,300	849.67
2013-03-26	2,510	2,540	2,481	2,539	2,900	846.33
2013-03-25	2,535	2,570	2,506	2,520	4,200	840
2013-03-22	2,545	2,600	2,478	2,526	14,500	842
2013-03-21	2,496	2,540	2,471	2,495	17,100	831.67
2013-03-19	2,477	2,529	2,477	2,525	800	841.67
2013-03-18	2,516	2,563	2,450	2,477	17,500	825.67
2013-03-15	2,617	2,618	2,490	2,496	14,100	832
2013-03-14	2,581	2,618	2,552	2,618	8,600	872.67
2013-03-13	2,600	2,601	2,600	2,601	2,200	867
2013-03-12	2,615	2,645	2,581	2,600	12,100	866.67
2013-03-11	2,615	2,615	2,586	2,615	4,200	871.67
2013-03-08	2,625	2,625	2,590	2,615	3,800	871.67
2013-03-07	2,615	2,625	2,605	2,625	3,900	875
2013-03-06	2,575	2,610	2,560	2,585	2,600	861.67
2013-03-05	2,551	2,575	2,550	2,575	3,200	858.33
2013-03-04	2,520	2,580	2,510	2,545	9,300	848.33
2013-03-01	2,625	2,625	2,585	2,619	7,500	873
2013-02-28	2,635	2,639	2,615	2,625	5,900	875
2013-02-27	2,599	2,615	2,590	2,615	3,300	871.67
2013-02-26	2,580	2,600	2,580	2,599	3,500	866.33
2013-02-25	2,564	2,580	2,562	2,580	3,300	860
2013-02-22	2,556	2,590	2,550	2,553	1,400	851
2013-02-21	2,531	2,600	2,531	2,571	3,900	857
2013-02-20	2,598	2,598	2,552	2,561	1,800	853.67
2013-02-19	2,610	2,610	2,576	2,600	1,200	866.67
2013-02-18	2,600	2,647	2,538	2,610	2,700	870
2013-02-15	2,620	2,620	2,570	2,600	3,300	866.67
2013-02-14	2,599	2,626	2,577	2,626	3,600	875.33
2013-02-13	2,600	2,600	2,577	2,599	3,600	866.33
2013-02-12	2,649	2,650	2,575	2,600	9,800	866.67
2013-02-08	2,624	2,650	2,590	2,590	5,800	863.33
2013-02-07	2,590	2,619	2,571	2,619	3,000	873
2013-02-06	2,555	2,620	2,555	2,582	3,900	860.67
2013-02-05	2,604	2,604	2,480	2,540	6,000	846.67
2013-02-04	2,602	2,610	2,532	2,604	12,800	868
2013-02-01	2,750	2,750	2,620	2,634	3,700	878
2013-01-31	2,640	2,695	2,610	2,695	3,900	898.33
2013-01-30	2,595	2,679	2,582	2,650	13,100	883.33
2013-01-29	2,789	2,789	2,581	2,681	2,400	893.67
2013-01-28	2,800	2,800	2,760	2,783	2,300	927.67
2013-01-25	2,800	2,820	2,760	2,790	2,000	930
2013-01-24	2,750	2,820	2,720	2,800	2,900	933.33
2013-01-23	2,761	2,850	2,761	2,770	4,000	923.33
2013-01-22	2,875	2,950	2,860	2,860	7,900	953.33
2013-01-21	2,758	2,870	2,758	2,870	7,100	956.67
2013-01-18	2,679	2,695	2,679	2,685	3,800	895
2013-01-17	2,685	2,685	2,578	2,610	2,200	870
2013-01-16	2,580	2,679	2,563	2,679	2,600	893
2013-01-15	2,539	2,580	2,522	2,580	4,500	860
2013-01-11	2,503	2,528	2,503	2,528	1,700	842.67
2013-01-10	2,499	2,517	2,499	2,503	2,400	834.33
2013-01-09	2,400	2,500	2,395	2,499	4,900	833
2013-01-08	2,370	2,400	2,370	2,395	3,200	798.33
2013-01-07	2,326	2,380	2,324	2,369	4,100	789.67
2013-01-04	2,316	2,322	2,289	2,320	5,600	773.33

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

2025年01月
日	月	火	水	木	金	土
« 12月30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 [2013年度]

7826 (株)フルヤ金属の時系列データ [2013年度]