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 |
---|---|---|---|---|---|
2007/12/28 | 11,160 | 11,160 | 11,050 | 11,060 | 500 |
2007/12/27 | 11,420 | 11,420 | 11,150 | 11,420 | 600 |
2007/12/26 | 11,020 | 11,550 | 11,010 | 11,420 | 2,900 |
2007/12/25 | 11,080 | 11,260 | 11,020 | 11,020 | 2,000 |
2007/12/21 | 11,130 | 11,130 | 10,710 | 11,080 | 5,200 |
2007/12/20 | 11,450 | 11,600 | 11,140 | 11,140 | 1,000 |
2007/12/19 | 11,450 | 11,610 | 11,410 | 11,450 | 6,600 |
2007/12/18 | 10,950 | 11,150 | 10,810 | 10,910 | 7,600 |
2007/12/17 | 11,890 | 11,890 | 11,350 | 11,350 | 1,600 |
2007/12/14 | 12,150 | 12,300 | 11,850 | 12,150 | 4,100 |
2007/12/13 | 12,560 | 12,570 | 11,780 | 12,150 | 2,000 |
2007/12/12 | 12,320 | 12,500 | 12,320 | 12,470 | 9,500 |
2007/12/11 | 12,300 | 12,400 | 12,250 | 12,320 | 3,000 |
2007/12/10 | 12,510 | 12,600 | 12,300 | 12,300 | 8,300 |
2007/12/07 | 12,310 | 12,510 | 12,310 | 12,400 | 8,600 |
2007/12/06 | 12,250 | 12,300 | 12,200 | 12,300 | 3,400 |
2007/12/05 | 12,260 | 12,260 | 11,900 | 12,080 | 2,000 |
2007/12/04 | 12,370 | 12,370 | 12,100 | 12,280 | 3,400 |
2007/12/03 | 12,510 | 12,510 | 12,110 | 12,290 | 4,500 |
2007/11/30 | 12,330 | 12,330 | 12,110 | 12,290 | 3,200 |
2007/11/29 | 11,710 | 12,300 | 11,700 | 12,300 | 10,000 |
2007/11/28 | 11,300 | 11,900 | 11,210 | 11,500 | 4,000 |
2007/11/27 | 11,260 | 11,400 | 11,000 | 11,300 | 3,600 |
2007/11/26 | 11,390 | 11,390 | 11,210 | 11,210 | 2,800 |
2007/11/22 | 11,000 | 11,100 | 10,820 | 11,000 | 4,000 |
2007/11/21 | 11,490 | 11,490 | 11,160 | 11,160 | 1,900 |
2007/11/20 | 11,450 | 11,500 | 11,200 | 11,490 | 3,200 |
2007/11/19 | 12,400 | 12,400 | 11,950 | 11,950 | 1,600 |
2007/11/16 | 12,200 | 12,400 | 12,200 | 12,400 | 1,100 |
2007/11/15 | 11,720 | 12,370 | 11,720 | 12,200 | 4,000 |
2007/11/14 | 12,310 | 12,700 | 12,310 | 12,500 | 1,700 |
2007/11/13 | 12,200 | 12,400 | 11,920 | 12,300 | 3,200 |
2007/11/12 | 11,800 | 12,400 | 11,800 | 12,400 | 4,200 |
2007/11/09 | 12,900 | 12,910 | 12,280 | 12,600 | 4,200 |
2007/11/08 | 13,000 | 13,190 | 12,700 | 12,700 | 3,500 |
2007/11/07 | 13,450 | 13,690 | 13,320 | 13,400 | 1,200 |
2007/11/06 | 13,500 | 13,600 | 13,500 | 13,540 | 1,600 |
2007/11/05 | 13,500 | 13,750 | 13,270 | 13,500 | 2,400 |
2007/11/02 | 13,600 | 13,990 | 13,350 | 13,550 | 1,900 |
2007/11/01 | 14,100 | 14,100 | 13,740 | 13,870 | 2,500 |
