フルヤ金属(7826)の株価時系列情報
フルヤ金属(7826)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 2,100 | 2,100 | 2,093 | 2,097 | 15,300 |
2013/12/27 | 2,100 | 2,100 | 2,085 | 2,091 | 14,800 |
2013/12/26 | 2,081 | 2,100 | 2,070 | 2,082 | 10,400 |
2013/12/25 | 2,096 | 2,100 | 2,081 | 2,082 | 11,600 |
2013/12/24 | 2,101 | 2,136 | 2,100 | 2,106 | 5,600 |
2013/12/20 | 2,117 | 2,136 | 2,090 | 2,136 | 5,400 |
2013/12/19 | 2,120 | 2,125 | 2,089 | 2,089 | 16,200 |
2013/12/18 | 2,142 | 2,142 | 2,112 | 2,112 | 4,800 |
2013/12/17 | 2,194 | 2,200 | 2,120 | 2,140 | 5,700 |
2013/12/16 | 2,185 | 2,195 | 2,150 | 2,151 | 4,300 |
2013/12/13 | 2,200 | 2,248 | 2,200 | 2,200 | 3,700 |
2013/12/12 | 2,230 | 2,250 | 2,191 | 2,250 | 3,300 |
2013/12/11 | 2,235 | 2,240 | 2,235 | 2,235 | 4,900 |
2013/12/10 | 2,200 | 2,235 | 2,200 | 2,234 | 2,700 |
2013/12/09 | 2,221 | 2,221 | 2,112 | 2,180 | 6,200 |
2013/12/06 | 2,250 | 2,255 | 2,100 | 2,247 | 29,500 |
2013/12/05 | 2,350 | 2,350 | 2,245 | 2,249 | 43,900 |
2013/12/04 | 2,360 | 2,360 | 2,360 | 2,360 | 1,500 |
2013/12/03 | 2,400 | 2,400 | 2,367 | 2,379 | 1,700 |
2013/12/02 | 2,400 | 2,400 | 2,370 | 2,370 | 3,300 |
2013/11/29 | 2,400 | 2,400 | 2,390 | 2,390 | 5,100 |
2013/11/28 | 2,400 | 2,400 | 2,388 | 2,388 | 2,300 |
2013/11/27 | 2,389 | 2,400 | 2,389 | 2,400 | 3,600 |
2013/11/26 | 2,400 | 2,400 | 2,390 | 2,391 | 6,400 |
2013/11/25 | 2,394 | 2,398 | 2,380 | 2,380 | 1,700 |
2013/11/22 | 2,318 | 2,398 | 2,306 | 2,395 | 10,300 |
2013/11/21 | 2,340 | 2,340 | 2,290 | 2,292 | 6,900 |
2013/11/20 | 2,400 | 2,400 | 2,314 | 2,330 | 14,500 |
2013/11/19 | 2,400 | 2,400 | 2,390 | 2,399 | 3,100 |
2013/11/18 | 2,400 | 2,400 | 2,385 | 2,400 | 7,100 |
2013/11/15 | 2,380 | 2,400 | 2,380 | 2,400 | 4,900 |
2013/11/14 | 2,405 | 2,431 | 2,385 | 2,385 | 8,900 |
2013/11/13 | 2,500 | 2,500 | 2,460 | 2,494 | 800 |
2013/11/12 | 2,500 | 2,500 | 2,465 | 2,465 | 500 |
2013/11/11 | 2,451 | 2,503 | 2,420 | 2,503 | 3,800 |
2013/11/08 | 2,500 | 2,506 | 2,480 | 2,500 | 1,100 |
2013/11/07 | 2,520 | 2,570 | 2,500 | 2,500 | 1,700 |
2013/11/06 | 2,530 | 2,569 | 2,480 | 2,520 | 3,800 |
2013/11/05 | 2,565 | 2,615 | 2,530 | 2,550 | 5,500 |
2013/11/01 | 2,665 | 2,665 | 2,636 | 2,664 | 1,200 |
