7826 (株)フルヤ金属の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	11,560	12,100	11,210	12,070	143,600	4,023.33
2021-12-29	11,580	11,650	11,200	11,560	86,300	3,853.33
2021-12-28	11,850	11,850	11,280	11,390	117,400	3,796.67
2021-12-27	11,710	11,830	11,560	11,620	56,400	3,873.33
2021-12-24	11,970	12,100	11,700	11,720	102,800	3,906.67
2021-12-23	11,300	11,760	11,180	11,670	86,000	3,890
2021-12-22	11,260	11,470	11,120	11,230	81,400	3,743.33
2021-12-21	11,000	11,220	10,520	11,190	142,000	3,730
2021-12-20	11,140	11,520	10,700	10,780	150,300	3,593.33
2021-12-17	11,680	11,930	11,210	11,440	171,700	3,813.33
2021-12-16	11,980	12,000	11,520	11,620	108,600	3,873.33
2021-12-15	11,890	12,220	11,500	11,610	147,200	3,870
2021-12-14	11,720	12,160	11,320	11,960	259,300	3,986.67
2021-12-13	11,000	12,420	11,000	12,020	464,200	4,006.67
2021-12-10	9,860	10,930	9,860	10,700	337,400	3,566.67
2021-12-09	9,700	9,700	9,480	9,560	63,700	3,186.67
2021-12-08	9,810	9,960	9,670	9,700	91,900	3,233.33
2021-12-07	9,640	9,670	9,390	9,660	95,600	3,220
2021-12-06	9,510	9,520	9,210	9,450	122,300	3,150
2021-12-03	9,860	9,920	9,340	9,590	168,900	3,196.67
2021-12-02	10,350	10,560	9,800	10,000	218,600	3,333.33
2021-12-01	10,920	10,960	10,440	10,500	128,800	3,500
2021-11-30	10,990	11,090	10,730	10,730	104,500	3,576.67
2021-11-29	10,620	11,060	10,480	10,580	124,000	3,526.67
2021-11-26	10,750	10,780	10,390	10,760	111,700	3,586.67
2021-11-25	10,550	10,840	10,550	10,700	86,900	3,566.67
2021-11-24	10,580	10,630	10,290	10,320	79,700	3,440
2021-11-22	10,330	10,590	10,310	10,580	68,800	3,526.67
2021-11-19	10,750	10,750	10,340	10,420	102,300	3,473.33
2021-11-18	10,980	10,980	10,490	10,690	86,600	3,563.33
2021-11-17	10,940	11,000	10,770	10,910	64,500	3,636.67
2021-11-16	10,710	10,980	10,450	10,930	128,900	3,643.33
2021-11-15	11,480	11,480	10,740	10,860	147,200	3,620
2021-11-12	10,950	11,330	10,850	11,240	113,000	3,746.67
2021-11-11	10,650	11,090	10,650	10,860	115,900	3,620
2021-11-10	10,470	11,120	10,380	10,650	174,000	3,550
2021-11-09	10,780	10,780	10,160	10,470	261,700	3,490
2021-11-08	10,480	10,780	10,200	10,780	532,700	3,593.33
2021-11-05	9,400	9,540	9,210	9,280	112,000	3,093.33
2021-11-04	9,380	9,450	9,200	9,410	76,100	3,136.67
2021-11-02	9,260	9,450	9,130	9,200	69,800	3,066.67
2021-11-01	9,090	9,290	9,040	9,180	76,700	3,060
2021-10-29	9,000	9,140	8,860	8,940	97,700	2,980
2021-10-28	9,060	9,150	8,910	8,910	77,000	2,970
2021-10-27	9,310	9,400	9,110	9,190	52,000	3,063.33
2021-10-26	9,440	9,440	9,210	9,280	56,800	3,093.33
