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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,760 | 7,980 | 7,760 | 7,980 | 1,900 |
| 2008/12/29 | 7,550 | 7,850 | 7,480 | 7,850 | 3,000 |
| 2008/12/26 | 7,230 | 7,900 | 7,230 | 7,850 | 5,300 |
| 2008/12/25 | 7,600 | 7,700 | 7,140 | 7,220 | 6,300 |
| 2008/12/24 | 7,980 | 7,990 | 7,850 | 7,860 | 5,100 |
| 2008/12/22 | 8,000 | 8,000 | 7,890 | 7,970 | 6,000 |
| 2008/12/19 | 8,210 | 8,210 | 7,900 | 7,910 | 6,000 |
| 2008/12/18 | 8,400 | 8,400 | 8,110 | 8,110 | 1,600 |
| 2008/12/17 | 8,360 | 8,500 | 8,360 | 8,400 | 1,600 |
| 2008/12/16 | 8,410 | 8,480 | 8,200 | 8,440 | 1,700 |
| 2008/12/15 | 8,400 | 8,550 | 8,300 | 8,410 | 3,200 |
| 2008/12/12 | 8,500 | 8,530 | 8,200 | 8,260 | 2,500 |
| 2008/12/11 | 8,250 | 8,400 | 8,150 | 8,400 | 2,400 |
| 2008/12/10 | 8,500 | 8,500 | 8,300 | 8,300 | 800 |
| 2008/12/09 | 8,400 | 8,450 | 8,060 | 8,450 | 4,600 |
| 2008/12/08 | 8,580 | 8,640 | 8,130 | 8,300 | 6,100 |
| 2008/12/05 | 8,170 | 8,560 | 7,910 | 8,480 | 6,700 |
| 2008/12/04 | 8,770 | 8,770 | 8,250 | 8,270 | 9,900 |
| 2008/12/03 | 9,210 | 9,260 | 8,670 | 8,670 | 7,900 |
| 2008/12/02 | 9,220 | 9,300 | 9,090 | 9,120 | 6,900 |
| 2008/12/01 | 9,400 | 9,700 | 9,300 | 9,620 | 12,500 |
| 2008/11/28 | 9,000 | 9,100 | 8,780 | 9,100 | 4,900 |
| 2008/11/27 | 8,770 | 8,840 | 8,610 | 8,780 | 4,900 |
| 2008/11/26 | 8,400 | 8,700 | 8,300 | 8,410 | 4,400 |
| 2008/11/25 | 8,390 | 8,640 | 8,200 | 8,600 | 15,500 |
| 2008/11/21 | 8,090 | 8,250 | 7,800 | 8,140 | 13,200 |
| 2008/11/20 | 8,340 | 8,700 | 8,200 | 8,600 | 7,600 |
| 2008/11/19 | 9,000 | 9,200 | 8,530 | 8,700 | 11,800 |
| 2008/11/18 | 9,300 | 9,400 | 8,990 | 9,300 | 15,000 |
| 2008/11/17 | 8,110 | 9,050 | 8,110 | 8,900 | 18,500 |
| 2008/11/14 | 8,270 | 8,410 | 8,070 | 8,070 | 9,100 |
| 2008/11/13 | 7,770 | 8,400 | 7,550 | 7,900 | 15,300 |
| 2008/11/12 | 7,900 | 8,200 | 7,800 | 7,810 | 12,300 |
| 2008/11/11 | 8,500 | 8,760 | 8,300 | 8,500 | 10,100 |
| 2008/11/10 | 9,660 | 9,990 | 8,960 | 8,970 | 14,700 |
| 2008/11/07 | 8,600 | 9,500 | 8,150 | 9,350 | 24,400 |
| 2008/11/06 | 8,310 | 8,500 | 8,300 | 8,500 | 16,000 |
| 2008/11/05 | 6,710 | 7,530 | 6,700 | 7,500 | 29,000 |
| 2008/11/04 | 6,700 | 6,780 | 6,400 | 6,530 | 15,800 |
| 2008/10/31 | 6,150 | 6,500 | 6,150 | 6,410 | 15,100 |
| 2008/10/30 | 6,300 | 6,600 | 5,700 | 6,100 | 19,600 |
