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
2020-12-30	6,110	6,110	5,970	6,050	8,500	2,016.67
2020-12-29	5,970	6,070	5,920	6,040	20,200	2,013.33
2020-12-28	5,930	6,140	5,900	5,970	31,200	1,990
2020-12-25	5,890	5,970	5,880	5,950	16,300	1,983.33
2020-12-24	5,840	6,060	5,830	5,930	43,600	1,976.67
2020-12-23	5,770	5,860	5,750	5,770	21,000	1,923.33
2020-12-22	5,810	5,870	5,640	5,670	35,800	1,890
2020-12-21	5,970	6,000	5,910	5,910	9,200	1,970
2020-12-18	6,040	6,050	5,920	5,970	23,100	1,990
2020-12-17	6,130	6,200	6,030	6,100	20,300	2,033.33
2020-12-16	6,170	6,240	6,110	6,190	18,900	2,063.33
2020-12-15	6,210	6,250	6,140	6,170	29,700	2,056.67
2020-12-14	6,270	6,270	6,130	6,250	30,700	2,083.33
2020-12-11	6,030	6,290	6,030	6,210	38,700	2,070
2020-12-10	6,190	6,190	6,000	6,060	23,700	2,020
2020-12-09	6,100	6,160	6,030	6,100	27,400	2,033.33
2020-12-08	6,040	6,090	5,940	6,070	16,500	2,023.33
2020-12-07	6,250	6,370	5,980	6,040	54,300	2,013.33
2020-12-04	6,200	6,200	5,960	6,070	33,800	2,023.33
2020-12-03	6,170	6,300	6,140	6,200	27,100	2,066.67
2020-12-02	6,130	6,260	5,950	6,190	49,000	2,063.33
2020-12-01	6,000	6,130	5,980	6,100	37,700	2,033.33
2020-11-30	5,940	6,090	5,880	5,910	54,900	1,970
2020-11-27	5,850	5,940	5,780	5,830	42,100	1,943.33
2020-11-26	5,590	5,830	5,550	5,780	48,200	1,926.67
2020-11-25	5,690	5,720	5,570	5,630	27,400	1,876.67
2020-11-24	5,470	5,670	5,470	5,640	26,300	1,880
2020-11-20	5,430	5,480	5,340	5,450	37,200	1,816.67
2020-11-19	5,550	5,570	5,400	5,420	28,600	1,806.67
2020-11-18	5,540	5,620	5,480	5,600	26,400	1,866.67
2020-11-17	5,570	5,730	5,560	5,630	25,500	1,876.67
2020-11-16	5,620	5,640	5,480	5,570	39,700	1,856.67
2020-11-13	5,690	5,690	5,580	5,590	19,400	1,863.33
2020-11-12	5,640	5,720	5,560	5,700	25,700	1,900
2020-11-11	5,530	5,640	5,430	5,620	49,100	1,873.33
2020-11-10	5,830	5,850	5,350	5,430	103,900	1,810
2020-11-09	6,030	6,130	5,760	5,810	94,000	1,936.67
2020-11-06	5,950	6,040	5,630	6,020	179,400	2,006.67
2020-11-05	6,280	6,450	6,200	6,450	115,300	2,150
2020-11-04	5,950	6,050	5,870	6,040	33,200	2,013.33
2020-11-02	5,900	6,000	5,870	5,910	17,700	1,970
2020-10-30	6,190	6,200	5,880	5,920	59,300	1,973.33
2020-10-29	6,070	6,270	6,040	6,270	53,000	2,090
2020-10-28	6,090	6,130	5,930	6,000	30,600	2,000
2020-10-27	5,900	6,080	5,860	6,040	22,100	2,013.33
2020-10-26	6,040	6,050	5,890	6,000	19,700	2,000
2020-10-23	6,090	6,100	5,960	6,040	19,000	2,013.33
2020-10-22	6,130	6,180	5,910	6,070	36,000	2,023.33
