7826 (株)フルヤ金属の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,631	1,660	1,631	1,651	6,800	550.33
2015-12-29	1,596	1,649	1,596	1,626	3,700	542
2015-12-28	1,551	1,612	1,551	1,596	15,200	532
2015-12-25	1,580	1,580	1,517	1,518	44,400	506
2015-12-24	1,601	1,605	1,530	1,540	39,300	513.33
2015-12-22	1,600	1,629	1,600	1,601	17,100	533.67
2015-12-21	1,601	1,622	1,601	1,610	25,600	536.67
2015-12-18	1,702	1,709	1,611	1,650	33,600	550
2015-12-17	1,700	1,733	1,699	1,702	34,300	567.33
2015-12-16	1,684	1,703	1,683	1,693	12,500	564.33
2015-12-15	1,741	1,741	1,681	1,681	29,100	560.33
2015-12-14	1,784	1,784	1,751	1,751	20,200	583.67
2015-12-11	1,811	1,814	1,799	1,801	15,000	600.33
2015-12-10	1,820	1,820	1,807	1,811	11,000	603.67
2015-12-09	1,862	1,863	1,827	1,827	22,300	609
2015-12-08	1,877	1,880	1,863	1,870	12,600	623.33
2015-12-07	1,901	1,905	1,874	1,875	17,100	625
2015-12-04	1,890	1,895	1,872	1,883	19,300	627.67
2015-12-03	1,900	1,906	1,898	1,899	12,200	633
2015-12-02	1,918	1,922	1,908	1,912	11,900	637.33
2015-12-01	1,964	1,964	1,912	1,918	22,300	639.33
2015-11-30	1,915	2,049	1,905	1,980	43,900	660
2015-11-27	1,922	1,925	1,905	1,917	11,700	639
2015-11-26	1,919	1,962	1,912	1,921	24,900	640.33
2015-11-25	1,920	1,920	1,910	1,913	4,100	637.67
2015-11-24	1,895	1,911	1,895	1,910	10,200	636.67
2015-11-20	1,893	1,895	1,892	1,895	1,400	631.67
2015-11-19	1,884	1,898	1,881	1,893	12,200	631
2015-11-18	1,890	1,890	1,883	1,883	5,900	627.67
2015-11-17	1,890	1,895	1,882	1,885	3,400	628.33
2015-11-16	1,896	1,897	1,882	1,882	8,800	627.33
2015-11-13	1,900	1,910	1,900	1,905	2,900	635
2015-11-12	1,908	1,908	1,898	1,908	6,800	636
2015-11-11	1,918	1,918	1,899	1,900	8,800	633.33
2015-11-10	1,903	1,918	1,903	1,907	5,300	635.67
2015-11-09	1,920	1,925	1,902	1,903	19,100	634.33
2015-11-06	1,940	1,940	1,917	1,918	10,700	639.33
2015-11-05	1,947	1,950	1,926	1,940	11,000	646.67
2015-11-04	1,980	1,980	1,931	1,938	14,300	646
2015-11-02	2,015	2,015	1,977	1,979	5,300	659.67
2015-10-30	1,991	2,015	1,991	2,015	3,500	671.67
2015-10-29	2,048	2,049	1,910	2,038	42,200	679.33
2015-10-28	2,079	2,079	2,050	2,057	7,000	685.67
2015-10-27	2,110	2,110	2,067	2,079	10,900	693
2015-10-26	2,120	2,130	2,102	2,102	5,400	700.67
2015-10-23	2,106	2,134	2,106	2,113	5,100	704.33
2015-10-22	2,100	2,115	2,100	2,105	3,000	701.67
2015-10-21	2,109	2,120	2,081	2,100	2,800	700
2015-10-20	2,099	2,134	2,099	2,113	2,400	704.33
2015-10-19	2,186	2,190	2,110	2,135	4,100	711.67
2015-10-16	2,259	2,268	2,156	2,192	3,100	730.67
2015-10-15	2,180	2,237	2,100	2,229	5,600	743
2015-10-14	2,261	2,262	2,183	2,189	4,100	729.67
2015-10-13	2,339	2,339	2,206	2,230	7,500	743.33
2015-10-09	2,150	2,239	2,150	2,239	5,800	746.33
2015-10-08	2,125	2,163	2,095	2,130	4,000	710
2015-10-07	2,037	2,125	2,037	2,115	10,700	705
2015-10-06	2,046	2,062	2,035	2,053	6,600	684.33
2015-10-05	2,035	2,055	2,035	2,045	7,500	681.67
2015-10-02	2,125	2,125	2,061	2,082	7,700	694
