7826 (株)フルヤ金属の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,670	1,672	1,662	1,666	1,700	555.33
2016-12-29	1,656	1,670	1,654	1,670	4,000	556.67
2016-12-28	1,650	1,668	1,650	1,668	1,400	556
2016-12-27	1,656	1,669	1,650	1,651	8,200	550.33
2016-12-26	1,669	1,669	1,658	1,662	3,900	554
2016-12-22	1,658	1,679	1,656	1,669	9,500	556.33
2016-12-21	1,660	1,680	1,652	1,671	5,900	557
2016-12-20	1,651	1,690	1,651	1,670	5,000	556.67
2016-12-19	1,660	1,665	1,660	1,660	2,300	553.33
2016-12-16	1,662	1,662	1,611	1,658	15,600	552.67
2016-12-15	1,694	1,721	1,660	1,660	11,500	553.33
2016-12-14	1,725	1,730	1,660	1,660	6,100	553.33
2016-12-13	1,721	1,729	1,720	1,725	2,500	575
2016-12-12	1,732	1,739	1,727	1,733	2,300	577.67
2016-12-09	1,734	1,748	1,722	1,730	6,200	576.67
2016-12-08	1,750	1,750	1,720	1,735	3,200	578.33
2016-12-07	1,725	1,725	1,705	1,717	2,100	572.33
2016-12-06	1,713	1,725	1,700	1,725	3,000	575
2016-12-05	1,705	1,748	1,666	1,720	2,400	573.33
2016-12-02	1,756	1,756	1,750	1,755	2,800	585
2016-12-01	1,755	1,771	1,750	1,756	9,700	585.33
2016-11-30	1,730	1,769	1,715	1,764	9,000	588
2016-11-29	1,730	1,751	1,725	1,730	6,000	576.67
2016-11-28	1,700	1,704	1,690	1,704	2,500	568
2016-11-25	1,671	1,694	1,671	1,683	2,200	561
2016-11-24	1,687	1,704	1,649	1,658	6,400	552.67
2016-11-22	1,712	1,715	1,682	1,682	4,600	560.67
2016-11-21	1,713	1,718	1,678	1,711	3,400	570.33
2016-11-18	1,740	1,740	1,714	1,717	5,100	572.33
2016-11-17	1,660	1,729	1,652	1,725	11,500	575
2016-11-16	1,645	1,660	1,641	1,651	4,000	550.33
2016-11-15	1,645	1,648	1,635	1,648	5,300	549.33
2016-11-14	1,645	1,647	1,632	1,635	2,300	545
2016-11-11	1,627	1,645	1,611	1,645	6,900	548.33
2016-11-10	1,645	1,647	1,620	1,625	5,600	541.67
2016-11-09	1,667	1,675	1,561	1,597	17,100	532.33
2016-11-08	1,597	1,650	1,572	1,650	30,500	550
2016-11-07	1,599	1,602	1,575	1,600	5,400	533.33
2016-11-04	1,602	1,602	1,562	1,574	4,100	524.67
2016-11-02	1,578	1,602	1,578	1,596	21,700	532
2016-11-01	1,549	1,549	1,539	1,548	6,500	516
2016-10-31	1,530	1,546	1,530	1,539	2,900	513
2016-10-28	1,539	1,539	1,527	1,529	4,200	509.67
2016-10-27	1,540	1,540	1,529	1,530	5,900	510
2016-10-26	1,542	1,542	1,531	1,541	4,300	513.67
2016-10-25	1,530	1,543	1,523	1,541	7,200	513.67
2016-10-24	1,567	1,568	1,520	1,530	7,300	510
2016-10-21	1,557	1,572	1,557	1,567	3,100	522.33
2016-10-20	1,535	1,588	1,535	1,555	5,700	518.33
2016-10-19	1,526	1,549	1,526	1,530	4,000	510
2016-10-17	1,555	1,555	1,542	1,545	1,700	515
2016-10-13	1,559	1,565	1,555	1,565	1,700	521.67
2016-10-12	1,572	1,573	1,560	1,561	2,200	520.33
2016-10-11	1,600	1,600	1,561	1,571	6,700	523.67
2016-10-07	1,568	1,583	1,551	1,565	2,000	521.67
2016-10-06	1,572	1,572	1,563	1,568	2,100	522.67
2016-10-05	1,587	1,587	1,570	1,571	2,000	523.67
2016-10-04	1,567	1,580	1,557	1,580	1,500	526.67
2016-10-03	1,598	1,598	1,566	1,566	5,300	522
2016-09-30	1,568	1,568	1,540	1,546	4,200	515.33