2020-10-21	6,200	6,220	6,100	6,130	18,500	2,043.33
2020-10-20	6,230	6,330	6,180	6,180	16,400	2,060
2020-10-19	6,280	6,370	6,220	6,220	21,500	2,073.33
2020-10-16	6,150	6,260	6,090	6,240	15,500	2,080
2020-10-15	6,210	6,230	6,080	6,130	26,100	2,043.33
2020-10-14	6,370	6,420	6,210	6,220	27,100	2,073.33
2020-10-13	6,400	6,480	6,320	6,370	34,000	2,123.33
2020-10-12	6,400	6,500	6,320	6,330	75,900	2,110
2020-10-09	6,280	6,430	6,240	6,350	35,400	2,116.67
2020-10-08	6,200	6,400	6,180	6,220	35,400	2,073.33
2020-10-07	6,160	6,200	6,040	6,200	37,400	2,066.67
2020-10-06	6,110	6,350	6,110	6,230	30,200	2,076.67
2020-10-05	6,210	6,220	6,050	6,060	21,600	2,020
2020-10-02	6,270	6,270	6,000	6,010	34,100	2,003.33
2020-09-30	6,190	6,290	6,150	6,170	16,300	2,056.67
2020-09-29	6,250	6,340	6,200	6,200	29,800	2,066.67
2020-09-28	6,150	6,250	6,090	6,220	22,200	2,073.33
2020-09-25	6,120	6,300	6,120	6,140	33,400	2,046.67
2020-09-24	6,100	6,270	6,090	6,150	26,800	2,050
2020-09-23	6,300	6,300	6,090	6,090	33,900	2,030
2020-09-18	6,100	6,300	6,000	6,250	40,700	2,083.33
2020-09-17	6,250	6,310	6,000	6,000	35,600	2,000
2020-09-16	6,090	6,250	5,970	6,200	54,600	2,066.67
2020-09-15	5,950	6,140	5,790	6,080	100,200	2,026.67
2020-09-14	6,070	6,210	5,930	5,990	87,900	1,996.67
2020-09-11	6,300	6,330	6,060	6,160	43,100	2,053.33
2020-09-10	6,500	6,630	6,310	6,370	20,700	2,123.33
2020-09-09	6,430	6,440	6,430	6,430	91,400	2,143.33
2020-09-08	6,530	6,540	6,430	6,430	179,100	2,143.33
2020-09-07	6,680	6,750	6,530	6,690	8,400	2,230
2020-09-04	6,980	7,120	6,850	6,850	13,600	2,283.33
2020-09-03	7,290	7,330	7,130	7,130	8,900	2,376.67
2020-09-02	7,200	7,330	7,100	7,290	10,800	2,430
2020-09-01	7,170	7,300	7,010	7,060	22,100	2,353.33
2020-08-31	6,500	6,840	6,460	6,820	17,400	2,273.33
2020-08-28	7,000	7,030	6,270	6,460	46,600	2,153.33
2020-08-27	7,410	7,410	7,070	7,110	35,600	2,370
2020-08-26	7,800	7,850	7,710	7,750	7,500	2,583.33
2020-08-25	7,860	7,890	7,810	7,840	3,300	2,613.33
2020-08-24	7,960	7,960	7,790	7,880	5,700	2,626.67
2020-08-21	7,880	8,060	7,880	7,970	10,000	2,656.67
2020-08-20	7,890	8,020	7,830	7,870	13,600	2,623.33
2020-08-19	7,780	7,880	7,670	7,800	7,400	2,600
2020-08-18	8,100	8,100	7,780	7,780	11,100	2,593.33
2020-08-17	7,500	8,200	7,500	8,100	21,100	2,700
2020-08-14	7,630	7,660	7,470	7,490	18,200	2,496.67
2020-08-13	7,640	7,640	7,410	7,610	15,900	2,536.67
2020-08-12	7,880	7,950	7,420	7,640	30,200	2,546.67