2015-10-01	2,175	2,175	2,125	2,125	5,800	708.33
2015-09-30	2,137	2,137	2,071	2,071	6,100	690.33
2015-09-29	2,055	2,137	2,040	2,137	6,800	712.33
2015-09-28	2,054	2,074	2,014	2,050	6,400	683.33
2015-09-25	2,024	2,026	2,005	2,026	4,400	675.33
2015-09-24	2,030	2,110	2,023	2,023	2,000	674.33
2015-09-18	2,055	2,064	2,035	2,040	7,100	680
2015-09-17	2,110	2,110	2,054	2,054	5,800	684.67
2015-09-16	2,050	2,084	2,035	2,060	2,700	686.67
2015-09-15	2,051	2,070	2,035	2,037	4,300	679
2015-09-14	2,098	2,098	2,048	2,071	3,300	690.33
2015-09-11	2,124	2,124	2,062	2,072	4,100	690.67
2015-09-10	2,065	2,104	2,065	2,076	1,300	692
2015-09-09	2,049	2,082	2,040	2,065	7,200	688.33
2015-09-08	2,016	2,085	2,007	2,047	8,300	682.33
2015-09-07	2,011	2,050	2,003	2,018	4,400	672.67
2015-09-04	2,026	2,032	2,011	2,011	13,700	670.33
2015-09-03	2,056	2,078	2,020	2,026	8,800	675.33
2015-09-02	2,069	2,094	2,050	2,056	2,700	685.33
2015-09-01	2,100	2,100	2,040	2,095	6,300	698.33
2015-08-31	2,129	2,129	2,070	2,095	4,400	698.33
2015-08-28	2,087	2,130	2,067	2,095	7,500	698.33
2015-08-27	2,140	2,154	2,038	2,087	7,400	695.67
2015-08-26	2,069	2,105	2,061	2,090	2,600	696.67
2015-08-25	2,060	2,075	2,000	2,068	17,100	689.33
2015-08-24	2,250	2,250	2,100	2,123	12,700	707.67
2015-08-21	2,299	2,300	2,271	2,300	3,200	766.67
2015-08-20	2,339	2,344	2,297	2,300	5,100	766.67
2015-08-19	2,357	2,389	2,338	2,339	3,200	779.67
2015-08-18	2,357	2,380	2,350	2,379	2,700	793
2015-08-17	2,357	2,400	2,355	2,360	4,200	786.67
2015-08-14	2,358	2,373	2,338	2,373	2,300	791
2015-08-13	2,380	2,399	2,367	2,398	900	799.33
2015-08-12	2,345	2,420	2,345	2,381	4,900	793.67
2015-08-11	2,394	2,399	2,368	2,368	7,400	789.33
2015-08-10	2,433	2,433	2,390	2,394	4,700	798
2015-08-07	2,455	2,469	2,434	2,434	2,800	811.33
2015-08-06	2,497	2,497	2,445	2,455	4,300	818.33
2015-08-05	2,440	2,498	2,437	2,498	1,900	832.67
2015-08-04	2,482	2,482	2,415	2,480	10,700	826.67
2015-08-03	2,485	2,487	2,455	2,482	2,800	827.33
2015-07-31	2,476	2,488	2,447	2,485	2,200	828.33
2015-07-30	2,442	2,460	2,441	2,452	4,500	817.33
2015-07-29	2,481	2,481	2,443	2,443	900	814.33
2015-07-28	2,469	2,479	2,443	2,479	4,800	826.33
2015-07-27	2,502	2,510	2,483	2,483	1,000	827.67
2015-07-24	2,485	2,500	2,470	2,500	5,600	833.33
2015-07-23	2,528	2,536	2,500	2,506	4,500	835.33
2015-07-22	2,551	2,556	2,540	2,544	3,000	848
2015-07-21	2,595	2,595	2,557	2,569	4,700	856.33
2015-07-17	2,617	2,619	2,595	2,597	3,200	865.67
2015-07-16	2,630	2,639	2,585	2,639	3,900	879.67
2015-07-15	2,638	2,638	2,620	2,635	600	878.33
2015-07-14	2,600	2,641	2,600	2,639	2,800	879.67
2015-07-10	2,570	2,619	2,570	2,619	2,500	873
2015-07-09	2,565	2,619	2,500	2,619	3,800	873
2015-07-08	2,639	2,639	2,580	2,600	3,000	866.67
2015-07-07	2,645	2,645	2,602	2,635	600	878.33
2015-07-06	2,583	2,660	2,575	2,590	4,800	863.33
2015-07-03	2,616	2,616	2,601	2,605	1,800	868.33
2015-07-02	2,645	2,649	2,613	2,633	2,200	877.67
