7826 (株)フルヤ金属 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,8505,9405,7705,9008,9005,900
2019-12-275,8705,9905,6705,91019,4005,910
2019-12-265,8905,9205,7705,77017,0005,770
2019-12-255,8705,8905,8405,8904,9005,890
2019-12-245,9005,9805,8305,95011,3005,950
2019-12-235,9505,9905,9205,9306,8005,930
2019-12-205,9406,0105,8805,95012,9005,950
2019-12-195,9305,9805,7805,94023,6005,940
2019-12-186,0206,1405,9505,95012,8005,950
2019-12-175,9506,1105,9306,05016,8006,050
2019-12-166,0406,0605,9205,93012,0005,930
2019-12-136,0506,2305,9506,07049,9006,070
2019-12-125,7706,0405,7105,95050,3005,950
2019-12-115,7605,7805,6005,73019,4005,730
2019-12-105,7505,8305,7405,7607,9005,760
2019-12-095,7505,8405,7405,80018,6005,800
2019-12-065,7705,7705,6705,75014,8005,750
2019-12-055,8505,8705,7005,74011,1005,740
2019-12-045,8505,8505,7005,77015,2005,770
2019-12-035,6605,8505,6105,85018,0005,850
2019-12-025,7605,8405,7205,75016,7005,750
2019-11-295,5305,6905,5205,66014,0005,660
2019-11-285,5705,6505,5105,58011,7005,580
2019-11-275,6005,7205,5605,60016,5005,600
2019-11-265,5705,6805,5705,60010,9005,600
2019-11-255,5005,6005,4905,58013,7005,580
2019-11-225,3505,5405,3505,49015,7005,490
2019-11-215,5505,5505,3505,43029,3005,430
2019-11-205,5505,6505,4405,59024,3005,590
2019-11-195,3205,6005,1905,53036,2005,530
2019-11-185,1305,2905,0605,28028,7005,280
2019-11-155,1305,3305,0605,17050,1005,170
2019-11-145,2105,3305,1605,16022,0005,160
2019-11-135,3505,3805,2305,30022,3005,300
2019-11-125,5405,5505,4105,45018,5005,450
2019-11-115,4105,5605,3805,56020,7005,560
2019-11-085,6505,7605,4105,44040,4005,440
2019-11-075,2905,7805,2705,55087,7005,550
2019-11-064,7205,3304,7205,31098,4005,310
2019-11-054,7554,8704,7554,76022,6004,760
2019-11-014,8404,8404,7504,77039,6004,770
2019-10-314,9805,0104,9104,92019,5004,920
2019-10-305,0005,0304,9504,98522,0004,985
2019-10-295,0605,0704,9855,05014,6005,050
2019-10-285,0805,1205,0205,06028,9005,060
2019-10-254,8105,0604,8005,06076,2005,060
2019-10-244,8504,8504,7504,80029,1004,800
2019-10-234,8004,8404,7704,80031,5004,800
2019-10-214,6804,8504,6754,77054,8004,770
2019-10-184,5004,6754,4904,64044,9004,640
2019-10-174,4704,5354,4554,50017,8004,500
2019-10-164,5854,6404,4904,54043,7004,540
2019-10-154,5954,6504,5554,57522,1004,575
2019-10-114,4754,5504,4354,52533,9004,525
2019-10-104,5004,5504,4154,41556,0004,415
2019-10-094,3004,5304,2604,47044,2004,470
2019-10-084,1454,3804,1004,36049,5004,360
2019-10-074,2004,2304,1254,15035,0004,150
2019-10-044,0754,1804,0254,14543,1004,145
2019-10-034,0154,0653,9404,00565,9004,005
2019-10-024,1154,2254,0654,15564,3004,155
2019-10-013,9754,1953,9054,18598,3004,185
2019-09-303,7903,8853,7203,84577,9003,845
2019-09-273,7153,7353,6553,72015,7003,720
2019-09-263,6353,7253,6253,66524,3003,665
2019-09-253,5753,6453,5503,62521,6003,625
2019-09-243,5403,6353,5203,57537,5003,575
2019-09-203,6003,6653,5403,55036,9003,550
2019-09-193,7253,8103,5753,62550,7003,625
2019-09-183,8153,8153,6653,76044,3003,760
2019-09-173,9303,9303,7803,81032,2003,810
2019-09-133,8553,9203,7603,90580,5003,905
2019-09-123,9403,9803,8303,90045,7003,900
2019-09-113,8803,9303,8053,92048,7003,920
2019-09-103,8603,9503,7653,850101,0003,850
2019-09-093,6253,8303,6253,825112,5003,825
2019-09-063,4153,5653,3953,56084,8003,560
2019-09-053,1003,3753,1003,36552,2003,365
2019-09-043,0753,1303,0103,07028,4003,070
2019-09-033,0503,0753,0103,01012,5003,010