2007/10/31 | 14,000 | 14,180 | 13,820 | 14,180 | 2,500 |
2007/10/30 | 14,200 | 14,200 | 14,100 | 14,170 | 1,600 |
2007/10/29 | 14,400 | 14,500 | 14,130 | 14,150 | 2,700 |
2007/10/26 | 14,080 | 14,210 | 14,000 | 14,200 | 8,200 |
2007/10/25 | 14,060 | 14,110 | 13,800 | 14,080 | 2,200 |
2007/10/24 | 14,110 | 14,110 | 13,990 | 14,050 | 3,600 |
2007/10/23 | 13,910 | 14,150 | 13,890 | 14,000 | 6,200 |
2007/10/22 | 13,000 | 13,920 | 13,000 | 13,830 | 5,300 |
2007/10/19 | 13,680 | 13,730 | 13,600 | 13,600 | 2,400 |
2007/10/18 | 13,660 | 14,040 | 13,610 | 13,880 | 4,000 |
2007/10/17 | 13,600 | 14,000 | 13,500 | 13,660 | 8,800 |
2007/10/16 | 13,690 | 13,920 | 13,660 | 13,780 | 4,600 |
2007/10/15 | 13,800 | 13,940 | 13,610 | 13,780 | 4,700 |
2007/10/12 | 13,800 | 13,930 | 13,710 | 13,710 | 3,600 |
2007/10/11 | 13,810 | 14,000 | 13,800 | 14,000 | 3,500 |
2007/10/10 | 14,010 | 14,040 | 13,740 | 13,990 | 7,300 |
2007/10/09 | 13,900 | 14,100 | 13,900 | 14,000 | 3,800 |
2007/10/05 | 13,890 | 14,190 | 13,820 | 14,080 | 2,600 |
2007/10/04 | 13,990 | 14,290 | 13,800 | 14,290 | 3,300 |
2007/10/03 | 14,400 | 14,400 | 13,970 | 14,020 | 4,200 |
2007/10/02 | 14,330 | 14,580 | 14,310 | 14,400 | 3,700 |
2007/10/01 | 14,800 | 14,800 | 14,250 | 14,250 | 1,800 |
2007/09/28 | 14,480 | 14,600 | 14,150 | 14,600 | 2,300 |
2007/09/27 | 14,100 | 14,500 | 14,000 | 14,480 | 7,900 |
2007/09/26 | 13,510 | 13,700 | 13,400 | 13,700 | 3,700 |
2007/09/25 | 13,650 | 13,650 | 13,250 | 13,310 | 1,100 |
2007/09/21 | 13,670 | 13,680 | 13,550 | 13,600 | 3,000 |
2007/09/20 | 13,800 | 13,820 | 13,540 | 13,700 | 5,300 |
2007/09/19 | 13,350 | 13,480 | 13,350 | 13,400 | 6,200 |
2007/09/18 | 13,000 | 13,270 | 12,800 | 13,260 | 3,900 |
2007/09/14 | 12,900 | 13,240 | 12,850 | 13,200 | 11,800 |
2007/09/13 | 12,570 | 12,900 | 12,570 | 12,900 | 5,300 |
2007/09/12 | 12,890 | 12,890 | 12,500 | 12,560 | 5,200 |
2007/09/11 | 12,790 | 12,990 | 12,750 | 12,850 | 1,400 |
2007/09/10 | 12,990 | 13,000 | 12,750 | 12,990 | 2,900 |
2007/09/07 | 13,190 | 13,270 | 13,100 | 13,170 | 4,500 |
2007/09/06 | 12,800 | 13,240 | 12,250 | 13,000 | 7,600 |
2007/09/05 | 13,220 | 13,300 | 12,860 | 12,860 | 4,200 |
2007/09/04 | 13,230 | 13,230 | 12,900 | 12,960 | 3,900 |
2007/09/03 | 12,890 | 13,200 | 12,800 | 13,080 | 4,400 |
2007/08/31 | 12,610 | 13,200 | 12,610 | 12,890 | 9,900 |