2013/10/31 | 2,615 | 2,674 | 2,615 | 2,673 | 1,700 |
2013/10/30 | 2,630 | 2,640 | 2,515 | 2,594 | 10,700 |
2013/10/29 | 2,736 | 2,749 | 2,680 | 2,680 | 4,100 |
2013/10/28 | 2,748 | 2,750 | 2,738 | 2,743 | 1,100 |
2013/10/25 | 2,749 | 2,750 | 2,738 | 2,747 | 2,700 |
2013/10/24 | 2,749 | 2,755 | 2,721 | 2,750 | 6,700 |
2013/10/23 | 2,750 | 2,793 | 2,745 | 2,750 | 5,100 |
2013/10/22 | 2,750 | 2,750 | 2,711 | 2,750 | 6,200 |
2013/10/21 | 2,750 | 2,750 | 2,730 | 2,749 | 2,300 |
2013/10/18 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
2013/10/17 | 2,750 | 2,750 | 2,740 | 2,750 | 2,200 |
2013/10/16 | 2,765 | 2,765 | 2,740 | 2,750 | 4,100 |
2013/10/15 | 2,750 | 2,750 | 2,740 | 2,745 | 2,000 |
2013/10/11 | 2,750 | 2,784 | 2,731 | 2,750 | 2,600 |
2013/10/10 | 2,794 | 2,794 | 2,750 | 2,750 | 2,300 |
2013/10/09 | 2,709 | 2,744 | 2,709 | 2,744 | 1,400 |
2013/10/08 | 2,745 | 2,799 | 2,711 | 2,799 | 1,700 |
2013/10/07 | 2,775 | 2,781 | 2,772 | 2,775 | 900 |
2013/10/04 | 2,800 | 2,809 | 2,730 | 2,749 | 4,500 |
2013/10/03 | 2,950 | 2,950 | 2,825 | 2,830 | 2,600 |
2013/10/02 | 2,945 | 2,950 | 2,900 | 2,950 | 1,600 |
2013/10/01 | 2,950 | 2,950 | 2,890 | 2,945 | 1,500 |
2013/09/30 | 2,961 | 2,961 | 2,901 | 2,901 | 1,800 |
2013/09/27 | 2,900 | 2,900 | 2,853 | 2,861 | 1,900 |
2013/09/26 | 2,850 | 2,889 | 2,850 | 2,889 | 1,300 |
2013/09/25 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2013/09/24 | 2,890 | 2,900 | 2,888 | 2,900 | 2,800 |
2013/09/20 | 2,880 | 2,900 | 2,880 | 2,894 | 1,200 |
2013/09/19 | 2,875 | 2,924 | 2,874 | 2,880 | 2,800 |
2013/09/18 | 2,840 | 2,840 | 2,837 | 2,840 | 400 |
2013/09/17 | 2,820 | 2,859 | 2,815 | 2,859 | 700 |
2013/09/13 | 2,855 | 2,855 | 2,810 | 2,810 | 1,900 |
2013/09/12 | 2,930 | 2,930 | 2,858 | 2,860 | 2,400 |
2013/09/11 | 2,886 | 2,930 | 2,860 | 2,930 | 1,400 |
2013/09/10 | 2,853 | 2,860 | 2,853 | 2,860 | 700 |
2013/09/09 | 2,880 | 2,900 | 2,880 | 2,899 | 400 |
2013/09/06 | 2,860 | 2,880 | 2,850 | 2,865 | 1,200 |
2013/09/05 | 2,900 | 2,900 | 2,860 | 2,860 | 200 |
2013/09/04 | 2,900 | 2,900 | 2,862 | 2,862 | 300 |
2013/09/03 | 2,860 | 2,900 | 2,860 | 2,900 | 800 |
2013/09/02 | 2,877 | 2,877 | 2,860 | 2,860 | 400 |