2020-08-11	8,150	8,710	8,100	8,100	31,200	2,700
2020-08-07	7,780	8,000	7,630	8,000	17,900	2,666.67
2020-08-06	7,480	7,700	7,430	7,700	15,400	2,566.67
2020-08-05	7,010	7,570	6,950	7,480	18,400	2,493.33
2020-08-04	7,170	7,170	6,980	7,090	14,700	2,363.33
2020-08-03	7,030	7,190	6,970	7,020	25,400	2,340
2020-07-31	6,900	7,000	6,700	6,930	20,700	2,310
2020-07-30	6,920	6,920	6,700	6,700	4,500	2,233.33
2020-07-29	7,010	7,010	6,820	6,820	3,500	2,273.33
2020-07-28	7,000	7,010	6,970	7,010	3,700	2,336.67
2020-07-27	6,910	7,140	6,910	7,050	8,900	2,350
2020-07-22	6,900	7,090	6,900	7,040	2,500	2,346.67
2020-07-21	6,970	7,150	6,960	7,030	9,600	2,343.33
2020-07-20	6,810	7,040	6,800	6,850	9,000	2,283.33
2020-07-17	6,900	7,020	6,780	6,990	8,600	2,330
2020-07-16	7,160	7,170	6,910	7,050	13,800	2,350
2020-07-15	7,340	7,470	7,180	7,270	10,800	2,423.33
2020-07-14	7,500	7,680	7,210	7,350	19,500	2,450
2020-07-13	7,650	7,900	7,600	7,610	14,300	2,536.67
2020-07-10	7,300	7,980	7,230	7,800	39,300	2,600
2020-07-09	7,180	7,200	6,870	7,170	15,300	2,390
2020-07-08	7,000	7,500	6,990	7,120	50,700	2,373.33
2020-07-07	6,500	6,740	6,500	6,720	6,100	2,240
2020-07-06	6,680	6,800	6,500	6,500	9,200	2,166.67
2020-07-03	6,110	6,600	5,970	6,600	12,400	2,200
2020-07-02	6,790	6,790	6,290	6,310	15,600	2,103.33
2020-07-01	6,500	6,910	6,250	6,740	19,500	2,246.67
2020-06-30	5,860	6,360	5,840	6,240	15,100	2,080
2020-06-29	5,890	5,890	5,730	5,740	6,400	1,913.33
2020-06-26	5,620	5,630	5,560	5,630	700	1,876.67
2020-06-25	5,380	5,630	5,380	5,550	5,800	1,850
2020-06-24	5,420	5,490	5,350	5,420	1,300	1,806.67
2020-06-23	5,510	5,530	5,410	5,440	2,400	1,813.33
2020-06-22	5,400	5,470	5,390	5,470	600	1,823.33
2020-06-19	5,380	5,460	5,340	5,440	1,900	1,813.33
2020-06-18	5,330	5,400	5,330	5,390	800	1,796.67
2020-06-17	5,380	5,380	5,330	5,340	700	1,780
2020-06-16	5,400	5,400	5,240	5,340	5,100	1,780
2020-06-15	5,360	5,460	5,360	5,400	2,500	1,800
2020-06-12	5,190	5,540	5,190	5,460	4,100	1,820
2020-06-11	5,520	5,580	5,500	5,570	1,900	1,856.67
2020-06-10	5,530	5,630	5,480	5,600	4,500	1,866.67
2020-06-09	5,450	5,600	5,440	5,530	1,900	1,843.33
2020-06-08	5,530	5,540	5,500	5,520	2,500	1,840
2020-06-05	5,500	5,540	5,440	5,520	1,800	1,840
2020-06-04	5,550	5,620	5,510	5,540	2,300	1,846.67
2020-06-03	5,700	5,700	5,520	5,530	5,100	1,843.33
2020-06-02	5,700	5,750	5,540	5,700	8,500	1,900
2020-06-01	5,660	5,700	5,660	5,700	1,100	1,900
2020-05-29	5,490	5,570	5,490	5,560	2,500	1,853.33
