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
2016-12-301,6701,6721,6621,6661,7001,666
2016-12-291,6561,6701,6541,6704,0001,670
2016-12-281,6501,6681,6501,6681,4001,668
2016-12-271,6561,6691,6501,6518,2001,651
2016-12-261,6691,6691,6581,6623,9001,662
2016-12-221,6581,6791,6561,6699,5001,669
2016-12-211,6601,6801,6521,6715,9001,671
2016-12-201,6511,6901,6511,6705,0001,670
2016-12-191,6601,6651,6601,6602,3001,660
2016-12-161,6621,6621,6111,65815,6001,658
2016-12-151,6941,7211,6601,66011,5001,660
2016-12-141,7251,7301,6601,6606,1001,660
2016-12-131,7211,7291,7201,7252,5001,725
2016-12-121,7321,7391,7271,7332,3001,733
2016-12-091,7341,7481,7221,7306,2001,730
2016-12-081,7501,7501,7201,7353,2001,735
2016-12-071,7251,7251,7051,7172,1001,717
2016-12-061,7131,7251,7001,7253,0001,725
2016-12-051,7051,7481,6661,7202,4001,720
2016-12-021,7561,7561,7501,7552,8001,755
2016-12-011,7551,7711,7501,7569,7001,756
2016-11-301,7301,7691,7151,7649,0001,764
2016-11-291,7301,7511,7251,7306,0001,730
2016-11-281,7001,7041,6901,7042,5001,704
2016-11-251,6711,6941,6711,6832,2001,683
2016-11-241,6871,7041,6491,6586,4001,658
2016-11-221,7121,7151,6821,6824,6001,682
2016-11-211,7131,7181,6781,7113,4001,711
2016-11-181,7401,7401,7141,7175,1001,717
2016-11-171,6601,7291,6521,72511,5001,725
2016-11-161,6451,6601,6411,6514,0001,651
2016-11-151,6451,6481,6351,6485,3001,648
2016-11-141,6451,6471,6321,6352,3001,635
2016-11-111,6271,6451,6111,6456,9001,645
2016-11-101,6451,6471,6201,6255,6001,625
2016-11-091,6671,6751,5611,59717,1001,597
2016-11-081,5971,6501,5721,65030,5001,650
2016-11-071,5991,6021,5751,6005,4001,600
2016-11-041,6021,6021,5621,5744,1001,574
2016-11-021,5781,6021,5781,59621,7001,596
2016-11-011,5491,5491,5391,5486,5001,548
2016-10-311,5301,5461,5301,5392,9001,539
2016-10-281,5391,5391,5271,5294,2001,529
2016-10-271,5401,5401,5291,5305,9001,530
2016-10-261,5421,5421,5311,5414,3001,541
2016-10-251,5301,5431,5231,5417,2001,541
2016-10-241,5671,5681,5201,5307,3001,530
2016-10-211,5571,5721,5571,5673,1001,567
2016-10-201,5351,5881,5351,5555,7001,555
2016-10-191,5261,5491,5261,5304,0001,530
2016-10-171,5551,5551,5421,5451,7001,545
2016-10-131,5591,5651,5551,5651,7001,565
2016-10-121,5721,5731,5601,5612,2001,561
2016-10-111,6001,6001,5611,5716,7001,571
2016-10-071,5681,5831,5511,5652,0001,565
2016-10-061,5721,5721,5631,5682,1001,568
2016-10-051,5871,5871,5701,5712,0001,571
2016-10-041,5671,5801,5571,5801,5001,580
2016-10-031,5981,5981,5661,5665,3001,566
2016-09-301,5681,5681,5401,5464,2001,546
2016-09-291,5551,5741,5541,5683,8001,568
2016-09-281,5331,5501,5291,5471,7001,547
2016-09-271,5451,5461,5331,5331,8001,533
2016-09-261,5481,5511,5201,5454,8001,545
2016-09-231,5301,5571,5201,5505,8001,550
2016-09-211,5441,5491,5161,5306,7001,530
2016-09-201,5501,5501,5401,5431,6001,543
2016-09-161,5351,5631,5351,5505,1001,550
2016-09-151,5411,5751,5411,5473,2001,547
2016-09-141,5581,5981,4911,54824,9001,548
2016-09-131,5921,5921,5461,5605,2001,560
2016-09-121,5801,5801,5511,5526,0001,552
2016-09-091,5981,5991,5801,5807,8001,580
2016-09-081,6101,6211,5961,60014,6001,600
2016-09-071,6011,6061,5921,6006,8001,600
2016-09-061,5931,6481,5871,59818,8001,598
2016-09-051,6331,6331,5811,58712,6001,587
2016-09-021,6441,6601,5861,59921,5001,599
2016-09-011,8041,8491,6351,636115,8001,636
2016-08-311,5201,6001,5201,56424,2001,564