| 2008/10/29 | 6,620 | 6,830 | 6,170 | 6,300 | 12,100 |
| 2008/10/28 | 5,410 | 6,000 | 5,210 | 5,920 | 12,500 |
| 2008/10/27 | 6,480 | 6,500 | 6,480 | 6,480 | 6,600 |
| 2008/10/24 | 8,180 | 8,180 | 7,480 | 7,480 | 19,800 |
| 2008/10/23 | 8,560 | 8,570 | 8,480 | 8,480 | 4,800 |
| 2008/10/22 | 9,850 | 9,940 | 9,480 | 9,480 | 4,300 |
| 2008/10/21 | 9,950 | 10,000 | 9,750 | 9,980 | 6,600 |
| 2008/10/20 | 10,600 | 10,600 | 9,900 | 10,200 | 5,100 |
| 2008/10/17 | 11,010 | 11,250 | 10,250 | 10,400 | 4,300 |
| 2008/10/16 | 10,250 | 10,450 | 10,250 | 10,450 | 1,100 |
| 2008/10/15 | 10,770 | 11,800 | 10,760 | 11,650 | 9,400 |
| 2008/10/14 | 10,750 | 10,750 | 10,730 | 10,750 | 6,400 |
| 2008/10/10 | 9,900 | 10,000 | 9,500 | 9,750 | 5,700 |
| 2008/10/09 | 10,100 | 10,800 | 9,940 | 9,940 | 4,700 |
| 2008/10/08 | 9,600 | 10,800 | 9,500 | 10,300 | 6,700 |
| 2008/10/07 | 10,600 | 10,800 | 10,600 | 10,600 | 7,300 |
| 2008/10/06 | 13,600 | 13,600 | 12,600 | 12,600 | 5,400 |
| 2008/10/03 | 15,400 | 15,400 | 14,510 | 14,600 | 5,000 |
| 2008/10/01 | 16,800 | 16,800 | 16,550 | 16,740 | 3,000 |
| 2008/09/30 | 15,120 | 17,290 | 15,000 | 17,280 | 2,800 |
| 2008/09/29 | 16,860 | 16,860 | 16,210 | 16,520 | 600 |
| 2008/09/26 | 17,400 | 17,400 | 16,800 | 16,800 | 1,100 |
| 2008/09/25 | 16,830 | 17,250 | 16,820 | 17,240 | 5,800 |
| 2008/09/24 | 16,490 | 16,820 | 16,490 | 16,710 | 1,500 |
| 2008/09/22 | 16,430 | 17,200 | 16,420 | 16,500 | 1,200 |
| 2008/09/19 | 16,400 | 16,510 | 16,400 | 16,400 | 1,000 |
| 2008/09/18 | 16,740 | 16,740 | 15,900 | 16,000 | 1,100 |
| 2008/09/17 | 16,830 | 16,830 | 16,630 | 16,820 | 9,400 |
| 2008/09/16 | 15,990 | 18,730 | 15,990 | 18,630 | 17,300 |
| 2008/09/12 | 16,420 | 17,000 | 16,420 | 17,000 | 1,200 |
| 2008/09/11 | 16,580 | 16,580 | 16,000 | 16,400 | 900 |
| 2008/09/10 | 16,600 | 16,600 | 16,600 | 16,600 | 500 |
| 2008/09/09 | 16,400 | 16,410 | 16,400 | 16,400 | 700 |
| 2008/09/08 | 16,120 | 16,320 | 16,120 | 16,200 | 500 |
| 2008/09/05 | 16,790 | 16,790 | 16,310 | 16,320 | 1,000 |
| 2008/09/04 | 17,190 | 17,200 | 16,950 | 17,000 | 1,400 |
| 2008/09/03 | 17,400 | 17,400 | 17,100 | 17,300 | 300 |
| 2008/09/02 | 17,180 | 17,330 | 17,180 | 17,200 | 900 |
| 2008/09/01 | 18,600 | 18,600 | 17,580 | 17,580 | 1,300 |
| 2008/08/29 | 17,980 | 18,400 | 17,540 | 18,400 | 4,300 |
| 2008/08/28 | 17,000 | 18,150 | 17,000 | 17,510 | 12,800 |