2013/08/30 | 2,895 | 2,900 | 2,877 | 2,877 | 500 |
2013/08/29 | 2,950 | 2,950 | 2,877 | 2,877 | 400 |
2013/08/28 | 2,901 | 2,990 | 2,901 | 2,950 | 600 |
2013/08/27 | 2,953 | 3,000 | 2,950 | 2,960 | 1,200 |
2013/08/26 | 2,867 | 2,965 | 2,867 | 2,953 | 4,700 |
2013/08/23 | 2,895 | 2,950 | 2,865 | 2,866 | 1,600 |
2013/08/22 | 3,015 | 3,015 | 2,851 | 2,945 | 3,700 |
2013/08/21 | 3,100 | 3,100 | 2,960 | 3,015 | 1,000 |
2013/08/20 | 3,000 | 3,100 | 2,980 | 3,100 | 2,300 |
2013/08/19 | 3,050 | 3,115 | 3,000 | 3,000 | 1,100 |
2013/08/16 | 3,055 | 3,080 | 3,010 | 3,050 | 2,600 |
2013/08/15 | 3,145 | 3,145 | 3,050 | 3,100 | 1,700 |
2013/08/14 | 3,170 | 3,170 | 3,100 | 3,145 | 1,300 |
2013/08/13 | 3,100 | 3,170 | 3,100 | 3,105 | 800 |
2013/08/12 | 3,095 | 3,100 | 3,045 | 3,100 | 1,300 |
2013/08/09 | 3,100 | 3,140 | 3,000 | 3,095 | 11,900 |
2013/08/08 | 3,115 | 3,120 | 3,100 | 3,100 | 1,300 |
2013/08/07 | 3,185 | 3,185 | 3,185 | 3,185 | 300 |
2013/08/06 | 3,200 | 3,200 | 3,180 | 3,180 | 600 |
2013/08/05 | 3,250 | 3,275 | 3,205 | 3,220 | 1,600 |
2013/08/02 | 3,215 | 3,295 | 3,215 | 3,255 | 3,400 |
2013/08/01 | 3,200 | 3,220 | 3,150 | 3,210 | 3,200 |
2013/07/31 | 3,190 | 3,250 | 3,105 | 3,190 | 4,400 |
2013/07/30 | 2,950 | 3,180 | 2,950 | 3,180 | 6,300 |
2013/07/29 | 2,950 | 2,953 | 2,900 | 2,950 | 6,100 |
2013/07/26 | 3,095 | 3,100 | 3,050 | 3,050 | 1,700 |
2013/07/25 | 3,085 | 3,085 | 3,060 | 3,060 | 400 |
2013/07/24 | 3,070 | 3,085 | 3,060 | 3,085 | 1,000 |
2013/07/23 | 3,080 | 3,080 | 3,050 | 3,070 | 1,600 |
2013/07/22 | 3,100 | 3,170 | 3,055 | 3,080 | 1,800 |
2013/07/19 | 3,120 | 3,120 | 3,100 | 3,120 | 1,000 |
2013/07/18 | 3,150 | 3,195 | 3,050 | 3,190 | 1,600 |
2013/07/17 | 3,130 | 3,130 | 3,100 | 3,100 | 400 |
2013/07/16 | 3,100 | 3,150 | 3,050 | 3,100 | 4,800 |
2013/07/12 | 3,005 | 3,110 | 3,000 | 3,100 | 3,900 |
2013/07/11 | 3,005 | 3,005 | 2,987 | 3,005 | 4,600 |
2013/07/10 | 3,010 | 3,025 | 3,010 | 3,020 | 1,300 |
2013/07/09 | 3,020 | 3,020 | 3,000 | 3,010 | 8,700 |
2013/07/08 | 3,035 | 3,045 | 2,990 | 2,990 | 4,300 |
2013/07/05 | 3,010 | 3,040 | 3,010 | 3,035 | 1,000 |
2013/07/04 | 3,010 | 3,065 | 2,981 | 3,010 | 11,400 |