2021-10-25	9,230	9,330	8,910	9,280	93,900	3,093.33
2021-10-22	9,210	9,670	9,030	9,380	126,200	3,126.67
2021-10-21	9,380	9,790	8,990	9,260	194,200	3,086.67
2021-10-20	9,290	9,430	9,090	9,320	134,600	3,106.67
2021-10-19	8,760	9,320	8,760	9,280	260,400	3,093.33
2021-10-18	8,200	8,380	8,030	8,310	110,600	2,770
2021-10-15	7,710	8,010	7,630	7,970	83,200	2,656.67
2021-10-14	7,500	7,680	7,420	7,560	60,800	2,520
2021-10-13	7,600	7,610	7,360	7,410	96,800	2,470
2021-10-12	7,860	7,910	7,620	7,650	85,500	2,550
2021-10-11	7,930	7,990	7,720	7,800	94,300	2,600
2021-10-08	7,840	8,070	7,730	7,810	86,800	2,603.33
2021-10-07	7,660	7,820	7,560	7,680	101,300	2,560
2021-10-06	7,730	7,870	7,450	7,560	166,100	2,520
2021-10-05	7,770	7,950	7,280	7,580	387,900	2,526.67
2021-10-04	8,600	8,600	7,960	7,960	201,800	2,653.33
2021-10-01	8,600	8,870	8,410	8,450	132,500	2,816.67
2021-09-30	9,140	9,190	8,630	8,700	167,400	2,900
2021-09-29	9,350	9,430	8,990	9,290	110,300	3,096.67
2021-09-28	9,420	9,500	9,200	9,500	76,100	3,166.67
2021-09-27	9,560	9,990	9,400	9,500	164,000	3,166.67
2021-09-24	9,650	9,890	9,380	9,460	183,100	3,153.33
2021-09-22	8,990	9,280	8,720	9,210	145,700	3,070
2021-09-21	8,600	9,080	8,520	8,940	140,200	2,980
2021-09-17	8,600	8,830	8,540	8,830	82,500	2,943.33
2021-09-16	8,660	8,660	8,340	8,410	72,600	2,803.33
2021-09-15	8,710	8,730	8,470	8,510	73,400	2,836.67
2021-09-14	8,790	8,930	8,730	8,810	86,600	2,936.67
2021-09-13	8,620	8,850	8,590	8,690	126,300	2,896.67
2021-09-10	8,380	8,560	8,350	8,490	57,000	2,830
2021-09-09	8,210	8,470	8,150	8,380	76,300	2,793.33
2021-09-08	8,120	8,280	8,030	8,210	48,400	2,736.67
2021-09-07	8,400	8,530	8,170	8,180	65,600	2,726.67
2021-09-06	8,390	8,420	8,110	8,280	66,900	2,760
2021-09-03	8,130	8,280	7,980	8,180	66,600	2,726.67
2021-09-02	8,420	8,420	8,120	8,140	58,300	2,713.33
2021-09-01	8,480	8,530	8,260	8,360	56,900	2,786.67
2021-08-31	8,210	8,570	8,160	8,420	88,600	2,806.67
2021-08-30	8,190	8,300	8,130	8,250	76,400	2,750
2021-08-27	7,990	8,160	7,960	8,100	62,400	2,700
2021-08-26	7,880	8,050	7,880	7,990	37,300	2,663.33
2021-08-25	7,980	7,980	7,800	7,870	48,100	2,623.33
2021-08-24	7,930	8,150	7,830	7,930	58,100	2,643.33
2021-08-23	7,620	7,900	7,590	7,800	55,900	2,600
2021-08-20	8,050	8,160	7,450	7,580	164,000	2,526.67
2021-08-19	7,890	8,290	7,770	8,070	121,900	2,690
2021-08-18	7,600	8,050	7,530	8,010	89,600	2,670
2021-08-17	7,840	7,930	7,660	7,670	80,500	2,556.67
2021-08-16	8,000	8,060	7,710	7,800	100,100	2,600
2021-08-13	8,190	8,400	7,840	8,150	157,400	2,716.67