2007/08/30 | 12,400 | 12,630 | 12,350 | 12,600 | 8,400 |
2007/08/29 | 11,230 | 12,300 | 11,060 | 12,200 | 11,400 |
2007/08/28 | 11,610 | 11,770 | 11,360 | 11,430 | 5,100 |
2007/08/27 | 12,020 | 12,490 | 11,360 | 11,600 | 13,700 |
2007/08/24 | 12,320 | 12,320 | 11,740 | 11,900 | 10,600 |
2007/08/23 | 13,440 | 13,440 | 12,270 | 12,320 | 7,800 |
2007/08/22 | 11,620 | 12,670 | 11,590 | 12,670 | 7,500 |
2007/08/21 | 11,200 | 11,820 | 11,150 | 11,820 | 7,100 |
2007/08/20 | 11,170 | 11,600 | 11,020 | 11,020 | 9,600 |
2007/08/17 | 12,020 | 12,090 | 10,610 | 10,630 | 12,500 |
2007/08/16 | 12,190 | 12,280 | 11,300 | 12,220 | 11,500 |
2007/08/15 | 13,050 | 13,140 | 12,900 | 12,920 | 6,400 |
2007/08/14 | 13,650 | 13,690 | 13,270 | 13,400 | 7,200 |
2007/08/13 | 13,000 | 13,600 | 13,000 | 13,250 | 6,700 |
2007/08/10 | 13,250 | 13,540 | 12,800 | 13,100 | 12,700 |
2007/08/09 | 14,000 | 14,000 | 13,430 | 13,600 | 11,400 |
2007/08/08 | 13,950 | 14,140 | 13,820 | 14,000 | 9,800 |
2007/08/07 | 14,450 | 14,450 | 14,050 | 14,100 | 6,100 |
2007/08/06 | 13,800 | 14,350 | 13,800 | 14,190 | 3,900 |
2007/08/03 | 14,280 | 14,370 | 14,200 | 14,200 | 1,700 |
2007/08/02 | 14,310 | 14,500 | 13,700 | 14,080 | 6,900 |
2007/08/01 | 14,410 | 14,480 | 14,210 | 14,250 | 6,000 |
2007/07/31 | 14,300 | 14,640 | 14,150 | 14,300 | 7,400 |
2007/07/30 | 13,590 | 14,300 | 13,560 | 14,060 | 6,100 |
2007/07/27 | 13,680 | 14,190 | 13,600 | 13,990 | 8,500 |
2007/07/26 | 14,270 | 14,600 | 14,200 | 14,200 | 4,800 |
2007/07/25 | 14,240 | 14,500 | 14,190 | 14,470 | 12,700 |
2007/07/24 | 14,640 | 15,000 | 14,470 | 14,840 | 9,700 |
2007/07/23 | 15,080 | 15,080 | 14,100 | 14,240 | 17,800 |
2007/07/20 | 15,580 | 15,700 | 15,000 | 15,080 | 16,000 |
2007/07/19 | 14,600 | 15,790 | 14,600 | 15,580 | 36,100 |
2007/07/18 | 14,880 | 14,930 | 14,460 | 14,490 | 13,400 |
2007/07/17 | 13,940 | 14,890 | 13,910 | 14,680 | 18,500 |
2007/07/13 | 13,670 | 13,700 | 13,370 | 13,500 | 12,000 |
2007/07/12 | 13,650 | 13,850 | 13,160 | 13,270 | 9,100 |
2007/07/11 | 13,800 | 13,900 | 13,580 | 13,590 | 13,300 |
2007/07/10 | 14,100 | 14,110 | 13,850 | 14,000 | 5,000 |
2007/07/09 | 14,320 | 14,380 | 14,050 | 14,350 | 5,700 |
2007/07/06 | 14,650 | 14,650 | 14,000 | 14,320 | 13,500 |
2007/07/05 | 15,000 | 15,190 | 14,590 | 14,670 | 24,200 |
2007/07/04 | 13,520 | 14,770 | 13,200 | 14,690 | 21,700 |