2016-08-301,5291,5431,5211,5212,7001,521
2016-08-291,5521,5671,5221,5227,7001,522
2016-08-261,5851,5851,5251,55211,3001,552
2016-08-251,5981,5981,5671,5854,1001,585
2016-08-241,5771,6321,5511,5997,7001,599
2016-08-231,5731,5881,5501,5715,3001,571
2016-08-221,5811,5811,5341,5496,0001,549
2016-08-191,6161,6161,5301,57611,4001,576
2016-08-181,4971,6011,4801,57623,2001,576
2016-08-171,4611,4981,4601,4672,3001,467
2016-08-161,5001,5001,4581,4896,8001,489
2016-08-151,4621,5081,4621,5058,3001,505
2016-08-121,4641,4981,4641,4923,9001,492
2016-08-101,4501,4811,4401,4659,5001,465
2016-08-091,4981,4981,4211,45146,8001,451
2016-08-081,6201,6471,5921,6477,1001,647
2016-08-051,6511,6641,6221,6265,7001,626
2016-08-041,6911,6911,5801,6659,8001,665
2016-08-031,6751,6921,6321,68117,6001,681
2016-08-021,7901,8281,7001,71536,6001,715
2016-08-011,7161,8291,7161,77559,5001,775
2016-07-291,5951,9301,5951,70097,3001,700
2016-07-281,4941,5601,4791,53028,6001,530
2016-07-271,4801,4801,4771,4782,1001,478
2016-07-261,4731,4801,4671,4803,2001,480
2016-07-251,4751,4751,4601,4731,9001,473
2016-07-221,4571,4801,4561,4781,7001,478
2016-07-211,4651,4731,4551,4642,5001,464
2016-07-201,4501,4501,4501,4503001,450
2016-07-191,4541,4601,4451,4502,7001,450
2016-07-151,4441,4541,4421,4543,2001,454
2016-07-141,4521,4531,4411,4442,0001,444
2016-07-131,4461,4671,4401,4524,9001,452
2016-07-121,4281,4471,4281,4461,5001,446
2016-07-111,4221,4581,4211,4582,8001,458
2016-07-081,4561,4611,4321,4321,6001,432
2016-07-061,4641,4641,4211,4519001,451
2016-07-051,4461,4511,4351,4513,0001,451
2016-07-041,4321,4471,4301,4364,7001,436
2016-07-011,4361,4391,4271,4273,0001,427
2016-06-301,4141,4991,4141,4366,2001,436
2016-06-291,4361,4641,4111,4144,1001,414
2016-06-281,4711,4721,4001,4309,3001,430
2016-06-271,5001,5391,4891,5018,1001,501
2016-06-241,5641,5791,5001,5059,6001,505
2016-06-231,5521,5681,5521,5621,3001,562
2016-06-221,5771,5931,5501,56211,7001,562
2016-06-211,5701,5871,5701,5775,2001,577
2016-06-201,5671,5701,5511,5706,2001,570
2016-06-171,5531,5951,5531,5672,6001,567
2016-06-161,5991,5991,5661,5664,1001,566
2016-06-151,5811,5951,5811,5851,1001,585
2016-06-141,5991,6201,5831,5838,5001,583
2016-06-131,6011,6281,5901,5974,7001,597
2016-06-101,6521,6521,6311,6342,2001,634
2016-06-091,6211,6601,6211,6534,9001,653
2016-06-081,6171,6501,6171,6213,8001,621
2016-06-071,6091,6751,6001,6049,8001,604
2016-06-061,6081,6201,5981,6182,2001,618
2016-06-031,6181,6191,6041,6042,0001,604
2016-06-021,6001,6121,5861,59213,2001,592
2016-06-011,6111,6141,5911,6035,4001,603
2016-05-311,6001,6251,6001,6113,2001,611
2016-05-301,6251,6251,6001,6003,5001,600
2016-05-271,6001,6211,6001,6016,3001,601
2016-05-261,6101,6101,6001,6002,9001,600
2016-05-251,6141,6181,6051,6152,2001,615
2016-05-241,6001,6061,6001,6022,8001,602
2016-05-231,6401,6401,5931,6067,4001,606
2016-05-201,6081,6151,5951,5957,4001,595
2016-05-191,5851,6001,5851,5981,1001,598
2016-05-181,5881,5981,5801,5854,2001,585
2016-05-171,5731,6091,5571,5882,6001,588
2016-05-161,5811,5841,5791,5822,8001,582
2016-05-131,6301,6301,5961,6002,4001,600
2016-05-121,6051,6491,6051,6082,2001,608
2016-05-111,6141,6701,6091,6113,5001,611
2016-05-101,6491,6491,6041,6154,6001,615
2016-05-091,6151,6521,6101,6122,9001,612
2016-05-061,6171,6191,6071,6074,0001,607
2016-05-021,6181,7001,6181,62010,1001,620
2016-04-281,6941,6941,6681,6682,8001,668