2021-08-12	7,630	8,260	7,560	8,060	283,500	2,686.67
2021-08-11	7,610	7,680	7,300	7,620	276,800	2,540
2021-08-10	6,740	7,340	6,650	7,340	343,500	2,446.67
2021-08-06	6,400	6,480	6,230	6,340	93,000	2,113.33
2021-08-05	6,410	6,470	6,350	6,360	49,700	2,120
2021-08-04	6,510	6,540	6,370	6,460	61,300	2,153.33
2021-08-03	6,500	6,600	6,420	6,460	90,400	2,153.33
2021-08-02	6,660	6,730	6,520	6,580	67,900	2,193.33
2021-07-30	6,690	6,740	6,580	6,650	36,500	2,216.67
2021-07-29	6,720	6,770	6,530	6,680	104,900	2,226.67
2021-07-28	7,000	7,050	6,650	6,700	225,300	2,233.33
2021-07-27	6,620	6,870	6,620	6,800	41,000	2,266.67
2021-07-26	6,750	6,760	6,570	6,600	35,800	2,200
2021-07-21	6,640	6,760	6,550	6,610	52,000	2,203.33
2021-07-20	6,770	6,780	6,480	6,540	86,100	2,180
2021-07-19	6,860	6,930	6,720	6,780	79,800	2,260
2021-07-16	6,960	7,020	6,790	7,010	61,400	2,336.67
2021-07-15	7,060	7,100	6,970	7,020	20,300	2,340
2021-07-14	7,130	7,140	7,030	7,050	24,500	2,350
2021-07-13	7,110	7,240	7,040	7,160	38,700	2,386.67
2021-07-12	7,180	7,190	7,020	7,070	29,400	2,356.67
2021-07-09	6,870	7,100	6,870	7,060	59,900	2,353.33
2021-07-08	6,940	7,000	6,870	6,940	28,900	2,313.33
2021-07-07	6,970	7,130	6,870	6,880	45,400	2,293.33
2021-07-06	7,060	7,070	6,980	7,010	19,900	2,336.67
2021-07-05	7,040	7,110	6,980	7,020	21,600	2,340
2021-07-02	7,120	7,120	6,970	7,040	49,000	2,346.67
2021-07-01	7,270	7,290	7,090	7,090	35,200	2,363.33
2021-06-30	7,180	7,370	7,150	7,310	37,000	2,436.67
2021-06-29	7,210	7,270	7,170	7,200	18,400	2,400
2021-06-28	7,380	7,450	7,270	7,270	27,000	2,423.33
2021-06-25	7,250	7,410	7,250	7,360	41,000	2,453.33
2021-06-24	7,180	7,320	7,150	7,160	37,700	2,386.67
2021-06-23	7,190	7,370	7,150	7,160	33,400	2,386.67
2021-06-22	7,200	7,250	7,100	7,160	32,000	2,386.67
2021-06-21	7,220	7,230	7,020	7,060	71,800	2,353.33
2021-06-18	7,450	7,540	7,300	7,330	39,400	2,443.33
2021-06-17	7,550	7,570	7,320	7,480	49,600	2,493.33
2021-06-16	7,490	7,580	7,420	7,570	68,300	2,523.33
2021-06-15	7,480	7,610	7,420	7,550	62,000	2,516.67
2021-06-14	7,300	7,460	7,270	7,460	35,900	2,486.67
2021-06-11	7,170	7,280	7,150	7,250	24,900	2,416.67
2021-06-10	7,300	7,300	7,140	7,170	69,000	2,390
2021-06-09	7,320	7,410	7,280	7,340	28,800	2,446.67
2021-06-08	7,480	7,490	7,300	7,300	39,900	2,433.33
2021-06-07	7,680	7,730	7,470	7,480	23,200	2,493.33
2021-06-04	7,460	7,590	7,340	7,530	63,700	2,510
2021-06-03	7,660	7,660	7,440	7,530	88,800	2,510
2021-06-02	7,710	7,740	7,580	7,660	52,900	2,553.33
2021-06-01	7,930	8,020	7,760	7,780	66,000	2,593.33