2007/07/03 | 13,740 | 13,880 | 13,550 | 13,550 | 7,200 |
2007/07/02 | 13,810 | 13,850 | 13,550 | 13,620 | 8,000 |
2007/06/29 | 13,010 | 13,940 | 13,010 | 13,790 | 13,000 |
2007/06/28 | 13,210 | 13,360 | 12,700 | 12,950 | 17,100 |
2007/06/27 | 13,900 | 13,900 | 13,310 | 13,380 | 9,500 |
2007/06/26 | 14,390 | 14,390 | 13,660 | 14,000 | 17,600 |
2007/06/25 | 14,980 | 14,980 | 14,410 | 14,440 | 6,800 |
2007/06/22 | 14,540 | 14,740 | 14,390 | 14,740 | 6,400 |
2007/06/21 | 14,400 | 14,840 | 14,330 | 14,540 | 10,200 |
2007/06/20 | 15,300 | 15,300 | 14,990 | 15,000 | 6,500 |
2007/06/19 | 15,400 | 15,480 | 15,290 | 15,390 | 3,400 |
2007/06/18 | 15,470 | 15,470 | 15,250 | 15,450 | 5,800 |
2007/06/15 | 15,770 | 15,790 | 15,040 | 15,280 | 18,000 |
2007/06/14 | 14,740 | 15,350 | 14,740 | 15,300 | 15,500 |
2007/06/13 | 14,250 | 14,660 | 13,910 | 14,650 | 18,600 |
2007/06/12 | 15,240 | 15,350 | 14,720 | 15,000 | 18,700 |
2007/06/11 | 16,280 | 16,280 | 15,200 | 15,470 | 15,100 |
2007/06/08 | 16,200 | 16,200 | 15,880 | 16,110 | 10,400 |
2007/06/07 | 16,550 | 16,700 | 16,360 | 16,400 | 11,700 |
2007/06/06 | 16,390 | 16,830 | 16,360 | 16,710 | 21,300 |
2007/06/05 | 16,290 | 16,450 | 16,290 | 16,350 | 30,400 |
2007/06/04 | 17,000 | 17,150 | 16,770 | 16,790 | 10,200 |
2007/06/01 | 17,140 | 17,340 | 16,850 | 17,000 | 18,600 |
2007/05/31 | 17,200 | 17,250 | 17,000 | 17,140 | 8,200 |
2007/05/30 | 17,450 | 17,450 | 16,810 | 17,000 | 12,400 |
2007/05/29 | 17,470 | 17,470 | 17,010 | 17,300 | 6,000 |
2007/05/28 | 16,700 | 17,250 | 16,480 | 17,100 | 10,000 |
2007/05/25 | 16,980 | 16,990 | 16,580 | 16,740 | 8,800 |
2007/05/24 | 17,100 | 17,100 | 16,720 | 16,980 | 8,300 |
2007/05/23 | 17,600 | 17,640 | 16,810 | 17,070 | 11,000 |
2007/05/22 | 17,800 | 17,850 | 17,200 | 17,300 | 11,900 |
2007/05/21 | 17,470 | 17,950 | 17,400 | 17,680 | 12,300 |
2007/05/18 | 16,820 | 17,200 | 16,820 | 17,100 | 7,200 |
2007/05/17 | 17,110 | 17,340 | 17,050 | 17,100 | 10,000 |
2007/05/16 | 17,300 | 17,700 | 17,100 | 17,110 | 19,200 |
2007/05/15 | 17,810 | 18,050 | 17,680 | 17,680 | 12,600 |
2007/05/14 | 18,200 | 18,550 | 17,560 | 17,800 | 26,400 |
2007/05/11 | 17,600 | 18,450 | 17,500 | 17,950 | 27,400 |
2007/05/10 | 18,030 | 18,030 | 17,670 | 17,680 | 27,100 |
2007/05/09 | 17,100 | 17,950 | 16,990 | 17,930 | 35,300 |
2007/05/08 | 16,470 | 17,380 | 16,350 | 16,900 | 40,400 |