| 2008/08/27 | 16,200 | 16,700 | 16,200 | 16,600 | 2,000 |
| 2008/08/26 | 16,570 | 16,570 | 16,100 | 16,100 | 400 |
| 2008/08/25 | 16,110 | 16,190 | 16,110 | 16,170 | 1,100 |
| 2008/08/22 | 16,200 | 16,400 | 16,110 | 16,110 | 900 |
| 2008/08/21 | 15,260 | 16,200 | 15,260 | 16,200 | 3,000 |
| 2008/08/20 | 15,260 | 15,260 | 15,000 | 15,260 | 1,200 |
| 2008/08/19 | 15,100 | 16,180 | 14,720 | 15,250 | 5,500 |
| 2008/08/18 | 15,700 | 15,900 | 15,500 | 15,500 | 2,200 |
| 2008/08/15 | 15,310 | 16,600 | 15,300 | 15,710 | 20,000 |
| 2008/08/14 | 15,700 | 15,890 | 15,200 | 15,200 | 1,600 |
| 2008/08/13 | 15,900 | 15,900 | 15,500 | 15,900 | 600 |
| 2008/08/12 | 16,200 | 16,200 | 15,900 | 15,900 | 1,200 |
| 2008/08/11 | 16,300 | 16,400 | 16,100 | 16,300 | 2,200 |
| 2008/08/08 | 16,800 | 16,800 | 16,350 | 16,500 | 900 |
| 2008/08/07 | 17,390 | 17,390 | 16,700 | 16,800 | 1,900 |
| 2008/08/06 | 16,800 | 17,470 | 16,800 | 17,470 | 1,400 |
| 2008/08/05 | 17,500 | 17,500 | 17,200 | 17,200 | 300 |
| 2008/08/04 | 17,200 | 17,500 | 17,200 | 17,500 | 700 |
| 2008/08/01 | 17,500 | 17,500 | 16,920 | 17,200 | 1,100 |
| 2008/07/31 | 17,500 | 17,500 | 17,490 | 17,490 | 600 |
| 2008/07/30 | 17,900 | 17,900 | 17,210 | 17,500 | 4,500 |
| 2008/07/29 | 19,000 | 19,000 | 18,100 | 18,110 | 2,000 |
| 2008/07/28 | 17,910 | 18,800 | 17,900 | 18,800 | 1,700 |
| 2008/07/25 | 18,100 | 18,100 | 17,600 | 17,800 | 3,500 |
| 2008/07/24 | 17,990 | 17,990 | 17,300 | 17,650 | 4,200 |
| 2008/07/23 | 18,100 | 18,100 | 17,900 | 18,000 | 1,800 |
| 2008/07/22 | 17,940 | 18,100 | 17,940 | 18,100 | 1,200 |
| 2008/07/18 | 17,900 | 18,300 | 17,900 | 17,940 | 800 |
| 2008/07/17 | 17,900 | 17,900 | 17,900 | 17,900 | 100 |
| 2008/07/16 | 18,400 | 18,500 | 17,700 | 17,900 | 2,800 |
| 2008/07/15 | 17,500 | 18,400 | 17,500 | 18,400 | 3,900 |
| 2008/07/14 | 17,550 | 17,600 | 17,350 | 17,500 | 2,000 |
| 2008/07/11 | 17,500 | 17,580 | 16,530 | 17,580 | 4,500 |
| 2008/07/10 | 19,180 | 19,400 | 17,580 | 17,580 | 16,000 |
| 2008/07/09 | 20,000 | 20,400 | 19,570 | 19,580 | 12,000 |
| 2008/07/08 | 19,990 | 20,100 | 19,350 | 20,100 | 7,400 |
| 2008/07/07 | 19,600 | 20,100 | 19,600 | 20,100 | 6,900 |
| 2008/07/04 | 19,400 | 19,600 | 19,350 | 19,400 | 2,700 |
| 2008/07/03 | 19,000 | 19,500 | 18,910 | 19,200 | 12,300 |
| 2008/07/02 | 19,890 | 19,890 | 19,050 | 19,200 | 5,800 |
| 2008/07/01 | 19,750 | 20,050 | 19,400 | 19,900 | 13,900 |