2016-09-29	1,555	1,574	1,554	1,568	3,800	522.67
2016-09-28	1,533	1,550	1,529	1,547	1,700	515.67
2016-09-27	1,545	1,546	1,533	1,533	1,800	511
2016-09-26	1,548	1,551	1,520	1,545	4,800	515
2016-09-23	1,530	1,557	1,520	1,550	5,800	516.67
2016-09-21	1,544	1,549	1,516	1,530	6,700	510
2016-09-20	1,550	1,550	1,540	1,543	1,600	514.33
2016-09-16	1,535	1,563	1,535	1,550	5,100	516.67
2016-09-15	1,541	1,575	1,541	1,547	3,200	515.67
2016-09-14	1,558	1,598	1,491	1,548	24,900	516
2016-09-13	1,592	1,592	1,546	1,560	5,200	520
2016-09-12	1,580	1,580	1,551	1,552	6,000	517.33
2016-09-09	1,598	1,599	1,580	1,580	7,800	526.67
2016-09-08	1,610	1,621	1,596	1,600	14,600	533.33
2016-09-07	1,601	1,606	1,592	1,600	6,800	533.33
2016-09-06	1,593	1,648	1,587	1,598	18,800	532.67
2016-09-05	1,633	1,633	1,581	1,587	12,600	529
2016-09-02	1,644	1,660	1,586	1,599	21,500	533
2016-09-01	1,804	1,849	1,635	1,636	115,800	545.33
2016-08-31	1,520	1,600	1,520	1,564	24,200	521.33
2016-08-30	1,529	1,543	1,521	1,521	2,700	507
2016-08-29	1,552	1,567	1,522	1,522	7,700	507.33
2016-08-26	1,585	1,585	1,525	1,552	11,300	517.33
2016-08-25	1,598	1,598	1,567	1,585	4,100	528.33
2016-08-24	1,577	1,632	1,551	1,599	7,700	533
2016-08-23	1,573	1,588	1,550	1,571	5,300	523.67
2016-08-22	1,581	1,581	1,534	1,549	6,000	516.33
2016-08-19	1,616	1,616	1,530	1,576	11,400	525.33
2016-08-18	1,497	1,601	1,480	1,576	23,200	525.33
2016-08-17	1,461	1,498	1,460	1,467	2,300	489
2016-08-16	1,500	1,500	1,458	1,489	6,800	496.33
2016-08-15	1,462	1,508	1,462	1,505	8,300	501.67
2016-08-12	1,464	1,498	1,464	1,492	3,900	497.33
2016-08-10	1,450	1,481	1,440	1,465	9,500	488.33
2016-08-09	1,498	1,498	1,421	1,451	46,800	483.67
2016-08-08	1,620	1,647	1,592	1,647	7,100	549
2016-08-05	1,651	1,664	1,622	1,626	5,700	542
2016-08-04	1,691	1,691	1,580	1,665	9,800	555
2016-08-03	1,675	1,692	1,632	1,681	17,600	560.33
2016-08-02	1,790	1,828	1,700	1,715	36,600	571.67
2016-08-01	1,716	1,829	1,716	1,775	59,500	591.67
2016-07-29	1,595	1,930	1,595	1,700	97,300	566.67
2016-07-28	1,494	1,560	1,479	1,530	28,600	510
2016-07-27	1,480	1,480	1,477	1,478	2,100	492.67
2016-07-26	1,473	1,480	1,467	1,480	3,200	493.33
2016-07-25	1,475	1,475	1,460	1,473	1,900	491
2016-07-22	1,457	1,480	1,456	1,478	1,700	492.67
2016-07-21	1,465	1,473	1,455	1,464	2,500	488
2016-07-20	1,450	1,450	1,450	1,450	300	483.33
2016-07-19	1,454	1,460	1,445	1,450	2,700	483.33
2016-07-15	1,444	1,454	1,442	1,454	3,200	484.67
2016-07-14	1,452	1,453	1,441	1,444	2,000	481.33
2016-07-13	1,446	1,467	1,440	1,452	4,900	484
2016-07-12	1,428	1,447	1,428	1,446	1,500	482
2016-07-11	1,422	1,458	1,421	1,458	2,800	486
2016-07-08	1,456	1,461	1,432	1,432	1,600	477.33
2016-07-06	1,464	1,464	1,421	1,451	900	483.67
2016-07-05	1,446	1,451	1,435	1,451	3,000	483.67
2016-07-04	1,432	1,447	1,430	1,436	4,700	478.67
2016-07-01	1,436	1,439	1,427	1,427	3,000	475.67
2016-06-30	1,414	1,499	1,414	1,436	6,200	478.67
2016-06-29	1,436	1,464	1,411	1,414	4,100	471.33