2021-05-31	7,560	7,950	7,560	7,760	120,000	2,586.67
2021-05-28	7,330	7,480	7,250	7,450	55,200	2,483.33
2021-05-27	7,340	7,380	7,200	7,200	75,000	2,400
2021-05-26	7,290	7,500	7,250	7,420	60,800	2,473.33
2021-05-25	7,490	7,490	7,170	7,350	112,800	2,450
2021-05-24	7,160	7,560	7,160	7,490	88,500	2,496.67
2021-05-21	7,250	7,290	7,020	7,110	83,100	2,370
2021-05-20	7,300	7,310	7,120	7,240	119,000	2,413.33
2021-05-19	7,460	7,460	7,270	7,380	64,600	2,460
2021-05-18	7,680	7,690	7,530	7,590	43,200	2,530
2021-05-17	8,000	8,010	7,400	7,530	139,100	2,510
2021-05-14	8,200	8,460	8,000	8,110	49,700	2,703.33
2021-05-13	8,060	8,520	7,850	8,300	93,100	2,766.67
2021-05-12	9,480	9,480	8,280	8,280	272,600	2,760
2021-05-11	9,570	9,920	9,500	9,780	57,100	3,260
2021-05-10	9,820	10,050	9,600	9,690	70,000	3,230
2021-05-07	9,520	9,820	9,450	9,820	48,400	3,273.33
2021-05-06	9,360	9,640	9,240	9,510	58,800	3,170
2021-04-30	9,650	9,700	9,330	9,460	64,600	3,153.33
2021-04-28	9,550	9,830	9,140	9,770	101,200	3,256.67
2021-04-27	9,560	9,640	9,330	9,500	43,200	3,166.67
2021-04-26	9,600	9,750	9,230	9,510	88,100	3,170
2021-04-23	9,910	10,200	9,200	9,360	204,700	3,120
2021-04-22	9,060	10,050	9,060	10,010	224,800	3,336.67
2021-04-21	8,770	9,000	8,510	8,940	102,700	2,980
2021-04-20	8,290	8,940	8,080	8,720	172,900	2,906.67
2021-04-19	8,020	8,680	7,990	8,480	266,000	2,826.67
2021-04-16	8,400	8,410	7,670	7,740	362,700	2,580
2021-04-15	7,100	7,180	7,060	7,180	7,700	2,393.33
2021-04-14	7,180	7,230	7,100	7,110	12,400	2,370
2021-04-13	7,230	7,300	7,190	7,190	11,000	2,396.67
2021-04-12	7,440	7,440	7,200	7,310	25,500	2,436.67
2021-04-09	7,280	7,470	7,250	7,440	23,500	2,480
2021-04-08	7,280	7,320	7,220	7,280	10,900	2,426.67
2021-04-07	7,200	7,310	7,140	7,270	18,500	2,423.33
2021-04-06	7,290	7,300	7,100	7,180	21,300	2,393.33
2021-04-05	7,300	7,360	7,200	7,310	30,800	2,436.67
2021-04-02	7,010	7,340	6,950	7,300	72,800	2,433.33
2021-04-01	7,100	7,160	6,980	7,050	26,200	2,350
2021-03-31	7,000	7,140	6,930	7,040	32,700	2,346.67
2021-03-30	6,870	7,050	6,810	7,050	26,900	2,350
2021-03-29	6,820	6,930	6,740	6,800	14,000	2,266.67
2021-03-26	6,780	6,820	6,710	6,780	12,700	2,260
2021-03-25	6,850	6,860	6,710	6,830	17,900	2,276.67
2021-03-24	6,910	7,010	6,830	6,830	25,300	2,276.67
2021-03-23	6,940	7,030	6,910	7,030	16,100	2,343.33
2021-03-22	7,070	7,200	6,950	6,960	24,800	2,320
2021-03-19	6,950	7,080	6,830	7,080	26,800	2,360
2021-03-18	7,000	7,100	6,950	6,960	34,000	2,320
2021-03-17	6,900	7,050	6,870	7,050	28,700	2,350
2021-03-16	6,900	6,970	6,810	6,900	22,900	2,300