| 2008/06/30 | 19,000 | 19,500 | 18,800 | 19,500 | 6,800 |
| 2008/06/27 | 18,240 | 19,200 | 18,150 | 18,650 | 12,600 |
| 2008/06/26 | 17,650 | 18,600 | 17,650 | 18,490 | 14,000 |
| 2008/06/25 | 17,280 | 17,700 | 17,200 | 17,700 | 1,600 |
| 2008/06/24 | 17,490 | 17,490 | 17,300 | 17,300 | 2,200 |
| 2008/06/23 | 17,700 | 17,700 | 17,200 | 17,510 | 4,100 |
| 2008/06/20 | 17,850 | 17,880 | 17,500 | 17,740 | 2,000 |
| 2008/06/19 | 17,700 | 17,870 | 17,700 | 17,850 | 5,700 |
| 2008/06/18 | 17,500 | 17,630 | 17,500 | 17,500 | 1,300 |
| 2008/06/17 | 17,240 | 17,400 | 17,060 | 17,400 | 2,000 |
| 2008/06/16 | 17,400 | 17,500 | 17,400 | 17,440 | 4,300 |
| 2008/06/13 | 17,000 | 17,500 | 16,800 | 17,150 | 8,100 |
| 2008/06/12 | 16,700 | 16,800 | 16,510 | 16,800 | 20,900 |
| 2008/06/11 | 17,000 | 17,000 | 16,410 | 16,640 | 9,000 |
| 2008/06/10 | 17,390 | 17,600 | 17,200 | 17,200 | 4,300 |
| 2008/06/09 | 17,390 | 17,500 | 17,300 | 17,400 | 2,200 |
| 2008/06/06 | 17,800 | 18,150 | 17,300 | 17,700 | 17,000 |
| 2008/06/05 | 17,500 | 18,170 | 17,460 | 18,000 | 32,200 |
| 2008/06/04 | 16,410 | 17,400 | 16,410 | 17,300 | 34,400 |
| 2008/06/03 | 16,200 | 16,300 | 16,150 | 16,290 | 6,300 |
| 2008/06/02 | 16,300 | 16,300 | 16,000 | 16,200 | 5,100 |
| 2008/05/30 | 15,280 | 16,300 | 15,280 | 16,300 | 5,200 |
| 2008/05/29 | 15,400 | 15,400 | 15,200 | 15,260 | 4,300 |
| 2008/05/28 | 15,400 | 15,500 | 15,400 | 15,400 | 1,500 |
| 2008/05/27 | 15,800 | 15,800 | 15,400 | 15,400 | 1,500 |
| 2008/05/26 | 15,300 | 15,470 | 15,300 | 15,400 | 500 |
| 2008/05/23 | 15,350 | 15,450 | 15,300 | 15,300 | 800 |
| 2008/05/22 | 15,400 | 15,400 | 15,300 | 15,300 | 700 |
| 2008/05/21 | 15,360 | 15,360 | 15,200 | 15,250 | 700 |
| 2008/05/20 | 15,320 | 15,400 | 15,310 | 15,370 | 2,700 |
| 2008/05/19 | 15,400 | 15,600 | 15,300 | 15,310 | 3,000 |
| 2008/05/16 | 15,900 | 15,910 | 15,580 | 15,580 | 1,600 |
| 2008/05/15 | 16,180 | 16,450 | 15,880 | 15,900 | 7,200 |
| 2008/05/14 | 15,950 | 16,200 | 15,820 | 16,100 | 7,300 |
| 2008/05/13 | 16,000 | 16,100 | 15,700 | 15,790 | 2,800 |
| 2008/05/12 | 15,600 | 15,890 | 15,600 | 15,820 | 5,200 |
| 2008/05/09 | 15,610 | 15,610 | 15,520 | 15,560 | 3,600 |
| 2008/05/08 | 15,790 | 15,790 | 15,570 | 15,600 | 1,000 |
| 2008/05/07 | 15,800 | 15,900 | 15,700 | 15,800 | 2,400 |
| 2008/05/02 | 15,600 | 15,730 | 15,450 | 15,600 | 10,900 |