2015-07-01	2,590	2,618	2,590	2,614	3,600	871.33
2015-06-30	2,576	2,627	2,575	2,576	5,000	858.67
2015-06-29	2,601	2,625	2,600	2,600	3,800	866.67
2015-06-26	2,705	2,705	2,652	2,660	5,300	886.67
2015-06-25	2,702	2,713	2,701	2,709	2,000	903
2015-06-24	2,708	2,708	2,695	2,702	6,900	900.67
2015-06-23	2,698	2,740	2,698	2,740	6,800	913.33
2015-06-22	2,724	2,724	2,700	2,712	2,200	904
2015-06-19	2,680	2,727	2,680	2,727	3,500	909
2015-06-18	2,677	2,693	2,659	2,692	2,900	897.33
2015-06-17	2,663	2,674	2,663	2,674	1,500	891.33
2015-06-16	2,674	2,674	2,651	2,668	3,000	889.33
2015-06-15	2,654	2,669	2,650	2,650	5,100	883.33
2015-06-12	2,655	2,658	2,640	2,655	2,800	885
2015-06-11	2,655	2,660	2,641	2,648	2,900	882.67
2015-06-10	2,632	2,651	2,615	2,625	5,100	875
2015-06-09	2,650	2,651	2,629	2,631	12,700	877
2015-06-08	2,665	2,665	2,650	2,657	3,900	885.67
2015-06-05	2,660	2,671	2,660	2,665	2,900	888.33
2015-06-04	2,651	2,686	2,645	2,661	8,400	887
2015-06-03	2,670	2,670	2,655	2,669	6,000	889.67
2015-06-02	2,698	2,698	2,660	2,663	8,700	887.67
2015-06-01	2,690	2,700	2,668	2,700	5,900	900
2015-05-29	2,702	2,706	2,686	2,689	2,500	896.33
2015-05-28	2,705	2,728	2,693	2,706	2,500	902
2015-05-27	2,721	2,743	2,695	2,701	3,400	900.33
2015-05-26	2,736	2,736	2,710	2,722	2,000	907.33
2015-05-25	2,709	2,740	2,700	2,718	3,900	906
2015-05-22	2,689	2,705	2,689	2,689	4,200	896.33
2015-05-21	2,673	2,704	2,673	2,692	5,000	897.33
2015-05-20	2,670	2,695	2,663	2,670	4,500	890
2015-05-19	2,675	2,684	2,663	2,670	3,400	890
2015-05-18	2,676	2,700	2,676	2,677	1,200	892.33
2015-05-15	2,680	2,702	2,675	2,676	1,400	892
2015-05-14	2,686	2,700	2,680	2,680	3,300	893.33
2015-05-13	2,700	2,709	2,681	2,685	4,100	895
2015-05-12	2,692	2,709	2,691	2,700	1,100	900
2015-05-11	2,708	2,716	2,688	2,688	9,700	896
2015-05-08	2,710	2,732	2,708	2,708	6,600	902.67
2015-05-07	2,722	2,726	2,709	2,710	1,300	903.33
2015-05-01	2,713	2,756	2,710	2,722	3,100	907.33
2015-04-30	2,728	2,734	2,717	2,718	1,000	906
2015-04-28	2,715	2,753	2,712	2,740	2,600	913.33
2015-04-27	2,728	2,753	2,720	2,724	2,900	908
2015-04-24	2,721	2,730	2,720	2,720	2,300	906.67
2015-04-23	2,728	2,755	2,720	2,733	3,000	911
2015-04-22	2,740	2,755	2,722	2,755	2,800	918.33
2015-04-21	2,714	2,730	2,708	2,730	4,700	910
2015-04-20	2,722	2,729	2,712	2,718	2,500	906
2015-04-17	2,715	2,733	2,714	2,733	7,700	911
2015-04-16	2,712	2,736	2,712	2,722	3,800	907.33
2015-04-15	2,766	2,766	2,720	2,744	7,800	914.67
2015-04-14	2,717	2,770	2,717	2,770	7,200	923.33
2015-04-13	2,736	2,758	2,720	2,720	3,100	906.67
2015-04-10	2,786	2,799	2,720	2,733	6,800	911
2015-04-09	2,750	2,815	2,750	2,814	9,400	938
2015-04-08	2,761	2,761	2,715	2,737	2,900	912.33
2015-04-07	2,702	2,750	2,702	2,710	1,000	903.33
2015-04-06	2,691	2,741	2,691	2,702	1,200	900.67
2015-04-03	2,653	2,738	2,653	2,703	2,800	901
2015-04-02	2,650	2,694	2,650	2,669	4,700	889.67
2015-04-01	2,726	2,726	2,649	2,664	4,200	888
2015-03-31	2,710	2,739	2,710	2,710	1,600	903.33
