7826 (株)フルヤ金属の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,919	2,936	2,900	2,900	7,700	966.67
2014-12-29	2,889	2,937	2,889	2,907	9,300	969
2014-12-26	2,820	2,853	2,820	2,853	3,000	951
2014-12-25	2,828	2,829	2,809	2,829	4,200	943
2014-12-24	2,820	2,841	2,820	2,821	5,700	940.33
2014-12-22	2,802	2,805	2,736	2,767	8,400	922.33
2014-12-19	2,818	2,818	2,752	2,752	3,100	917.33
2014-12-18	2,825	2,825	2,768	2,768	2,600	922.67
2014-12-17	2,775	2,808	2,754	2,775	1,500	925
2014-12-16	2,845	2,845	2,770	2,775	2,700	925
2014-12-15	2,755	2,859	2,750	2,850	6,700	950
2014-12-12	2,920	2,920	2,827	2,850	4,600	950
2014-12-11	2,781	2,879	2,780	2,879	5,900	959.67
2014-12-10	2,750	2,815	2,750	2,781	4,100	927
2014-12-09	2,831	2,850	2,750	2,802	12,000	934
2014-12-08	2,900	2,910	2,850	2,900	9,900	966.67
2014-12-05	2,870	2,880	2,820	2,880	5,000	960
2014-12-04	2,797	2,820	2,796	2,820	3,000	940
2014-12-03	2,890	2,900	2,795	2,815	5,800	938.33
2014-12-02	2,835	2,900	2,835	2,889	2,800	963
2014-12-01	2,860	2,900	2,860	2,871	3,900	957
2014-11-28	2,811	2,850	2,769	2,847	2,700	949
2014-11-27	2,820	2,822	2,817	2,820	3,000	940
2014-11-26	2,850	2,877	2,811	2,820	2,400	940
2014-11-25	2,830	2,860	2,829	2,850	3,300	950
2014-11-21	2,745	2,820	2,711	2,780	8,500	926.67
2014-11-20	2,691	2,750	2,691	2,750	4,200	916.67
2014-11-19	2,695	2,731	2,666	2,701	1,300	900.33
2014-11-18	2,670	2,745	2,670	2,745	1,600	915
2014-11-17	2,700	2,701	2,655	2,670	2,500	890
2014-11-14	2,717	2,743	2,695	2,695	2,000	898.33
2014-11-13	2,710	2,720	2,667	2,720	2,700	906.67
2014-11-12	2,641	2,710	2,641	2,710	5,500	903.33
2014-11-11	2,601	2,650	2,601	2,630	1,400	876.67
2014-11-10	2,611	2,622	2,600	2,600	2,300	866.67
2014-11-07	2,628	2,632	2,611	2,611	2,700	870.33
2014-11-06	2,640	2,640	2,627	2,628	900	876
2014-11-05	2,745	2,748	2,642	2,642	9,300	880.67
2014-11-04	2,652	2,652	2,621	2,649	2,800	883
2014-10-31	2,635	2,650	2,592	2,650	1,600	883.33
2014-10-30	2,600	2,630	2,589	2,594	2,500	864.67
2014-10-29	2,675	2,675	2,600	2,620	1,400	873.33
2014-10-28	2,670	2,670	2,670	2,670	100	890
2014-10-27	2,630	2,676	2,626	2,674	800	891.33
2014-10-24	2,680	2,680	2,679	2,680	700	893.33
2014-10-23	2,645	2,680	2,645	2,680	900	893.33
2014-10-22	2,600	2,654	2,599	2,654	1,200	884.67
2014-10-21	2,559	2,610	2,559	2,593	2,900	864.33
2014-10-20	2,531	2,600	2,530	2,600	2,300	866.67
2014-10-17	2,530	2,530	2,530	2,530	200	843.33
2014-10-16	2,538	2,550	2,500	2,501	5,100	833.67
2014-10-15	2,670	2,670	2,556	2,588	1,000	862.67
2014-10-14	2,560	2,620	2,528	2,620	4,800	873.33
2014-10-10	2,650	2,688	2,575	2,660	4,200	886.67
2014-10-09	2,655	2,950	2,655	2,670	20,300	890
2014-10-08	2,677	2,737	2,600	2,633	6,100	877.67
2014-10-07	2,633	2,663	2,633	2,650	1,300	883.33
2014-10-06	2,585	2,649	2,565	2,633	2,000	877.67
2014-10-03	2,565	2,565	2,500	2,550	7,200	850
2014-10-02	2,601	2,610	2,555	2,561	6,300	853.67
2014-10-01	2,749	2,749	2,678	2,678	3,500	892.67
2014-09-30	2,700	2,701	2,650	2,699	4,100	899.67