2019-09-023,0603,0602,9923,0158,7003,015
2019-08-303,0153,0903,0053,03515,7003,035
2019-08-293,0453,0452,9922,9989,3002,998
2019-08-283,0353,0803,0103,0258,9003,025
2019-08-273,0953,1403,0553,06515,6003,065
2019-08-263,0553,0952,9913,08518,3003,085
2019-08-233,0953,1853,0753,14015,2003,140
2019-08-223,0753,1803,0703,09034,3003,090
2019-08-212,9973,0552,9973,03515,6003,035
2019-08-202,9403,0152,9402,99911,5002,999
2019-08-192,9672,9792,9342,9549,8002,954
2019-08-162,9603,0102,9062,90632,9002,906
2019-08-152,9162,9502,9162,93019,2002,930
2019-08-143,0003,0152,9383,01538,9003,015
2019-08-133,0753,0902,9882,99567,9002,995
2019-08-093,1903,2503,0803,21553,0003,215
2019-08-082,9453,2902,9103,220205,8003,220
2019-08-073,3953,4453,3353,43535,0003,435
2019-08-063,1453,3253,1353,32536,0003,325
2019-08-053,4503,4603,2903,34040,4003,340
2019-08-023,5703,5703,4603,48536,2003,485
2019-08-013,6703,6753,5803,60529,2003,605
2019-07-313,6703,6853,6203,67024,0003,670
2019-07-303,6103,6603,6003,65013,0003,650
2019-07-293,6253,6353,5753,61026,6003,610
2019-07-263,6853,7303,6053,62055,9003,620
2019-07-253,5403,6703,5353,67070,7003,670
2019-07-243,5303,5303,4953,51014,4003,510
2019-07-233,4703,5303,4553,49025,4003,490
2019-07-223,4603,4853,4253,43018,4003,430
2019-07-193,3453,4253,3453,42019,5003,420
2019-07-183,3953,4353,3503,36520,8003,365
2019-07-173,3953,4203,3103,42023,6003,420
2019-07-163,5353,5353,4053,42045,9003,420
2019-07-123,6003,6103,5503,56030,2003,560
2019-07-113,5603,5653,4853,55020,1003,550
2019-07-103,5303,5603,4653,56031,8003,560
2019-07-093,6203,6303,5503,55029,4003,550
2019-07-083,6953,6953,5953,61549,9003,615
2019-07-053,6803,6953,6303,66096,2003,660
2019-07-043,5403,5853,5003,54071,7003,540
2019-07-033,5203,5253,4103,45060,6003,450
2019-07-023,3853,3903,3403,38019,6003,380
2019-07-013,3653,4153,3603,39531,9003,395
2019-06-283,3003,3703,2853,32526,8003,325
2019-06-273,2403,3153,2203,28526,8003,285
2019-06-263,2503,2753,2003,24030,4003,240
2019-06-253,3103,3403,2803,31522,0003,315
2019-06-243,3453,3453,2903,33023,1003,330
2019-06-213,3303,3403,2603,31524,7003,315
2019-06-203,2603,3003,2353,30031,1003,300
2019-06-193,2653,3103,2503,27017,1003,270
2019-06-183,3103,3253,1903,19532,3003,195
2019-06-173,4003,4203,3203,32525,6003,325
2019-06-143,4403,4553,4103,42011,9003,420
2019-06-133,4103,4753,4003,41014,5003,410
2019-06-123,4103,4503,4053,41019,6003,410
2019-06-113,4053,5053,4003,45535,1003,455
2019-06-103,4003,4403,3703,42025,5003,420
2019-06-073,3403,4403,3303,38525,2003,385
2019-06-063,4303,4653,3553,35526,5003,355
2019-06-053,3203,5353,3203,43558,0003,435
2019-06-043,3003,3003,1653,30037,4003,300
2019-06-033,4053,4103,2303,25049,3003,250
2019-05-313,7103,7203,4753,49082,9003,490
2019-05-303,4253,7953,4053,670159,2003,670
2019-05-293,4053,4403,3503,42015,6003,420
2019-05-283,4103,4903,4003,48520,1003,485
2019-05-273,3703,4403,3703,43511,6003,435
2019-05-243,4153,4453,3853,39522,6003,395
2019-05-233,6003,6003,4403,48523,0003,485
2019-05-223,6953,6953,5853,61013,3003,610
2019-05-213,5803,5903,4403,55524,9003,555
2019-05-203,7003,7053,5403,56047,9003,560
2019-05-173,8203,8903,7603,77027,5003,770
2019-05-163,8703,8903,7303,89018,7003,890
2019-05-153,8103,9003,7803,85530,9003,855
2019-05-143,7003,8453,5803,69052,4003,690
2019-05-134,1654,1653,8653,87540,2003,875
2019-05-104,5054,5604,2154,27580,7004,275
2019-05-094,7704,8704,6554,80531,5004,805