2007/05/07 | 15,940 | 16,380 | 15,940 | 16,270 | 10,700 |
2007/05/02 | 16,290 | 16,400 | 15,900 | 15,940 | 10,100 |
2007/05/01 | 16,400 | 16,400 | 15,900 | 16,100 | 6,200 |
2007/04/27 | 16,560 | 16,750 | 15,800 | 16,000 | 23,000 |
2007/04/26 | 16,410 | 16,990 | 16,300 | 16,750 | 24,300 |
2007/04/25 | 15,430 | 16,450 | 15,230 | 16,010 | 20,200 |
2007/04/24 | 15,600 | 15,600 | 14,850 | 15,030 | 9,100 |
2007/04/24 | 1 -> 2.00 分割 | ||||
2007/04/23 | 30,800 | 31,350 | 30,450 | 30,950 | 3,500 |
2007/04/20 | 30,500 | 30,900 | 30,500 | 30,500 | 4,600 |
2007/04/19 | 31,200 | 31,200 | 30,600 | 30,900 | 5,100 |
2007/04/18 | 31,350 | 31,400 | 31,100 | 31,250 | 4,200 |
2007/04/17 | 31,100 | 31,400 | 30,850 | 31,100 | 3,300 |
2007/04/16 | 31,400 | 31,450 | 30,400 | 31,300 | 4,000 |
2007/04/13 | 31,500 | 32,100 | 31,000 | 31,000 | 6,600 |
2007/04/12 | 31,800 | 31,900 | 31,150 | 31,600 | 4,800 |
2007/04/11 | 31,450 | 32,950 | 31,300 | 31,800 | 8,500 |
2007/04/10 | 31,000 | 32,100 | 30,500 | 31,750 | 10,500 |
2007/04/09 | 29,940 | 31,100 | 29,940 | 31,050 | 5,700 |
2007/04/06 | 31,050 | 31,050 | 29,200 | 29,900 | 16,300 |
2007/04/05 | 31,500 | 32,050 | 31,000 | 31,700 | 8,900 |
2007/04/04 | 31,500 | 32,400 | 31,400 | 31,900 | 9,000 |
2007/04/03 | 33,700 | 33,800 | 30,150 | 30,450 | 19,000 |
2007/04/02 | 33,000 | 35,700 | 31,850 | 32,900 | 30,100 |
2007/03/30 | 29,330 | 31,700 | 29,330 | 31,700 | 17,600 |
2007/03/29 | 27,790 | 28,850 | 27,500 | 28,690 | 6,900 |
2007/03/28 | 28,400 | 28,400 | 27,050 | 27,190 | 16,300 |
2007/03/27 | 26,690 | 27,600 | 26,400 | 26,750 | 8,600 |
2007/03/26 | 26,300 | 27,100 | 25,800 | 26,680 | 4,500 |
2007/03/23 | 27,300 | 27,300 | 25,900 | 25,900 | 5,300 |
2007/03/22 | 27,020 | 27,400 | 26,700 | 27,000 | 4,800 |
2007/03/20 | 27,300 | 27,600 | 26,900 | 26,900 | 5,400 |
2007/03/19 | 26,500 | 27,100 | 26,500 | 26,700 | 4,000 |
2007/03/16 | 27,000 | 27,200 | 25,800 | 26,500 | 5,500 |
2007/03/15 | 28,200 | 28,800 | 26,000 | 27,000 | 16,200 |
2007/03/14 | 25,790 | 28,500 | 25,110 | 28,500 | 9,600 |
2007/03/13 | 25,390 | 27,300 | 25,390 | 26,510 | 10,600 |
2007/03/12 | 24,510 | 25,700 | 24,510 | 25,400 | 6,500 |
2007/03/09 | 24,000 | 25,000 | 23,400 | 24,300 | 7,400 |
2007/03/08 | 22,880 | 24,000 | 22,700 | 23,800 | 4,000 |
2007/03/07 | 23,220 | 23,950 | 22,580 | 22,580 | 4,600 |
2007/03/06 | 22,300 | 22,920 | 21,950 | 22,920 | 10,000 |