2020-05-28	5,540	5,610	5,440	5,590	5,400	1,863.33
2020-05-27	5,500	5,590	5,500	5,540	1,200	1,846.67
2020-05-26	5,550	5,600	5,520	5,600	2,500	1,866.67
2020-05-25	5,610	5,680	5,550	5,550	1,700	1,850
2020-05-22	5,660	5,660	5,620	5,620	200	1,873.33
2020-05-21	5,600	5,610	5,520	5,590	2,500	1,863.33
2020-05-20	5,420	5,600	5,410	5,500	5,300	1,833.33
2020-05-19	5,350	5,450	5,330	5,370	1,400	1,790
2020-05-18	5,410	5,410	5,270	5,270	2,900	1,756.67
2020-05-15	5,250	5,410	5,230	5,410	1,100	1,803.33
2020-05-14	5,400	5,400	5,310	5,370	1,200	1,790
2020-05-13	5,310	5,400	5,130	5,320	5,700	1,773.33
2020-05-12	5,620	5,620	5,400	5,400	4,600	1,800
2020-05-11	5,200	5,680	5,180	5,480	12,800	1,826.67
2020-05-08	5,050	5,110	5,050	5,090	800	1,696.67
2020-05-07	4,910	5,090	4,910	5,050	2,000	1,683.33
2020-05-01	5,050	5,050	4,910	4,910	5,300	1,636.67
2020-04-30	4,945	4,980	4,915	4,945	3,900	1,648.33
2020-04-28	5,030	5,030	4,945	4,945	4,100	1,648.33
2020-04-27	4,890	4,950	4,865	4,925	4,400	1,641.67
2020-04-24	4,770	4,800	4,680	4,800	2,100	1,600
2020-04-23	4,730	4,790	4,670	4,770	3,500	1,590
2020-04-22	4,710	4,720	4,620	4,685	3,600	1,561.67
2020-04-21	4,720	4,720	4,510	4,615	2,800	1,538.33
2020-04-20	4,680	4,740	4,615	4,720	2,000	1,573.33
2020-04-17	4,640	4,735	4,635	4,680	3,700	1,560
2020-04-16	4,715	4,715	4,600	4,625	2,800	1,541.67
2020-04-15	4,830	4,830	4,660	4,715	2,900	1,571.67
2020-04-14	4,745	4,820	4,670	4,820	2,600	1,606.67
2020-04-13	4,800	4,800	4,715	4,720	1,200	1,573.33
2020-04-10	4,800	4,875	4,800	4,860	1,100	1,620
2020-04-09	4,665	4,850	4,665	4,810	5,200	1,603.33
2020-04-08	4,600	4,665	4,525	4,665	3,900	1,555
2020-04-07	4,350	4,555	4,350	4,460	7,900	1,486.67
2020-04-06	4,145	4,405	4,145	4,300	5,400	1,433.33
2020-04-03	4,345	4,545	4,275	4,275	2,900	1,425
2020-04-02	4,480	4,675	4,255	4,320	7,100	1,440
2020-04-01	4,960	4,960	4,475	4,480	9,700	1,493.33
2020-03-31	4,800	4,830	4,610	4,720	11,700	1,573.33
2020-03-30	4,720	4,790	4,630	4,705	17,100	1,568.33
2020-03-27	5,430	5,500	4,920	5,000	29,000	1,666.67
2020-03-26	4,945	5,370	4,710	5,270	15,000	1,756.67
2020-03-25	4,720	5,050	4,720	4,985	10,200	1,661.67
2020-03-24	4,440	4,590	4,360	4,580	11,500	1,526.67
2020-03-23	4,335	4,465	4,120	4,300	14,100	1,433.33
2020-03-19	4,580	4,650	4,300	4,500	14,600	1,500
2020-03-18	4,520	4,700	4,520	4,580	6,500	1,526.67
2020-03-17	4,170	4,705	3,950	4,500	27,300	1,500
2020-03-16	4,650	4,800	4,300	4,390	31,200	1,463.33
