7826 (株)フルヤ金属 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,1106,1105,9706,0508,5006,050
2020-12-295,9706,0705,9206,04020,2006,040
2020-12-285,9306,1405,9005,97031,2005,970
2020-12-255,8905,9705,8805,95016,3005,950
2020-12-245,8406,0605,8305,93043,6005,930
2020-12-235,7705,8605,7505,77021,0005,770
2020-12-225,8105,8705,6405,67035,8005,670
2020-12-215,9706,0005,9105,9109,2005,910
2020-12-186,0406,0505,9205,97023,1005,970
2020-12-176,1306,2006,0306,10020,3006,100
2020-12-166,1706,2406,1106,19018,9006,190
2020-12-156,2106,2506,1406,17029,7006,170
2020-12-146,2706,2706,1306,25030,7006,250
2020-12-116,0306,2906,0306,21038,7006,210
2020-12-106,1906,1906,0006,06023,7006,060
2020-12-096,1006,1606,0306,10027,4006,100
2020-12-086,0406,0905,9406,07016,5006,070
2020-12-076,2506,3705,9806,04054,3006,040
2020-12-046,2006,2005,9606,07033,8006,070
2020-12-036,1706,3006,1406,20027,1006,200
2020-12-026,1306,2605,9506,19049,0006,190
2020-12-016,0006,1305,9806,10037,7006,100
2020-11-305,9406,0905,8805,91054,9005,910
2020-11-275,8505,9405,7805,83042,1005,830
2020-11-265,5905,8305,5505,78048,2005,780
2020-11-255,6905,7205,5705,63027,4005,630
2020-11-245,4705,6705,4705,64026,3005,640
2020-11-205,4305,4805,3405,45037,2005,450
2020-11-195,5505,5705,4005,42028,6005,420
2020-11-185,5405,6205,4805,60026,4005,600
2020-11-175,5705,7305,5605,63025,5005,630
2020-11-165,6205,6405,4805,57039,7005,570
2020-11-135,6905,6905,5805,59019,4005,590
2020-11-125,6405,7205,5605,70025,7005,700
2020-11-115,5305,6405,4305,62049,1005,620
2020-11-105,8305,8505,3505,430103,9005,430
2020-11-096,0306,1305,7605,81094,0005,810
2020-11-065,9506,0405,6306,020179,4006,020
2020-11-056,2806,4506,2006,450115,3006,450
2020-11-045,9506,0505,8706,04033,2006,040
2020-11-025,9006,0005,8705,91017,7005,910
2020-10-306,1906,2005,8805,92059,3005,920
2020-10-296,0706,2706,0406,27053,0006,270
2020-10-286,0906,1305,9306,00030,6006,000
2020-10-275,9006,0805,8606,04022,1006,040
2020-10-266,0406,0505,8906,00019,7006,000
2020-10-236,0906,1005,9606,04019,0006,040
2020-10-226,1306,1805,9106,07036,0006,070
2020-10-216,2006,2206,1006,13018,5006,130
2020-10-206,2306,3306,1806,18016,4006,180
2020-10-196,2806,3706,2206,22021,5006,220
2020-10-166,1506,2606,0906,24015,5006,240
2020-10-156,2106,2306,0806,13026,1006,130
2020-10-146,3706,4206,2106,22027,1006,220
2020-10-136,4006,4806,3206,37034,0006,370
2020-10-126,4006,5006,3206,33075,9006,330
2020-10-096,2806,4306,2406,35035,4006,350
2020-10-086,2006,4006,1806,22035,4006,220
2020-10-076,1606,2006,0406,20037,4006,200
2020-10-066,1106,3506,1106,23030,2006,230
2020-10-056,2106,2206,0506,06021,6006,060
2020-10-026,2706,2706,0006,01034,1006,010
2020-09-306,1906,2906,1506,17016,3006,170
2020-09-296,2506,3406,2006,20029,8006,200
2020-09-286,1506,2506,0906,22022,2006,220
2020-09-256,1206,3006,1206,14033,4006,140
2020-09-246,1006,2706,0906,15026,8006,150
2020-09-236,3006,3006,0906,09033,9006,090
2020-09-186,1006,3006,0006,25040,7006,250
2020-09-176,2506,3106,0006,00035,6006,000
2020-09-166,0906,2505,9706,20054,6006,200
2020-09-155,9506,1405,7906,080100,2006,080
2020-09-146,0706,2105,9305,99087,9005,990
2020-09-116,3006,3306,0606,16043,1006,160
2020-09-106,5006,6306,3106,37020,7006,370
2020-09-096,4306,4406,4306,43091,4006,430
2020-09-086,5306,5406,4306,430179,1006,430
2020-09-076,6806,7506,5306,6908,4006,690
2020-09-046,9807,1206,8506,85013,6006,850