2014-09-29	2,730	2,730	2,614	2,685	7,400	895
2014-09-26	2,647	2,695	2,647	2,695	500	898.33
2014-09-25	2,690	2,704	2,679	2,697	3,100	899
2014-09-24	2,695	2,700	2,689	2,700	1,200	900
2014-09-22	2,680	2,705	2,630	2,705	2,400	901.67
2014-09-19	2,698	2,704	2,600	2,700	5,500	900
2014-09-18	2,654	2,697	2,654	2,673	2,800	891
2014-09-17	2,658	2,680	2,641	2,667	3,100	889
2014-09-16	2,700	2,700	2,656	2,681	2,700	893.67
2014-09-12	2,747	2,769	2,600	2,710	8,800	903.33
2014-09-11	2,725	2,747	2,701	2,747	2,000	915.67
2014-09-10	2,740	2,743	2,691	2,740	6,100	913.33
2014-09-09	2,681	2,730	2,681	2,700	2,700	900
2014-09-08	2,728	2,729	2,678	2,701	2,900	900.33
2014-09-05	2,665	2,760	2,659	2,678	4,700	892.67
2014-09-04	2,770	2,770	2,687	2,687	6,700	895.67
2014-09-03	2,807	2,838	2,790	2,795	6,000	931.67
2014-09-02	2,797	2,847	2,761	2,785	7,700	928.33
2014-09-01	2,800	2,950	2,770	2,831	21,600	943.67
2014-08-29	2,700	2,749	2,661	2,745	8,900	915
2014-08-28	2,715	2,750	2,690	2,715	4,800	905
2014-08-27	2,720	2,750	2,700	2,715	10,200	905
2014-08-26	2,684	2,748	2,648	2,728	21,100	909.33
2014-08-25	2,538	2,659	2,490	2,600	14,500	866.67
2014-08-22	2,512	2,519	2,479	2,488	2,300	829.33
2014-08-21	2,467	2,548	2,467	2,520	11,900	840
2014-08-20	2,479	2,497	2,451	2,467	6,600	822.33
2014-08-19	2,449	2,465	2,440	2,460	6,900	820
2014-08-18	2,450	2,479	2,413	2,432	9,800	810.67
2014-08-15	2,394	2,421	2,390	2,421	4,900	807
2014-08-14	2,388	2,435	2,363	2,394	12,900	798
2014-08-13	2,401	2,404	2,360	2,381	7,600	793.67
2014-08-12	2,346	2,435	2,346	2,397	10,300	799
2014-08-11	2,403	2,449	2,330	2,350	15,900	783.33
2014-08-08	2,580	2,582	2,353	2,401	23,500	800.33
2014-08-07	2,710	2,750	2,564	2,648	21,600	882.67
2014-08-06	2,779	2,895	2,760	2,860	7,700	953.33
2014-08-05	2,829	2,829	2,750	2,829	1,600	943
2014-08-04	2,790	2,860	2,731	2,840	5,700	946.67
2014-08-01	2,800	2,844	2,771	2,800	2,200	933.33
2014-07-31	2,859	2,859	2,790	2,827	1,700	942.33
2014-07-30	2,796	2,862	2,796	2,809	3,900	936.33
2014-07-29	2,851	2,871	2,805	2,846	1,800	948.67
2014-07-28	2,900	2,900	2,900	2,900	300	966.67
2014-07-25	2,898	2,900	2,800	2,899	3,900	966.33
2014-07-24	2,850	2,898	2,830	2,854	5,000	951.33
2014-07-23	2,868	2,868	2,802	2,852	600	950.67
2014-07-22	2,889	2,918	2,710	2,918	10,300	972.67
2014-07-18	2,920	2,960	2,811	2,889	3,500	963
2014-07-17	3,030	3,035	2,871	2,940	9,400	980
2014-07-16	2,925	2,980	2,915	2,980	12,100	993.33
2014-07-15	2,890	2,935	2,873	2,925	20,300	975
2014-07-14	2,651	2,820	2,651	2,820	15,300	940
2014-07-11	2,608	2,675	2,608	2,650	8,800	883.33
2014-07-10	2,536	2,620	2,536	2,608	4,200	869.33
2014-07-09	2,520	2,595	2,520	2,580	2,600	860
2014-07-08	2,619	2,619	2,521	2,564	3,600	854.67
2014-07-07	2,590	2,640	2,570	2,620	5,500	873.33
2014-07-04	2,502	2,540	2,502	2,513	3,000	837.67
2014-07-03	2,511	2,539	2,489	2,524	1,900	841.33
2014-07-02	2,521	2,538	2,521	2,538	2,000	846
2014-07-01	2,539	2,540	2,481	2,521	3,200	840.33