| 2008/05/01 | 14,890 | 15,000 | 14,600 | 15,000 | 2,400 |
| 2008/04/30 | 15,000 | 15,100 | 14,600 | 14,600 | 1,400 |
| 2008/04/28 | 15,100 | 15,100 | 15,000 | 15,000 | 200 |
| 2008/04/25 | 15,000 | 15,130 | 14,920 | 15,120 | 1,100 |
| 2008/04/24 | 14,510 | 15,000 | 14,510 | 14,810 | 2,600 |
| 2008/04/23 | 14,700 | 14,700 | 14,500 | 14,500 | 2,500 |
| 2008/04/22 | 14,960 | 14,960 | 14,890 | 14,890 | 600 |
| 2008/04/21 | 15,300 | 15,300 | 14,960 | 14,960 | 1,800 |
| 2008/04/18 | 15,070 | 15,070 | 14,980 | 14,990 | 500 |
| 2008/04/17 | 15,010 | 15,590 | 14,950 | 15,120 | 1,300 |
| 2008/04/16 | 15,380 | 15,380 | 14,840 | 15,000 | 1,100 |
| 2008/04/15 | 15,200 | 15,200 | 15,050 | 15,200 | 1,000 |
| 2008/04/14 | 15,410 | 15,410 | 15,390 | 15,400 | 1,200 |
| 2008/04/11 | 15,010 | 15,460 | 15,010 | 15,400 | 1,000 |
| 2008/04/10 | 15,000 | 15,400 | 15,000 | 15,000 | 1,100 |
| 2008/04/09 | 15,700 | 15,700 | 15,080 | 15,100 | 1,000 |
| 2008/04/08 | 15,680 | 15,810 | 15,650 | 15,800 | 1,800 |
| 2008/04/07 | 15,680 | 15,800 | 15,450 | 15,680 | 1,800 |
| 2008/04/04 | 15,500 | 15,600 | 15,500 | 15,600 | 700 |
| 2008/04/03 | 15,400 | 15,500 | 15,390 | 15,500 | 1,500 |
| 2008/04/02 | 15,200 | 15,200 | 15,020 | 15,100 | 1,700 |
| 2008/04/01 | 15,280 | 15,280 | 14,800 | 14,800 | 1,200 |
| 2008/03/31 | 15,500 | 15,500 | 15,010 | 15,010 | 800 |
| 2008/03/28 | 15,300 | 15,600 | 15,300 | 15,500 | 1,000 |
| 2008/03/27 | 15,300 | 15,300 | 15,100 | 15,300 | 400 |
| 2008/03/26 | 15,310 | 15,310 | 15,300 | 15,300 | 300 |
| 2008/03/25 | 15,450 | 15,800 | 15,400 | 15,800 | 1,700 |
| 2008/03/24 | 15,390 | 15,700 | 15,390 | 15,500 | 1,800 |
| 2008/03/21 | 14,600 | 15,400 | 14,600 | 15,390 | 3,200 |
| 2008/03/19 | 14,960 | 15,600 | 14,700 | 14,800 | 4,800 |
| 2008/03/18 | 13,600 | 14,600 | 13,250 | 14,400 | 3,700 |
| 2008/03/17 | 14,400 | 14,400 | 13,300 | 13,700 | 2,600 |
| 2008/03/14 | 15,500 | 15,500 | 14,900 | 14,900 | 2,700 |
| 2008/03/13 | 15,560 | 15,560 | 15,400 | 15,400 | 2,100 |
| 2008/03/12 | 15,900 | 15,900 | 15,200 | 15,300 | 3,200 |
| 2008/03/11 | 14,110 | 15,200 | 14,100 | 15,200 | 3,500 |
| 2008/03/10 | 15,000 | 15,100 | 14,400 | 14,800 | 7,200 |
| 2008/03/07 | 16,000 | 16,090 | 15,700 | 15,800 | 9,400 |
| 2008/03/06 | 16,200 | 16,200 | 16,000 | 16,000 | 7,200 |
| 2008/03/05 | 16,160 | 16,200 | 16,000 | 16,160 | 9,400 |
| 2008/03/04 | 16,400 | 16,600 | 16,150 | 16,500 | 19,400 |