2015-03-30	2,700	2,710	2,685	2,709	3,700	903
2015-03-27	2,700	2,744	2,700	2,728	4,600	909.33
2015-03-26	2,735	2,759	2,715	2,721	3,700	907
2015-03-25	2,706	2,752	2,706	2,721	3,900	907
2015-03-24	2,752	2,758	2,681	2,720	11,500	906.67
2015-03-23	2,800	2,810	2,765	2,768	6,900	922.67
2015-03-20	2,803	2,853	2,800	2,800	2,800	933.33
2015-03-19	2,832	2,845	2,805	2,814	3,500	938
2015-03-18	2,851	2,851	2,832	2,833	2,100	944.33
2015-03-17	2,842	2,889	2,842	2,851	4,700	950.33
2015-03-16	2,880	2,897	2,853	2,877	1,400	959
2015-03-13	2,900	2,939	2,880	2,880	5,500	960
2015-03-12	2,790	2,900	2,790	2,890	4,000	963.33
2015-03-11	2,762	2,787	2,762	2,780	1,100	926.67
2015-03-10	2,790	2,797	2,743	2,762	4,100	920.67
2015-03-09	2,822	2,828	2,725	2,760	8,200	920
2015-03-06	2,836	2,838	2,820	2,822	2,200	940.67
2015-03-05	2,845	2,868	2,831	2,836	6,600	945.33
2015-03-04	2,910	2,910	2,811	2,868	2,900	956
2015-03-03	2,940	2,940	2,880	2,890	5,100	963.33
2015-03-02	2,930	2,935	2,917	2,917	5,600	972.33
2015-02-27	2,914	2,928	2,861	2,927	6,500	975.67
2015-02-26	2,888	2,922	2,880	2,914	4,500	971.33
2015-02-25	2,924	2,926	2,891	2,909	3,200	969.67
2015-02-24	2,895	2,911	2,856	2,911	2,500	970.33
2015-02-23	2,932	2,965	2,865	2,881	5,700	960.33
2015-02-20	2,974	2,998	2,927	2,927	9,100	975.67
2015-02-19	2,900	2,967	2,899	2,924	13,100	974.67
2015-02-18	2,975	2,979	2,907	2,944	9,700	981.33
2015-02-17	2,880	2,925	2,866	2,925	5,700	975
2015-02-16	2,870	2,920	2,810	2,856	8,100	952
2015-02-13	2,899	2,899	2,875	2,888	2,500	962.67
2015-02-12	2,810	2,900	2,810	2,874	6,000	958
2015-02-10	2,856	2,856	2,800	2,837	2,400	945.67
2015-02-09	2,848	2,873	2,830	2,873	9,000	957.67
2015-02-06	2,730	2,776	2,690	2,776	8,600	925.33
2015-02-05	2,680	2,729	2,680	2,722	3,700	907.33
2015-02-04	2,698	2,710	2,664	2,678	12,200	892.67
2015-02-03	2,854	2,854	2,690	2,698	21,500	899.33
2015-02-02	2,906	2,906	2,838	2,849	7,500	949.67
2015-01-30	2,905	2,905	2,850	2,856	9,000	952
2015-01-29	2,967	2,980	2,900	2,900	7,500	966.67
2015-01-28	2,933	2,976	2,933	2,967	3,900	989
2015-01-27	2,921	2,970	2,921	2,957	5,100	985.67
2015-01-26	3,000	3,020	2,905	2,921	15,800	973.67
2015-01-23	3,025	3,040	2,987	2,991	10,900	997
2015-01-22	3,035	3,090	2,950	2,985	20,300	995
2015-01-21	3,085	3,085	2,990	3,000	8,100	1,000
2015-01-20	3,125	3,150	2,983	3,080	9,600	1,026.67
2015-01-19	3,190	3,190	3,050	3,130	9,200	1,043.33
2015-01-16	3,225	3,225	3,075	3,190	15,600	1,063.33
2015-01-15	3,090	3,245	2,960	3,225	18,800	1,075
2015-01-14	3,100	3,150	3,030	3,130	12,100	1,043.33
2015-01-13	2,920	3,100	2,920	3,100	10,800	1,033.33
2015-01-09	2,959	2,970	2,927	2,970	7,600	990
2015-01-08	2,939	2,971	2,929	2,940	6,400	980
2015-01-07	2,940	2,940	2,890	2,934	3,100	978
2015-01-06	2,930	2,930	2,893	2,930	4,400	976.67
2015-01-05	2,934	2,934	2,900	2,908	1,400	969.33

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 [2015年度]

7826 (株)フルヤ金属の時系列データ [2015年度]