2014-06-30	2,497	2,505	2,497	2,505	1,100	835
2014-06-27	2,459	2,499	2,459	2,497	1,200	832.33
2014-06-26	2,520	2,523	2,475	2,475	1,500	825
2014-06-25	2,530	2,530	2,500	2,510	1,500	836.67
2014-06-24	2,523	2,530	2,504	2,530	1,900	843.33
2014-06-23	2,532	2,532	2,510	2,510	1,000	836.67
2014-06-20	2,514	2,537	2,506	2,510	3,800	836.67
2014-06-19	2,520	2,546	2,512	2,518	4,300	839.33
2014-06-18	2,549	2,549	2,515	2,515	1,600	838.33
2014-06-17	2,602	2,602	2,502	2,527	3,400	842.33
2014-06-16	2,586	2,647	2,553	2,602	14,900	867.33
2014-06-13	2,580	2,599	2,500	2,572	11,700	857.33
2014-06-12	2,440	2,586	2,440	2,586	6,800	862
2014-06-11	2,420	2,450	2,411	2,440	3,400	813.33
2014-06-10	2,448	2,448	2,415	2,420	3,800	806.67
2014-06-09	2,435	2,437	2,420	2,420	4,400	806.67
2014-06-06	2,430	2,441	2,426	2,441	3,400	813.67
2014-06-05	2,443	2,450	2,429	2,429	6,700	809.67
2014-06-04	2,463	2,498	2,435	2,440	2,600	813.33
2014-06-03	2,478	2,478	2,441	2,463	2,000	821
2014-06-02	2,456	2,485	2,429	2,434	4,500	811.33
2014-05-30	2,460	2,490	2,421	2,460	1,600	820
2014-05-29	2,499	2,499	2,450	2,460	2,900	820
2014-05-28	2,460	2,503	2,410	2,453	1,900	817.67
2014-05-27	2,450	2,454	2,400	2,410	2,900	803.33
2014-05-26	2,508	2,514	2,450	2,460	1,400	820
2014-05-23	2,460	2,497	2,405	2,497	1,700	832.33
2014-05-22	2,410	2,410	2,410	2,410	100	803.33
2014-05-21	2,390	2,445	2,390	2,445	300	815
2014-05-20	2,395	2,442	2,390	2,390	2,500	796.67
2014-05-19	2,425	2,436	2,415	2,431	2,400	810.33
2014-05-16	2,449	2,495	2,434	2,461	1,100	820.33
2014-05-15	2,444	2,475	2,444	2,475	200	825
2014-05-14	2,480	2,499	2,479	2,494	900	831.33
2014-05-13	2,427	2,489	2,426	2,430	2,600	810
2014-05-12	2,605	2,698	2,425	2,439	7,400	813
2014-05-09	2,661	2,714	2,661	2,705	3,000	901.67
2014-05-08	2,699	2,700	2,638	2,660	3,200	886.67
2014-05-07	2,663	2,669	2,650	2,650	1,700	883.33
2014-05-02	2,692	2,712	2,565	2,650	4,300	883.33
2014-05-01	2,698	2,729	2,633	2,692	4,000	897.33
2014-04-30	2,588	2,680	2,586	2,646	1,900	882
2014-04-28	2,700	2,700	2,582	2,638	3,500	879.33
2014-04-25	2,740	2,780	2,700	2,750	6,200	916.67
2014-04-24	2,739	2,760	2,702	2,740	3,900	913.33
2014-04-23	2,701	2,774	2,700	2,739	4,800	913
2014-04-22	2,779	2,779	2,746	2,749	6,400	916.33
2014-04-21	2,715	2,749	2,663	2,749	12,500	916.33
2014-04-18	2,655	2,710	2,654	2,710	7,800	903.33
2014-04-17	2,546	2,654	2,512	2,654	11,300	884.67
2014-04-16	2,499	2,518	2,465	2,504	4,500	834.67
2014-04-15	2,473	2,499	2,469	2,499	5,800	833
2014-04-14	2,530	2,530	2,455	2,471	3,700	823.67
2014-04-11	2,520	2,540	2,520	2,539	9,100	846.33
2014-04-10	2,545	2,575	2,540	2,550	8,500	850
2014-04-09	2,480	2,516	2,455	2,503	9,800	834.33
2014-04-08	2,451	2,480	2,450	2,480	3,900	826.67
2014-04-07	2,499	2,527	2,488	2,497	7,300	832.33
2014-04-04	2,490	2,518	2,466	2,489	7,100	829.67
2014-04-03	2,492	2,542	2,492	2,526	2,500	842
2014-04-02	2,501	2,510	2,458	2,492	6,600	830.67
2014-04-01	2,571	2,571	2,474	2,508	10,600	836