| 2008/03/03 | 15,700 | 16,400 | 15,500 | 16,400 | 18,200 |
| 2008/02/29 | 15,420 | 15,710 | 15,150 | 15,700 | 5,700 |
| 2008/02/28 | 15,050 | 15,690 | 15,050 | 15,620 | 10,900 |
| 2008/02/27 | 15,300 | 15,300 | 15,000 | 15,100 | 8,900 |
| 2008/02/26 | 15,500 | 15,500 | 15,000 | 15,130 | 12,900 |
| 2008/02/25 | 14,500 | 15,500 | 14,400 | 15,300 | 29,100 |
| 2008/02/22 | 12,810 | 13,600 | 12,700 | 13,600 | 6,900 |
| 2008/02/21 | 12,500 | 13,000 | 12,500 | 12,950 | 3,400 |
| 2008/02/20 | 12,600 | 12,800 | 12,300 | 12,300 | 2,800 |
| 2008/02/19 | 12,300 | 12,550 | 12,200 | 12,500 | 3,100 |
| 2008/02/18 | 12,100 | 12,200 | 12,050 | 12,180 | 2,400 |
| 2008/02/15 | 11,800 | 12,100 | 11,800 | 11,890 | 6,600 |
| 2008/02/14 | 10,700 | 11,300 | 10,700 | 11,300 | 1,000 |
| 2008/02/13 | 10,730 | 11,000 | 10,450 | 10,450 | 1,300 |
| 2008/02/12 | 11,250 | 11,300 | 10,710 | 10,710 | 800 |
| 2008/02/08 | 11,400 | 11,400 | 11,250 | 11,250 | 300 |
| 2008/02/07 | 11,200 | 11,800 | 11,200 | 11,800 | 2,700 |
| 2008/02/06 | 11,200 | 11,470 | 11,200 | 11,400 | 1,300 |
| 2008/02/05 | 11,020 | 11,770 | 11,000 | 11,770 | 3,300 |
| 2008/02/04 | 10,890 | 11,470 | 10,700 | 11,420 | 2,500 |
| 2008/02/01 | 10,780 | 10,850 | 10,680 | 10,700 | 1,300 |
| 2008/01/31 | 10,560 | 10,800 | 10,500 | 10,780 | 1,600 |
| 2008/01/30 | 10,550 | 10,700 | 10,470 | 10,560 | 1,700 |
| 2008/01/29 | 10,090 | 10,500 | 10,000 | 10,500 | 5,500 |
| 2008/01/28 | 10,010 | 10,010 | 9,800 | 9,800 | 3,900 |
| 2008/01/25 | 10,010 | 10,340 | 10,000 | 10,000 | 2,800 |
| 2008/01/24 | 10,300 | 10,300 | 10,020 | 10,020 | 600 |
| 2008/01/23 | 10,200 | 10,250 | 10,000 | 10,100 | 3,400 |
| 2008/01/22 | 10,100 | 10,100 | 9,600 | 9,800 | 5,700 |
| 2008/01/21 | 10,500 | 10,500 | 10,400 | 10,420 | 2,200 |
| 2008/01/18 | 10,310 | 10,780 | 10,310 | 10,550 | 10,100 |
| 2008/01/17 | 10,230 | 11,200 | 10,230 | 11,200 | 3,100 |
| 2008/01/16 | 10,190 | 10,530 | 10,150 | 10,430 | 5,700 |
| 2008/01/15 | 11,700 | 11,970 | 10,790 | 10,990 | 4,800 |
| 2008/01/11 | 12,000 | 12,280 | 11,690 | 12,000 | 3,100 |
| 2008/01/10 | 11,320 | 11,990 | 11,320 | 11,990 | 5,400 |
| 2008/01/09 | 11,050 | 11,250 | 11,050 | 11,150 | 1,700 |
| 2008/01/08 | 11,000 | 11,280 | 10,990 | 11,200 | 2,100 |
| 2008/01/07 | 10,940 | 11,750 | 10,900 | 11,010 | 3,000 |
| 2008/01/04 | 10,660 | 10,950 | 10,550 | 10,950 | 1,500 |