2016-04-271,6591,6601,6541,6551,9001,655
2016-04-261,6831,6831,6581,6582,8001,658
2016-04-251,6791,7001,6721,6993,8001,699
2016-04-221,6811,6821,6711,6712,9001,671
2016-04-211,6831,7201,6801,6815,0001,681
2016-04-201,6931,6931,6561,6843,3001,684
2016-04-191,6731,6881,6561,6882,1001,688
2016-04-181,6801,6801,6401,6512,6001,651
2016-04-151,6591,7501,6491,68012,6001,680
2016-04-141,6501,6651,6451,6482,3001,648
2016-04-131,6791,6791,6301,6302,0001,630
2016-04-121,6081,6591,6081,6593,3001,659
2016-04-111,6151,6151,5941,6112,4001,611
2016-04-081,5931,6241,5901,6225,5001,622
2016-04-071,6051,6481,6051,6053,6001,605
2016-04-061,6011,6301,6011,6042,5001,604
2016-04-051,6941,6941,6161,6249,4001,624
2016-04-041,6751,6971,6131,6849,8001,684
2016-04-011,6591,6691,6001,66512,3001,665
2016-03-311,5771,6061,5561,5773,5001,577
2016-03-301,5451,5771,5271,5613,0001,561
2016-03-291,5301,5681,5201,5321,6001,532
2016-03-281,5451,5791,5251,5274,0001,527
2016-03-251,5481,5531,5391,5532,7001,553
2016-03-241,6361,6361,5851,5871,7001,587
2016-03-231,6361,6381,6301,6382,8001,638
2016-03-221,6091,6361,6021,6366,5001,636
2016-03-181,5971,5971,5501,5942,4001,594
2016-03-171,5701,5891,5601,5691,5001,569
2016-03-161,5811,5811,5581,5702,7001,570
2016-03-151,5901,6401,5501,6009,1001,600
2016-03-141,5721,5901,5721,5761,3001,576
2016-03-111,5501,5721,5501,5723,5001,572
2016-03-101,5451,5751,5251,5636,7001,563
2016-03-091,5701,5701,4811,5057,6001,505
2016-03-081,5901,5901,5601,5618,0001,561
2016-03-071,5591,5891,5491,5803,1001,580
2016-03-041,5001,5591,5001,5593,6001,559
2016-03-031,4551,5001,4551,4803,7001,480
2016-03-021,4801,4801,4401,4531,8001,453
2016-03-011,4381,4781,4361,4362,4001,436
2016-02-291,4451,4701,4381,4383,9001,438
2016-02-261,4001,4381,3981,4304,2001,430
2016-02-251,3751,4011,3471,39012,0001,390
2016-02-241,3581,3701,3421,3453,4001,345
2016-02-231,3841,3851,3581,3597,6001,359
2016-02-221,4331,4331,3801,3903,9001,390
2016-02-191,4121,4251,4021,4033,3001,403
2016-02-181,3801,4551,3701,4124,2001,412
2016-02-171,3581,4291,3581,3703,5001,370
2016-02-161,2991,3581,2991,3587,1001,358
2016-02-151,3181,3801,3021,3417,0001,341
2016-02-121,3331,3331,3001,3009,5001,300
2016-02-101,3951,4001,3601,3606,8001,360
2016-02-091,4011,4251,3861,38615,7001,386
2016-02-081,3941,4081,3831,4075,9001,407
2016-02-051,3951,4971,3951,3957,2001,395
2016-02-041,4201,4301,3901,3937,3001,393
2016-02-031,4351,4351,4001,4117,1001,411
2016-02-021,4411,5001,4401,46110,3001,461
2016-02-011,4551,4791,4171,45012,8001,450
2016-01-291,4661,4661,4441,4504,4001,450
2016-01-281,4711,4711,4301,4503,8001,450
2016-01-271,4661,4841,4651,4846,6001,484
2016-01-261,4701,5001,4481,46215,1001,462
2016-01-251,4301,4551,4301,4558,3001,455
2016-01-221,3781,4301,3761,43013,2001,430
2016-01-211,3711,3781,3631,3789,0001,378
2016-01-201,4271,4271,3851,3858,5001,385
2016-01-191,4181,4301,4101,4275,2001,427
2016-01-181,4101,4131,4001,41315,2001,413
2016-01-151,4851,4971,4501,46310,8001,463
2016-01-141,5021,5041,4811,48416,3001,484
2016-01-131,5161,5351,5111,5188,1001,518
2016-01-121,5901,5901,5161,51611,3001,516
2016-01-081,5821,6191,5821,6065,2001,606
2016-01-071,6021,6021,5851,5875,2001,587
2016-01-061,6441,6441,5811,5955,8001,595
2016-01-051,5951,6051,5861,6047,0001,604
2016-01-041,6601,6651,6141,61410,4001,614

分割・併合履歴 : [2010-03-29]1株→2株 [2007-04-24]1株→2株