2014-03-31	2,520	2,570	2,470	2,521	14,600	840.33
2014-03-28	2,500	2,579	2,486	2,520	8,100	840
2014-03-27	2,550	2,550	2,431	2,500	11,200	833.33
2014-03-26	2,913	2,930	2,389	2,550	54,400	850
2014-03-25	2,766	2,890	2,760	2,850	25,200	950
2014-03-24	2,670	2,799	2,670	2,766	25,800	922
2014-03-20	2,515	2,822	2,515	2,720	38,300	906.67
2014-03-19	2,850	2,862	2,454	2,515	58,100	838.33
2014-03-18	2,561	2,785	2,561	2,783	57,300	927.67
2014-03-17	2,500	2,560	2,490	2,530	42,700	843.33
2014-03-14	2,390	2,517	2,368	2,506	57,600	835.33
2014-03-13	2,275	2,396	2,275	2,379	21,500	793
2014-03-12	2,272	2,279	2,200	2,258	7,700	752.67
2014-03-11	2,300	2,316	2,280	2,299	22,500	766.33
2014-03-10	2,350	2,386	2,325	2,378	26,800	792.67
2014-03-07	2,222	2,300	2,201	2,300	28,400	766.67
2014-03-06	2,200	2,210	2,180	2,203	21,800	734.33
2014-03-05	2,199	2,217	2,165	2,193	22,600	731
2014-03-04	2,109	2,164	2,074	2,149	23,900	716.33
2014-03-03	2,110	2,119	2,065	2,109	3,900	703
2014-02-28	2,142	2,142	2,096	2,110	3,500	703.33
2014-02-27	2,070	2,120	2,070	2,092	4,600	697.33
2014-02-26	2,060	2,087	2,060	2,087	1,600	695.67
2014-02-25	2,080	2,084	2,063	2,073	3,500	691
2014-02-24	2,075	2,087	2,044	2,075	8,200	691.67
2014-02-21	2,040	2,068	2,040	2,049	5,000	683
2014-02-20	2,070	2,080	2,036	2,036	7,000	678.67
2014-02-19	2,060	2,077	2,056	2,067	1,400	689
2014-02-18	2,059	2,067	2,051	2,067	1,600	689
2014-02-17	2,072	2,074	2,060	2,060	2,800	686.67
2014-02-14	2,119	2,119	2,063	2,098	2,500	699.33
2014-02-13	2,090	2,149	2,060	2,096	3,200	698.67
2014-02-12	2,085	2,128	2,075	2,104	6,800	701.33
2014-02-10	2,082	2,084	2,058	2,068	5,300	689.33
2014-02-07	2,180	2,181	2,036	2,075	25,000	691.67
2014-02-06	2,037	2,345	2,027	2,180	44,500	726.67
2014-02-05	2,057	2,086	2,036	2,045	4,700	681.67
2014-02-04	2,030	2,080	2,006	2,072	29,500	690.67
2014-02-03	2,100	2,124	2,076	2,080	15,300	693.33
2014-01-31	2,128	2,139	2,105	2,130	26,800	710
2014-01-30	2,074	2,112	2,071	2,112	21,300	704
2014-01-29	2,069	2,129	2,069	2,128	35,100	709.33
2014-01-28	2,100	2,129	2,068	2,119	34,300	706.33
2014-01-27	2,080	2,196	2,052	2,090	38,700	696.67
2014-01-24	2,111	2,119	2,090	2,090	61,000	696.67
2014-01-23	2,200	2,238	2,150	2,170	57,800	723.33
2014-01-22	2,205	2,228	2,193	2,197	19,900	732.33
2014-01-21	2,290	2,292	2,187	2,218	44,200	739.33
2014-01-20	2,346	2,400	2,262	2,288	30,000	762.67
2014-01-17	2,198	2,450	2,198	2,345	65,600	781.67
2014-01-16	2,244	2,299	2,190	2,191	15,200	730.33
2014-01-15	2,300	2,300	2,150	2,171	24,600	723.67
2014-01-14	2,265	2,272	2,200	2,200	20,400	733.33
2014-01-10	2,190	2,380	2,185	2,345	21,900	781.67
2014-01-09	2,098	2,147	2,091	2,140	15,500	713.33
2014-01-08	2,100	2,100	2,093	2,098	7,600	699.33
2014-01-07	2,092	2,100	2,088	2,100	10,400	700
2014-01-06	2,101	2,101	2,089	2,092	11,600	697.33

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

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 [2014年度]

7826 (株)フルヤ金属の時系列データ [2014年度]