2020-03-13	4,450	4,750	4,350	4,580	21,600	1,526.67
2020-03-12	5,100	5,280	4,995	5,000	19,200	1,666.67
2020-03-11	5,030	5,410	5,020	5,200	29,400	1,733.33
2020-03-10	4,800	5,020	4,565	4,960	32,000	1,653.33
2020-03-09	5,040	5,150	4,900	4,940	28,500	1,646.67
2020-03-06	5,530	5,530	5,320	5,400	5,600	1,800
2020-03-05	5,740	5,740	5,560	5,570	3,600	1,856.67
2020-03-04	5,450	5,710	5,450	5,620	6,400	1,873.33
2020-03-03	5,930	5,930	5,530	5,540	13,200	1,846.67
2020-03-02	5,290	5,790	5,290	5,630	27,500	1,876.67
2020-02-28	5,610	5,610	5,250	5,250	21,800	1,750
2020-02-27	5,980	6,010	5,630	5,770	31,800	1,923.33
2020-02-26	6,000	6,270	5,890	6,100	23,400	2,033.33
2020-02-25	5,770	6,190	5,770	6,100	30,700	2,033.33
2020-02-21	6,350	6,370	6,230	6,240	12,600	2,080
2020-02-20	6,390	6,480	6,350	6,370	10,300	2,123.33
2020-02-19	6,220	6,360	6,220	6,290	5,600	2,096.67
2020-02-18	6,270	6,320	6,150	6,200	18,800	2,066.67
2020-02-17	6,300	6,350	6,190	6,350	12,900	2,116.67
2020-02-14	6,250	6,380	6,210	6,230	16,600	2,076.67
2020-02-13	6,300	6,500	6,220	6,290	22,800	2,096.67
2020-02-12	6,300	6,370	6,200	6,200	16,400	2,066.67
2020-02-10	5,940	6,370	5,830	6,300	54,100	2,100
2020-02-07	5,820	5,910	5,790	5,800	11,900	1,933.33
2020-02-06	6,000	6,000	5,830	5,870	9,000	1,956.67
2020-02-05	5,930	5,980	5,870	5,890	5,900	1,963.33
2020-02-04	6,020	6,040	5,880	5,910	15,400	1,970
2020-02-03	5,800	6,100	5,770	5,920	7,200	1,973.33
2020-01-31	5,850	6,190	5,790	6,000	31,700	2,000
2020-01-30	5,890	5,930	5,690	5,850	19,700	1,950
2020-01-29	5,940	6,020	5,820	5,890	9,300	1,963.33
2020-01-28	5,790	5,900	5,790	5,840	8,300	1,946.67
2020-01-27	5,790	6,030	5,790	5,840	6,900	1,946.67
2020-01-24	6,120	6,120	5,930	5,970	14,500	1,990
2020-01-23	6,160	6,200	6,020	6,020	9,000	2,006.67
2020-01-22	6,140	6,220	6,110	6,180	7,200	2,060
2020-01-21	6,160	6,230	6,090	6,140	14,200	2,046.67
2020-01-20	6,100	6,220	6,100	6,160	9,500	2,053.33
2020-01-17	5,980	6,110	5,970	6,050	24,000	2,016.67
2020-01-16	5,850	5,980	5,850	5,900	9,800	1,966.67
2020-01-15	5,840	6,030	5,730	5,830	19,600	1,943.33
2020-01-14	5,800	5,880	5,770	5,770	11,300	1,923.33
2020-01-10	5,660	5,820	5,660	5,770	11,300	1,923.33
2020-01-09	5,600	5,790	5,600	5,650	18,600	1,883.33
2020-01-08	5,670	5,670	5,360	5,460	34,000	1,820
2020-01-07	5,700	5,800	5,700	5,720	17,100	1,906.67
2020-01-06	5,750	5,810	5,650	5,710	11,700	1,903.33

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 [2020年度]

7826 (株)フルヤ金属の時系列データ [2020年度]