2013/07/03 | 3,105 | 3,145 | 3,015 | 3,100 | 3,700 |
2013/07/02 | 3,100 | 3,150 | 3,040 | 3,105 | 4,700 |
2013/07/01 | 3,010 | 3,055 | 3,000 | 3,055 | 4,600 |
2013/06/28 | 3,035 | 3,060 | 3,005 | 3,050 | 9,200 |
2013/06/27 | 3,020 | 3,035 | 3,020 | 3,035 | 8,900 |
2013/06/26 | 3,030 | 3,035 | 2,950 | 3,010 | 8,400 |
2013/06/25 | 3,050 | 3,075 | 3,030 | 3,030 | 6,300 |
2013/06/24 | 3,100 | 3,120 | 3,080 | 3,100 | 4,400 |
2013/06/21 | 3,050 | 3,110 | 3,030 | 3,060 | 8,800 |
2013/06/20 | 3,090 | 3,160 | 3,090 | 3,090 | 4,500 |
2013/06/19 | 3,100 | 3,170 | 3,100 | 3,140 | 2,200 |
2013/06/18 | 3,120 | 3,120 | 3,060 | 3,105 | 3,700 |
2013/06/17 | 3,010 | 3,130 | 3,005 | 3,120 | 7,400 |
2013/06/14 | 3,200 | 3,230 | 3,115 | 3,130 | 12,100 |
2013/06/13 | 3,150 | 3,150 | 3,110 | 3,120 | 15,000 |
2013/06/12 | 3,060 | 3,250 | 3,060 | 3,250 | 5,400 |
2013/06/11 | 3,100 | 3,240 | 3,100 | 3,200 | 7,600 |
2013/06/10 | 3,035 | 3,200 | 3,035 | 3,160 | 7,500 |
2013/06/07 | 3,050 | 3,070 | 2,980 | 3,030 | 21,800 |
2013/06/06 | 3,140 | 3,210 | 2,999 | 3,080 | 29,500 |
2013/06/05 | 3,050 | 3,285 | 3,050 | 3,280 | 20,200 |
2013/06/04 | 2,960 | 3,065 | 2,930 | 3,050 | 20,600 |
2013/06/03 | 3,050 | 3,185 | 2,921 | 3,030 | 33,500 |
2013/05/31 | 3,115 | 3,265 | 3,080 | 3,225 | 33,600 |
2013/05/30 | 3,115 | 3,205 | 3,050 | 3,160 | 18,600 |
2013/05/29 | 3,085 | 3,345 | 3,070 | 3,215 | 28,300 |
2013/05/28 | 3,050 | 3,100 | 3,010 | 3,055 | 20,200 |
2013/05/27 | 3,135 | 3,190 | 3,050 | 3,190 | 28,900 |
2013/05/24 | 2,960 | 3,000 | 2,799 | 2,998 | 29,500 |
2013/05/23 | 2,884 | 2,989 | 2,870 | 2,985 | 25,000 |
2013/05/22 | 2,840 | 2,840 | 2,810 | 2,820 | 7,400 |
2013/05/21 | 2,760 | 2,840 | 2,760 | 2,840 | 8,000 |
2013/05/20 | 2,652 | 2,730 | 2,652 | 2,730 | 2,500 |
2013/05/17 | 2,651 | 2,699 | 2,651 | 2,651 | 4,500 |
2013/05/16 | 2,766 | 2,769 | 2,650 | 2,650 | 8,400 |
2013/05/15 | 2,740 | 2,766 | 2,740 | 2,765 | 5,900 |
2013/05/14 | 2,695 | 2,740 | 2,680 | 2,740 | 8,700 |
2013/05/13 | 2,650 | 2,685 | 2,650 | 2,665 | 2,900 |
2013/05/10 | 2,667 | 2,667 | 2,552 | 2,617 | 70,900 |
2013/05/09 | 2,650 | 2,683 | 2,620 | 2,620 | 1,400 |
2013/05/08 | 2,600 | 2,665 | 2,600 | 2,635 | 9,800 |