2020-09-037,2907,3307,1307,1308,9007,130
2020-09-027,2007,3307,1007,29010,8007,290
2020-09-017,1707,3007,0107,06022,1007,060
2020-08-316,5006,8406,4606,82017,4006,820
2020-08-287,0007,0306,2706,46046,6006,460
2020-08-277,4107,4107,0707,11035,6007,110
2020-08-267,8007,8507,7107,7507,5007,750
2020-08-257,8607,8907,8107,8403,3007,840
2020-08-247,9607,9607,7907,8805,7007,880
2020-08-217,8808,0607,8807,97010,0007,970
2020-08-207,8908,0207,8307,87013,6007,870
2020-08-197,7807,8807,6707,8007,4007,800
2020-08-188,1008,1007,7807,78011,1007,780
2020-08-177,5008,2007,5008,10021,1008,100
2020-08-147,6307,6607,4707,49018,2007,490
2020-08-137,6407,6407,4107,61015,9007,610
2020-08-127,8807,9507,4207,64030,2007,640
2020-08-118,1508,7108,1008,10031,2008,100
2020-08-077,7808,0007,6308,00017,9008,000
2020-08-067,4807,7007,4307,70015,4007,700
2020-08-057,0107,5706,9507,48018,4007,480
2020-08-047,1707,1706,9807,09014,7007,090
2020-08-037,0307,1906,9707,02025,4007,020
2020-07-316,9007,0006,7006,93020,7006,930
2020-07-306,9206,9206,7006,7004,5006,700
2020-07-297,0107,0106,8206,8203,5006,820
2020-07-287,0007,0106,9707,0103,7007,010
2020-07-276,9107,1406,9107,0508,9007,050
2020-07-226,9007,0906,9007,0402,5007,040
2020-07-216,9707,1506,9607,0309,6007,030
2020-07-206,8107,0406,8006,8509,0006,850
2020-07-176,9007,0206,7806,9908,6006,990
2020-07-167,1607,1706,9107,05013,8007,050
2020-07-157,3407,4707,1807,27010,8007,270
2020-07-147,5007,6807,2107,35019,5007,350
2020-07-137,6507,9007,6007,61014,3007,610
2020-07-107,3007,9807,2307,80039,3007,800
2020-07-097,1807,2006,8707,17015,3007,170
2020-07-087,0007,5006,9907,12050,7007,120
2020-07-076,5006,7406,5006,7206,1006,720
2020-07-066,6806,8006,5006,5009,2006,500
2020-07-036,1106,6005,9706,60012,4006,600
2020-07-026,7906,7906,2906,31015,6006,310
2020-07-016,5006,9106,2506,74019,5006,740
2020-06-305,8606,3605,8406,24015,1006,240
2020-06-295,8905,8905,7305,7406,4005,740
2020-06-265,6205,6305,5605,6307005,630
2020-06-255,3805,6305,3805,5505,8005,550
2020-06-245,4205,4905,3505,4201,3005,420
2020-06-235,5105,5305,4105,4402,4005,440
2020-06-225,4005,4705,3905,4706005,470
2020-06-195,3805,4605,3405,4401,9005,440
2020-06-185,3305,4005,3305,3908005,390
2020-06-175,3805,3805,3305,3407005,340
2020-06-165,4005,4005,2405,3405,1005,340
2020-06-155,3605,4605,3605,4002,5005,400
2020-06-125,1905,5405,1905,4604,1005,460
2020-06-115,5205,5805,5005,5701,9005,570
2020-06-105,5305,6305,4805,6004,5005,600
2020-06-095,4505,6005,4405,5301,9005,530
2020-06-085,5305,5405,5005,5202,5005,520
2020-06-055,5005,5405,4405,5201,8005,520
2020-06-045,5505,6205,5105,5402,3005,540
2020-06-035,7005,7005,5205,5305,1005,530
2020-06-025,7005,7505,5405,7008,5005,700
2020-06-015,6605,7005,6605,7001,1005,700
2020-05-295,4905,5705,4905,5602,5005,560
2020-05-285,5405,6105,4405,5905,4005,590
2020-05-275,5005,5905,5005,5401,2005,540
2020-05-265,5505,6005,5205,6002,5005,600
2020-05-255,6105,6805,5505,5501,7005,550
2020-05-225,6605,6605,6205,6202005,620
2020-05-215,6005,6105,5205,5902,5005,590
2020-05-205,4205,6005,4105,5005,3005,500
2020-05-195,3505,4505,3305,3701,4005,370
2020-05-185,4105,4105,2705,2702,9005,270
2020-05-155,2505,4105,2305,4101,1005,410
2020-05-145,4005,4005,3105,3701,2005,370
2020-05-135,3105,4005,1305,3205,7005,320
2020-05-125,6205,6205,4005,4004,6005,400
2020-05-115,2005,6805,1805,48012,8005,480
2020-05-085,0505,1105,0505,0908005,090
2020-05-074,9105,0904,9105,0502,0005,050