2016-06-28	1,471	1,472	1,400	1,430	9,300	476.67
2016-06-27	1,500	1,539	1,489	1,501	8,100	500.33
2016-06-24	1,564	1,579	1,500	1,505	9,600	501.67
2016-06-23	1,552	1,568	1,552	1,562	1,300	520.67
2016-06-22	1,577	1,593	1,550	1,562	11,700	520.67
2016-06-21	1,570	1,587	1,570	1,577	5,200	525.67
2016-06-20	1,567	1,570	1,551	1,570	6,200	523.33
2016-06-17	1,553	1,595	1,553	1,567	2,600	522.33
2016-06-16	1,599	1,599	1,566	1,566	4,100	522
2016-06-15	1,581	1,595	1,581	1,585	1,100	528.33
2016-06-14	1,599	1,620	1,583	1,583	8,500	527.67
2016-06-13	1,601	1,628	1,590	1,597	4,700	532.33
2016-06-10	1,652	1,652	1,631	1,634	2,200	544.67
2016-06-09	1,621	1,660	1,621	1,653	4,900	551
2016-06-08	1,617	1,650	1,617	1,621	3,800	540.33
2016-06-07	1,609	1,675	1,600	1,604	9,800	534.67
2016-06-06	1,608	1,620	1,598	1,618	2,200	539.33
2016-06-03	1,618	1,619	1,604	1,604	2,000	534.67
2016-06-02	1,600	1,612	1,586	1,592	13,200	530.67
2016-06-01	1,611	1,614	1,591	1,603	5,400	534.33
2016-05-31	1,600	1,625	1,600	1,611	3,200	537
2016-05-30	1,625	1,625	1,600	1,600	3,500	533.33
2016-05-27	1,600	1,621	1,600	1,601	6,300	533.67
2016-05-26	1,610	1,610	1,600	1,600	2,900	533.33
2016-05-25	1,614	1,618	1,605	1,615	2,200	538.33
2016-05-24	1,600	1,606	1,600	1,602	2,800	534
2016-05-23	1,640	1,640	1,593	1,606	7,400	535.33
2016-05-20	1,608	1,615	1,595	1,595	7,400	531.67
2016-05-19	1,585	1,600	1,585	1,598	1,100	532.67
2016-05-18	1,588	1,598	1,580	1,585	4,200	528.33
2016-05-17	1,573	1,609	1,557	1,588	2,600	529.33
2016-05-16	1,581	1,584	1,579	1,582	2,800	527.33
2016-05-13	1,630	1,630	1,596	1,600	2,400	533.33
2016-05-12	1,605	1,649	1,605	1,608	2,200	536
2016-05-11	1,614	1,670	1,609	1,611	3,500	537
2016-05-10	1,649	1,649	1,604	1,615	4,600	538.33
2016-05-09	1,615	1,652	1,610	1,612	2,900	537.33
2016-05-06	1,617	1,619	1,607	1,607	4,000	535.67
2016-05-02	1,618	1,700	1,618	1,620	10,100	540
2016-04-28	1,694	1,694	1,668	1,668	2,800	556
2016-04-27	1,659	1,660	1,654	1,655	1,900	551.67
2016-04-26	1,683	1,683	1,658	1,658	2,800	552.67
2016-04-25	1,679	1,700	1,672	1,699	3,800	566.33
2016-04-22	1,681	1,682	1,671	1,671	2,900	557
2016-04-21	1,683	1,720	1,680	1,681	5,000	560.33
2016-04-20	1,693	1,693	1,656	1,684	3,300	561.33
2016-04-19	1,673	1,688	1,656	1,688	2,100	562.67
2016-04-18	1,680	1,680	1,640	1,651	2,600	550.33
2016-04-15	1,659	1,750	1,649	1,680	12,600	560
2016-04-14	1,650	1,665	1,645	1,648	2,300	549.33
2016-04-13	1,679	1,679	1,630	1,630	2,000	543.33
2016-04-12	1,608	1,659	1,608	1,659	3,300	553
2016-04-11	1,615	1,615	1,594	1,611	2,400	537
2016-04-08	1,593	1,624	1,590	1,622	5,500	540.67
2016-04-07	1,605	1,648	1,605	1,605	3,600	535
2016-04-06	1,601	1,630	1,601	1,604	2,500	534.67
2016-04-05	1,694	1,694	1,616	1,624	9,400	541.33
2016-04-04	1,675	1,697	1,613	1,684	9,800	561.33
2016-04-01	1,659	1,669	1,600	1,665	12,300	555
2016-03-31	1,577	1,606	1,556	1,577	3,500	525.67
2016-03-30	1,545	1,577	1,527	1,561	3,000	520.33