2019-05-084,8004,8254,6754,71526,2004,715
2019-05-074,8654,9254,8054,82019,4004,820
2019-04-264,8304,8304,7354,79513,0004,795
2019-04-254,8004,8504,7704,7759,1004,775
2019-04-244,8004,8504,7904,79511,0004,795
2019-04-234,8204,8554,7854,8157,2004,815
2019-04-224,8754,9154,7854,82012,0004,820
2019-04-194,9404,9404,8004,83511,6004,835
2019-04-184,9855,0204,8804,8955,2004,895
2019-04-175,0705,1404,9804,98514,9004,985
2019-04-164,8955,0804,8905,07013,7005,070
2019-04-154,8854,9304,8504,91510,5004,915
2019-04-124,8704,8804,8004,8408,9004,840
2019-04-114,9404,9404,8104,90013,9004,900
2019-04-104,8805,0104,8355,0107,2005,010
2019-04-095,0805,1004,9204,94512,2004,945
2019-04-085,2205,2605,0405,05015,4005,050
2019-04-055,1305,2105,1105,20024,1005,200
2019-04-044,9655,1204,9305,09017,3005,090
2019-04-034,8754,9654,8304,9658,3004,965
2019-04-024,9855,0304,8704,8755,2004,875
2019-04-014,9605,0304,9454,94510,1004,945
2019-03-294,8304,9304,7904,93016,3004,930
2019-03-284,7854,8354,7404,8156,1004,815
2019-03-274,7604,8604,7604,8407,0004,840
2019-03-264,7504,8004,7204,7407,7004,740
2019-03-254,7204,7754,7004,74011,5004,740
2019-03-224,8754,9454,8054,88019,4004,880
2019-03-205,0005,0504,9304,9305,0004,930
2019-03-194,9705,1104,8605,04020,1005,040
2019-03-184,8854,9904,8754,92515,7004,925
2019-03-154,7504,8704,7504,84012,3004,840
2019-03-144,7654,8404,7404,7406,4004,740
2019-03-134,7754,7854,7204,7657,1004,765
2019-03-124,8504,8504,7604,79511,7004,795
2019-03-114,8154,8154,6704,7509,8004,750
2019-03-084,9304,9704,7104,79538,1004,795
2019-03-075,1505,1805,0205,09013,7005,090
2019-03-065,3205,3205,1205,22014,3005,220
2019-03-055,2805,3305,1905,2205,3005,220
2019-03-045,3005,4005,2705,31014,3005,310
2019-03-015,1805,3205,1805,30015,1005,300
2019-02-285,2505,2805,1505,1509,9005,150
2019-02-275,2005,3005,1605,25016,6005,250
2019-02-265,0605,2705,0505,26028,4005,260
2019-02-254,8655,1004,8655,05038,2005,050
2019-02-224,8804,9204,8354,86512,2004,865
2019-02-214,8454,9354,8454,8808,8004,880
2019-02-204,8404,8854,8154,8706,5004,870
2019-02-194,8554,9354,8104,83012,1004,830
2019-02-184,9454,9454,8304,90014,4004,900
2019-02-154,9504,9654,7354,80527,3004,805
2019-02-145,0605,1004,9604,96530,6004,965
2019-02-135,1605,2505,0205,06048,5005,060
2019-02-124,9255,1304,9255,11040,0005,110
2019-02-085,4105,4104,9204,925172,0004,925
2019-02-075,6705,9205,4105,810103,1005,810
2019-02-065,2905,6405,2605,58095,6005,580
2019-02-055,2605,2805,0805,17045,8005,170
2019-02-045,1105,3505,0205,22047,7005,220
2019-02-015,1205,2205,0205,11021,0005,110
2019-01-315,1205,1805,0705,15013,4005,150
2019-01-305,2005,2004,9705,06023,5005,060
2019-01-295,1505,2205,0605,22027,5005,220
2019-01-285,3005,4005,2305,23021,0005,230
2019-01-255,1105,3905,1005,25043,4005,250
2019-01-244,8755,1004,7955,05027,2005,050
2019-01-234,8354,9054,7254,81518,0004,815
2019-01-224,9404,9804,8604,89015,2004,890
2019-01-214,9955,1704,9154,94041,4004,940
2019-01-184,7154,9254,7104,92526,2004,925
2019-01-174,7004,7354,6304,69513,1004,695
2019-01-164,8404,8504,6254,63039,9004,630
2019-01-154,6554,8154,6204,77023,4004,770
2019-01-114,6404,7604,6204,62014,4004,620
2019-01-104,7404,7854,5804,63522,9004,635
2019-01-094,7854,8404,7104,81024,3004,810
2019-01-084,8254,8654,7404,82026,5004,820
2019-01-074,8004,9554,7704,83031,6004,830
2019-01-044,8404,8404,6454,66518,2004,665

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