2020-05-015,0505,0504,9104,9105,3004,910
2020-04-304,9454,9804,9154,9453,9004,945
2020-04-285,0305,0304,9454,9454,1004,945
2020-04-274,8904,9504,8654,9254,4004,925
2020-04-244,7704,8004,6804,8002,1004,800
2020-04-234,7304,7904,6704,7703,5004,770
2020-04-224,7104,7204,6204,6853,6004,685
2020-04-214,7204,7204,5104,6152,8004,615
2020-04-204,6804,7404,6154,7202,0004,720
2020-04-174,6404,7354,6354,6803,7004,680
2020-04-164,7154,7154,6004,6252,8004,625
2020-04-154,8304,8304,6604,7152,9004,715
2020-04-144,7454,8204,6704,8202,6004,820
2020-04-134,8004,8004,7154,7201,2004,720
2020-04-104,8004,8754,8004,8601,1004,860
2020-04-094,6654,8504,6654,8105,2004,810
2020-04-084,6004,6654,5254,6653,9004,665
2020-04-074,3504,5554,3504,4607,9004,460
2020-04-064,1454,4054,1454,3005,4004,300
2020-04-034,3454,5454,2754,2752,9004,275
2020-04-024,4804,6754,2554,3207,1004,320
2020-04-014,9604,9604,4754,4809,7004,480
2020-03-314,8004,8304,6104,72011,7004,720
2020-03-304,7204,7904,6304,70517,1004,705
2020-03-275,4305,5004,9205,00029,0005,000
2020-03-264,9455,3704,7105,27015,0005,270
2020-03-254,7205,0504,7204,98510,2004,985
2020-03-244,4404,5904,3604,58011,5004,580
2020-03-234,3354,4654,1204,30014,1004,300
2020-03-194,5804,6504,3004,50014,6004,500
2020-03-184,5204,7004,5204,5806,5004,580
2020-03-174,1704,7053,9504,50027,3004,500
2020-03-164,6504,8004,3004,39031,2004,390
2020-03-134,4504,7504,3504,58021,6004,580
2020-03-125,1005,2804,9955,00019,2005,000
2020-03-115,0305,4105,0205,20029,4005,200
2020-03-104,8005,0204,5654,96032,0004,960
2020-03-095,0405,1504,9004,94028,5004,940
2020-03-065,5305,5305,3205,4005,6005,400
2020-03-055,7405,7405,5605,5703,6005,570
2020-03-045,4505,7105,4505,6206,4005,620
2020-03-035,9305,9305,5305,54013,2005,540
2020-03-025,2905,7905,2905,63027,5005,630
2020-02-285,6105,6105,2505,25021,8005,250
2020-02-275,9806,0105,6305,77031,8005,770
2020-02-266,0006,2705,8906,10023,4006,100
2020-02-255,7706,1905,7706,10030,7006,100
2020-02-216,3506,3706,2306,24012,6006,240
2020-02-206,3906,4806,3506,37010,3006,370
2020-02-196,2206,3606,2206,2905,6006,290
2020-02-186,2706,3206,1506,20018,8006,200
2020-02-176,3006,3506,1906,35012,9006,350
2020-02-146,2506,3806,2106,23016,6006,230
2020-02-136,3006,5006,2206,29022,8006,290
2020-02-126,3006,3706,2006,20016,4006,200
2020-02-105,9406,3705,8306,30054,1006,300
2020-02-075,8205,9105,7905,80011,9005,800
2020-02-066,0006,0005,8305,8709,0005,870
2020-02-055,9305,9805,8705,8905,9005,890
2020-02-046,0206,0405,8805,91015,4005,910
2020-02-035,8006,1005,7705,9207,2005,920
2020-01-315,8506,1905,7906,00031,7006,000
2020-01-305,8905,9305,6905,85019,7005,850
2020-01-295,9406,0205,8205,8909,3005,890
2020-01-285,7905,9005,7905,8408,3005,840
2020-01-275,7906,0305,7905,8406,9005,840
2020-01-246,1206,1205,9305,97014,5005,970
2020-01-236,1606,2006,0206,0209,0006,020
2020-01-226,1406,2206,1106,1807,2006,180
2020-01-216,1606,2306,0906,14014,2006,140
2020-01-206,1006,2206,1006,1609,5006,160
2020-01-175,9806,1105,9706,05024,0006,050
2020-01-165,8505,9805,8505,9009,8005,900
2020-01-155,8406,0305,7305,83019,6005,830
2020-01-145,8005,8805,7705,77011,3005,770
2020-01-105,6605,8205,6605,77011,3005,770
2020-01-095,6005,7905,6005,65018,6005,650
2020-01-085,6705,6705,3605,46034,0005,460
2020-01-075,7005,8005,7005,72017,1005,720
2020-01-065,7505,8105,6505,71011,7005,710

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