2007/03/05 | 22,600 | 23,100 | 22,300 | 22,600 | 4,700 |
2007/03/02 | 23,510 | 23,530 | 22,560 | 23,500 | 7,500 |
2007/03/01 | 24,900 | 25,000 | 23,110 | 23,500 | 3,900 |
2007/02/28 | 23,000 | 24,500 | 23,000 | 24,000 | 14,200 |
2007/02/27 | 24,810 | 25,480 | 24,500 | 25,400 | 17,000 |
2007/02/26 | 23,500 | 24,500 | 23,490 | 24,280 | 25,000 |
2007/02/23 | 22,010 | 23,100 | 22,010 | 23,100 | 13,600 |
2007/02/22 | 21,150 | 21,950 | 20,830 | 21,750 | 12,400 |
2007/02/21 | 20,550 | 21,100 | 20,550 | 21,000 | 8,800 |
2007/02/20 | 21,750 | 21,750 | 20,520 | 20,830 | 7,600 |
2007/02/19 | 21,990 | 21,990 | 21,300 | 21,750 | 2,900 |
2007/02/16 | 21,710 | 22,010 | 21,500 | 21,990 | 2,100 |
2007/02/15 | 22,600 | 22,600 | 21,650 | 22,000 | 4,100 |
2007/02/14 | 22,500 | 23,300 | 22,500 | 22,700 | 7,800 |
2007/02/13 | 21,890 | 22,290 | 21,520 | 22,220 | 2,200 |
2007/02/09 | 21,320 | 22,350 | 21,320 | 21,910 | 5,600 |
2007/02/08 | 21,510 | 22,000 | 21,280 | 21,300 | 2,900 |
2007/02/07 | 22,000 | 22,150 | 21,500 | 21,810 | 5,200 |
2007/02/06 | 21,700 | 21,700 | 20,700 | 21,500 | 4,600 |
2007/02/05 | 22,160 | 22,700 | 21,500 | 22,000 | 9,700 |
2007/02/02 | 23,530 | 23,740 | 22,020 | 22,160 | 18,600 |
2007/02/01 | 22,500 | 23,800 | 22,400 | 23,320 | 36,500 |
2007/01/31 | 21,200 | 22,000 | 21,200 | 22,000 | 9,900 |
2007/01/30 | 21,100 | 22,490 | 21,100 | 21,500 | 26,100 |
2007/01/29 | 21,200 | 21,300 | 20,650 | 20,950 | 19,000 |
2007/01/26 | 19,710 | 20,200 | 19,710 | 20,000 | 6,100 |
2007/01/25 | 20,020 | 20,500 | 19,710 | 19,710 | 7,400 |
2007/01/24 | 19,500 | 19,940 | 19,500 | 19,910 | 4,500 |
2007/01/23 | 19,700 | 19,950 | 19,100 | 19,200 | 5,600 |
2007/01/22 | 20,110 | 20,500 | 19,500 | 19,500 | 5,800 |
2007/01/19 | 19,200 | 20,400 | 18,910 | 20,100 | 12,500 |
2007/01/18 | 18,500 | 19,600 | 18,000 | 19,600 | 11,800 |
2007/01/17 | 19,000 | 19,000 | 18,050 | 18,100 | 7,600 |
2007/01/16 | 18,830 | 19,000 | 18,700 | 18,800 | 2,800 |
2007/01/15 | 19,550 | 19,550 | 18,430 | 18,630 | 2,400 |
2007/01/12 | 18,130 | 19,150 | 18,130 | 18,950 | 6,300 |
2007/01/11 | 18,580 | 18,580 | 17,600 | 18,130 | 8,200 |
2007/01/10 | 19,110 | 19,110 | 18,000 | 18,500 | 7,900 |
2007/01/09 | 19,100 | 19,110 | 18,800 | 18,910 | 3,400 |
2007/01/05 | 20,000 | 20,390 | 19,500 | 19,500 | 5,600 |
2007/01/04 | 20,070 | 20,100 | 20,000 | 20,000 | 1,600 |