2016-03-29	1,530	1,568	1,520	1,532	1,600	510.67
2016-03-28	1,545	1,579	1,525	1,527	4,000	509
2016-03-25	1,548	1,553	1,539	1,553	2,700	517.67
2016-03-24	1,636	1,636	1,585	1,587	1,700	529
2016-03-23	1,636	1,638	1,630	1,638	2,800	546
2016-03-22	1,609	1,636	1,602	1,636	6,500	545.33
2016-03-18	1,597	1,597	1,550	1,594	2,400	531.33
2016-03-17	1,570	1,589	1,560	1,569	1,500	523
2016-03-16	1,581	1,581	1,558	1,570	2,700	523.33
2016-03-15	1,590	1,640	1,550	1,600	9,100	533.33
2016-03-14	1,572	1,590	1,572	1,576	1,300	525.33
2016-03-11	1,550	1,572	1,550	1,572	3,500	524
2016-03-10	1,545	1,575	1,525	1,563	6,700	521
2016-03-09	1,570	1,570	1,481	1,505	7,600	501.67
2016-03-08	1,590	1,590	1,560	1,561	8,000	520.33
2016-03-07	1,559	1,589	1,549	1,580	3,100	526.67
2016-03-04	1,500	1,559	1,500	1,559	3,600	519.67
2016-03-03	1,455	1,500	1,455	1,480	3,700	493.33
2016-03-02	1,480	1,480	1,440	1,453	1,800	484.33
2016-03-01	1,438	1,478	1,436	1,436	2,400	478.67
2016-02-29	1,445	1,470	1,438	1,438	3,900	479.33
2016-02-26	1,400	1,438	1,398	1,430	4,200	476.67
2016-02-25	1,375	1,401	1,347	1,390	12,000	463.33
2016-02-24	1,358	1,370	1,342	1,345	3,400	448.33
2016-02-23	1,384	1,385	1,358	1,359	7,600	453
2016-02-22	1,433	1,433	1,380	1,390	3,900	463.33
2016-02-19	1,412	1,425	1,402	1,403	3,300	467.67
2016-02-18	1,380	1,455	1,370	1,412	4,200	470.67
2016-02-17	1,358	1,429	1,358	1,370	3,500	456.67
2016-02-16	1,299	1,358	1,299	1,358	7,100	452.67
2016-02-15	1,318	1,380	1,302	1,341	7,000	447
2016-02-12	1,333	1,333	1,300	1,300	9,500	433.33
2016-02-10	1,395	1,400	1,360	1,360	6,800	453.33
2016-02-09	1,401	1,425	1,386	1,386	15,700	462
2016-02-08	1,394	1,408	1,383	1,407	5,900	469
2016-02-05	1,395	1,497	1,395	1,395	7,200	465
2016-02-04	1,420	1,430	1,390	1,393	7,300	464.33
2016-02-03	1,435	1,435	1,400	1,411	7,100	470.33
2016-02-02	1,441	1,500	1,440	1,461	10,300	487
2016-02-01	1,455	1,479	1,417	1,450	12,800	483.33
2016-01-29	1,466	1,466	1,444	1,450	4,400	483.33
2016-01-28	1,471	1,471	1,430	1,450	3,800	483.33
2016-01-27	1,466	1,484	1,465	1,484	6,600	494.67
2016-01-26	1,470	1,500	1,448	1,462	15,100	487.33
2016-01-25	1,430	1,455	1,430	1,455	8,300	485
2016-01-22	1,378	1,430	1,376	1,430	13,200	476.67
2016-01-21	1,371	1,378	1,363	1,378	9,000	459.33
2016-01-20	1,427	1,427	1,385	1,385	8,500	461.67
2016-01-19	1,418	1,430	1,410	1,427	5,200	475.67
2016-01-18	1,410	1,413	1,400	1,413	15,200	471
2016-01-15	1,485	1,497	1,450	1,463	10,800	487.67
2016-01-14	1,502	1,504	1,481	1,484	16,300	494.67
2016-01-13	1,516	1,535	1,511	1,518	8,100	506
2016-01-12	1,590	1,590	1,516	1,516	11,300	505.33
2016-01-08	1,582	1,619	1,582	1,606	5,200	535.33
2016-01-07	1,602	1,602	1,585	1,587	5,200	529
2016-01-06	1,644	1,644	1,581	1,595	5,800	531.67
2016-01-05	1,595	1,605	1,586	1,604	7,000	534.67
2016-01-04	1,660	1,665	1,614	1,614	10,400	538

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 [2016年度]

7826 (株)フルヤ金属の時系列データ [2016年度]