2013/05/07 | 2,660 | 2,670 | 2,555 | 2,555 | 6,100 |
2013/05/02 | 2,550 | 2,610 | 2,550 | 2,600 | 7,500 |
2013/05/01 | 2,560 | 2,569 | 2,518 | 2,518 | 4,700 |
2013/04/30 | 2,530 | 2,569 | 2,522 | 2,560 | 6,800 |
2013/04/26 | 2,500 | 2,544 | 2,450 | 2,534 | 12,500 |
2013/04/25 | 2,460 | 2,480 | 2,424 | 2,460 | 8,600 |
2013/04/24 | 2,412 | 2,464 | 2,405 | 2,460 | 6,900 |
2013/04/23 | 2,400 | 2,405 | 2,360 | 2,384 | 10,100 |
2013/04/22 | 2,365 | 2,395 | 2,350 | 2,379 | 17,100 |
2013/04/19 | 2,300 | 2,345 | 2,298 | 2,336 | 4,800 |
2013/04/18 | 2,340 | 2,340 | 2,295 | 2,300 | 10,100 |
2013/04/17 | 2,362 | 2,375 | 2,324 | 2,340 | 8,700 |
2013/04/16 | 2,401 | 2,420 | 2,358 | 2,360 | 7,800 |
2013/04/15 | 2,481 | 2,490 | 2,401 | 2,401 | 7,900 |
2013/04/12 | 2,479 | 2,490 | 2,472 | 2,477 | 7,500 |
2013/04/11 | 2,520 | 2,520 | 2,466 | 2,491 | 6,700 |
2013/04/10 | 2,531 | 2,538 | 2,515 | 2,520 | 4,400 |
2013/04/09 | 2,542 | 2,560 | 2,540 | 2,540 | 3,500 |
2013/04/08 | 2,580 | 2,580 | 2,536 | 2,540 | 5,100 |
2013/04/05 | 2,558 | 2,580 | 2,546 | 2,575 | 9,400 |
2013/04/04 | 2,536 | 2,538 | 2,511 | 2,525 | 3,400 |
2013/04/03 | 2,532 | 2,585 | 2,522 | 2,570 | 3,500 |
2013/04/02 | 2,588 | 2,588 | 2,510 | 2,530 | 3,100 |
2013/04/01 | 2,688 | 2,688 | 2,550 | 2,550 | 7,400 |
2013/03/29 | 2,557 | 2,588 | 2,502 | 2,588 | 5,700 |
2013/03/28 | 2,559 | 2,559 | 2,515 | 2,557 | 4,900 |
2013/03/27 | 2,490 | 2,568 | 2,490 | 2,549 | 3,300 |
2013/03/26 | 2,510 | 2,540 | 2,481 | 2,539 | 2,900 |
2013/03/25 | 2,535 | 2,570 | 2,506 | 2,520 | 4,200 |
2013/03/22 | 2,545 | 2,600 | 2,478 | 2,526 | 14,500 |
2013/03/21 | 2,496 | 2,540 | 2,471 | 2,495 | 17,100 |
2013/03/19 | 2,477 | 2,529 | 2,477 | 2,525 | 800 |
2013/03/18 | 2,516 | 2,563 | 2,450 | 2,477 | 17,500 |
2013/03/15 | 2,617 | 2,618 | 2,490 | 2,496 | 14,100 |
2013/03/14 | 2,581 | 2,618 | 2,552 | 2,618 | 8,600 |
2013/03/13 | 2,600 | 2,601 | 2,600 | 2,601 | 2,200 |
2013/03/12 | 2,615 | 2,645 | 2,581 | 2,600 | 12,100 |
2013/03/11 | 2,615 | 2,615 | 2,586 | 2,615 | 4,200 |
2013/03/08 | 2,625 | 2,625 | 2,590 | 2,615 | 3,800 |
2013/03/07 | 2,615 | 2,625 | 2,605 | 2,625 | 3,900 |
2013/03/06 | 2,575 | 2,610 | 2,560 | 2,585 | 2,600 |