2021-03-15	6,860	6,970	6,850	6,970	12,900	2,323.33
2021-03-12	6,950	7,060	6,860	6,860	35,900	2,286.67
2021-03-11	6,660	6,890	6,660	6,890	31,200	2,296.67
2021-03-10	6,730	6,770	6,630	6,650	11,100	2,216.67
2021-03-09	6,650	6,740	6,510	6,740	21,700	2,246.67
2021-03-08	6,640	6,700	6,510	6,690	19,400	2,230
2021-03-05	6,480	6,570	6,180	6,570	30,600	2,190
2021-03-04	6,630	6,630	6,500	6,560	8,600	2,186.67
2021-03-03	6,520	6,600	6,460	6,600	11,100	2,200
2021-03-02	6,700	6,700	6,500	6,520	19,300	2,173.33
2021-03-01	6,730	6,750	6,600	6,720	18,100	2,240
2021-02-26	6,600	6,720	6,460	6,670	32,400	2,223.33
2021-02-25	6,640	6,700	6,510	6,610	19,200	2,203.33
2021-02-24	6,800	6,800	6,610	6,630	19,400	2,210
2021-02-22	6,710	6,850	6,700	6,800	21,900	2,266.67
2021-02-19	6,510	6,660	6,510	6,660	22,500	2,220
2021-02-18	6,740	6,960	6,600	6,600	35,400	2,200
2021-02-17	6,510	6,680	6,490	6,670	16,600	2,223.33
2021-02-16	6,580	6,650	6,500	6,570	14,900	2,190
2021-02-15	6,400	6,600	6,400	6,580	18,200	2,193.33
2021-02-12	6,440	6,480	6,370	6,430	19,300	2,143.33
2021-02-10	6,550	6,640	6,370	6,410	41,300	2,136.67
2021-02-09	6,530	6,720	6,340	6,630	103,700	2,210
2021-02-08	7,100	7,100	6,920	6,920	52,000	2,306.67
2021-02-05	7,090	7,090	6,920	7,070	30,700	2,356.67
2021-02-04	7,130	7,150	7,000	7,040	28,600	2,346.67
2021-02-03	6,980	7,250	6,870	7,130	86,600	2,376.67
2021-02-02	6,840	7,010	6,770	6,960	38,500	2,320
2021-02-01	6,530	6,790	6,530	6,760	19,400	2,253.33
2021-01-29	6,850	6,860	6,610	6,630	25,600	2,210
2021-01-28	6,640	6,770	6,610	6,760	34,100	2,253.33
2021-01-27	6,990	6,990	6,800	6,840	24,600	2,280
2021-01-26	7,000	7,070	6,850	6,940	41,500	2,313.33
2021-01-25	6,930	6,980	6,820	6,930	25,400	2,310
2021-01-22	7,000	7,000	6,720	6,890	48,100	2,296.67
2021-01-21	7,040	7,090	6,920	7,000	39,800	2,333.33
2021-01-20	6,940	7,110	6,930	6,940	74,300	2,313.33
2021-01-19	6,850	6,960	6,750	6,940	69,400	2,313.33
2021-01-18	6,730	6,880	6,580	6,710	57,900	2,236.67
2021-01-15	7,000	7,150	6,650	6,680	88,700	2,226.67
2021-01-14	6,980	7,150	6,700	6,830	133,200	2,276.67
2021-01-13	6,600	6,950	6,540	6,930	171,300	2,310
2021-01-12	6,590	6,620	6,470	6,500	50,000	2,166.67
2021-01-08	6,440	6,560	6,320	6,450	85,500	2,150
2021-01-07	6,210	6,450	6,190	6,440	64,700	2,146.67
2021-01-06	6,150	6,210	6,100	6,200	29,600	2,066.67
2021-01-05	6,010	6,170	5,970	6,130	35,200	2,043.33
2021-01-04	6,120	6,120	5,850	6,020	17,300	2,006.67

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 [2021年度]

7826 (株)フルヤ金属の時系列データ [2021年度]