2013/03/05 | 2,551 | 2,575 | 2,550 | 2,575 | 3,200 |
2013/03/04 | 2,520 | 2,580 | 2,510 | 2,545 | 9,300 |
2013/03/01 | 2,625 | 2,625 | 2,585 | 2,619 | 7,500 |
2013/02/28 | 2,635 | 2,639 | 2,615 | 2,625 | 5,900 |
2013/02/27 | 2,599 | 2,615 | 2,590 | 2,615 | 3,300 |
2013/02/26 | 2,580 | 2,600 | 2,580 | 2,599 | 3,500 |
2013/02/25 | 2,564 | 2,580 | 2,562 | 2,580 | 3,300 |
2013/02/22 | 2,556 | 2,590 | 2,550 | 2,553 | 1,400 |
2013/02/21 | 2,531 | 2,600 | 2,531 | 2,571 | 3,900 |
2013/02/20 | 2,598 | 2,598 | 2,552 | 2,561 | 1,800 |
2013/02/19 | 2,610 | 2,610 | 2,576 | 2,600 | 1,200 |
2013/02/18 | 2,600 | 2,647 | 2,538 | 2,610 | 2,700 |
2013/02/15 | 2,620 | 2,620 | 2,570 | 2,600 | 3,300 |
2013/02/14 | 2,599 | 2,626 | 2,577 | 2,626 | 3,600 |
2013/02/13 | 2,600 | 2,600 | 2,577 | 2,599 | 3,600 |
2013/02/12 | 2,649 | 2,650 | 2,575 | 2,600 | 9,800 |
2013/02/08 | 2,624 | 2,650 | 2,590 | 2,590 | 5,800 |
2013/02/07 | 2,590 | 2,619 | 2,571 | 2,619 | 3,000 |
2013/02/06 | 2,555 | 2,620 | 2,555 | 2,582 | 3,900 |
2013/02/05 | 2,604 | 2,604 | 2,480 | 2,540 | 6,000 |
2013/02/04 | 2,602 | 2,610 | 2,532 | 2,604 | 12,800 |
2013/02/01 | 2,750 | 2,750 | 2,620 | 2,634 | 3,700 |
2013/01/31 | 2,640 | 2,695 | 2,610 | 2,695 | 3,900 |
2013/01/30 | 2,595 | 2,679 | 2,582 | 2,650 | 13,100 |
2013/01/29 | 2,789 | 2,789 | 2,581 | 2,681 | 2,400 |
2013/01/28 | 2,800 | 2,800 | 2,760 | 2,783 | 2,300 |
2013/01/25 | 2,800 | 2,820 | 2,760 | 2,790 | 2,000 |
2013/01/24 | 2,750 | 2,820 | 2,720 | 2,800 | 2,900 |
2013/01/23 | 2,761 | 2,850 | 2,761 | 2,770 | 4,000 |
2013/01/22 | 2,875 | 2,950 | 2,860 | 2,860 | 7,900 |
2013/01/21 | 2,758 | 2,870 | 2,758 | 2,870 | 7,100 |
2013/01/18 | 2,679 | 2,695 | 2,679 | 2,685 | 3,800 |
2013/01/17 | 2,685 | 2,685 | 2,578 | 2,610 | 2,200 |
2013/01/16 | 2,580 | 2,679 | 2,563 | 2,679 | 2,600 |
2013/01/15 | 2,539 | 2,580 | 2,522 | 2,580 | 4,500 |
2013/01/11 | 2,503 | 2,528 | 2,503 | 2,528 | 1,700 |
2013/01/10 | 2,499 | 2,517 | 2,499 | 2,503 | 2,400 |
2013/01/09 | 2,400 | 2,500 | 2,395 | 2,499 | 4,900 |
2013/01/08 | 2,370 | 2,400 | 2,370 | 2,395 | 3,200 |
2013/01/07 | 2,326 | 2,380 | 2,324 | 2,369 | 4,100 |
2013/01/04 | 2,316 | 2,322 | 2,289 | 2,320 | 5,600 |