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 |
|---|---|---|---|---|---|
| 2009/12/30 | 9,390 | 9,700 | 9,300 | 9,700 | 1,900 |
| 2009/12/29 | 9,350 | 9,350 | 9,250 | 9,290 | 6,000 |
| 2009/12/28 | 9,150 | 9,600 | 9,150 | 9,600 | 3,000 |
| 2009/12/25 | 8,850 | 9,050 | 8,850 | 9,050 | 3,600 |
| 2009/12/24 | 9,030 | 9,030 | 8,830 | 8,830 | 1,600 |
| 2009/12/22 | 8,880 | 8,990 | 8,880 | 8,980 | 600 |
| 2009/12/21 | 8,780 | 8,780 | 8,710 | 8,720 | 600 |
| 2009/12/18 | 9,000 | 9,000 | 8,880 | 8,880 | 500 |
| 2009/12/17 | 9,000 | 9,000 | 9,000 | 9,000 | 300 |
| 2009/12/16 | 9,000 | 9,040 | 9,000 | 9,040 | 400 |
| 2009/12/15 | 8,830 | 9,030 | 8,830 | 9,030 | 200 |
| 2009/12/14 | 9,140 | 9,140 | 9,120 | 9,120 | 700 |
| 2009/12/11 | 8,910 | 8,940 | 8,710 | 8,940 | 700 |
| 2009/12/10 | 9,050 | 9,050 | 8,710 | 8,710 | 1,800 |
| 2009/12/09 | 8,820 | 8,950 | 8,820 | 8,950 | 700 |
| 2009/12/08 | 9,180 | 9,200 | 8,820 | 8,820 | 1,300 |
| 2009/12/07 | 9,330 | 9,350 | 9,100 | 9,100 | 2,000 |
| 2009/12/04 | 8,980 | 9,400 | 8,980 | 9,190 | 4,300 |
| 2009/12/03 | 8,820 | 9,100 | 8,810 | 8,910 | 1,900 |
| 2009/12/02 | 8,740 | 9,000 | 8,740 | 8,900 | 1,500 |
| 2009/12/01 | 8,700 | 8,700 | 8,460 | 8,690 | 1,400 |
| 2009/11/30 | 8,600 | 8,600 | 8,450 | 8,600 | 2,100 |
| 2009/11/27 | 8,250 | 8,600 | 8,200 | 8,600 | 800 |
| 2009/11/26 | 8,610 | 8,610 | 8,400 | 8,550 | 1,400 |
| 2009/11/25 | 8,400 | 8,500 | 8,310 | 8,310 | 1,100 |
| 2009/11/24 | 8,800 | 8,800 | 8,600 | 8,610 | 800 |
| 2009/11/20 | 8,700 | 8,800 | 8,700 | 8,800 | 800 |
| 2009/11/19 | 8,700 | 8,800 | 8,700 | 8,700 | 1,000 |
| 2009/11/18 | 8,600 | 8,800 | 8,460 | 8,800 | 2,800 |
| 2009/11/17 | 9,200 | 9,200 | 8,600 | 8,900 | 5,100 |
| 2009/11/16 | 9,490 | 9,490 | 9,000 | 9,000 | 3,300 |
| 2009/11/13 | 9,740 | 9,990 | 9,060 | 9,290 | 8,000 |
| 2009/11/12 | 10,050 | 10,300 | 9,950 | 10,040 | 4,200 |
| 2009/11/11 | 10,300 | 10,500 | 10,300 | 10,450 | 4,500 |
| 2009/11/10 | 10,650 | 10,650 | 10,160 | 10,300 | 1,300 |
| 2009/11/09 | 10,900 | 10,900 | 10,600 | 10,650 | 1,700 |
| 2009/11/06 | 10,500 | 11,100 | 10,500 | 11,000 | 2,700 |
| 2009/11/05 | 10,700 | 10,800 | 10,680 | 10,800 | 1,500 |
| 2009/11/04 | 10,700 | 10,710 | 10,410 | 10,700 | 3,200 |
| 2009/11/02 | 10,740 | 11,000 | 10,500 | 10,700 | 6,500 |
| 2009/10/30 | 10,900 | 11,000 | 10,750 | 11,000 | 1,900 |
| 2009/10/29 | 11,000 | 11,000 | 10,530 | 10,990 | 2,800 |
| 2009/10/28 | 11,250 | 11,500 | 11,230 | 11,300 | 1,700 |
| 2009/10/27 | 11,700 | 11,800 | 11,500 | 11,600 | 2,300 |
| 2009/10/26 | 11,700 | 12,110 | 11,700 | 11,900 | 8,000 |
| 2009/10/23 | 11,610 | 11,750 | 11,550 | 11,600 | 2,300 |
| 2009/10/22 | 11,590 | 11,800 | 11,500 | 11,800 | 2,700 |
| 2009/10/21 | 12,000 | 12,000 | 11,670 | 11,990 | 2,500 |
| 2009/10/20 | 11,000 | 12,100 | 11,000 | 12,100 | 7,100 |
| 2009/10/19 | 10,960 | 10,960 | 10,700 | 10,900 | 900 |
| 2009/10/16 | 10,780 | 10,780 | 10,740 | 10,770 | 1,200 |
| 2009/10/15 | 10,930 | 10,950 | 10,710 | 10,780 | 1,700 |
| 2009/10/14 | 10,620 | 11,000 | 10,620 | 10,780 | 2,800 |
| 2009/10/13 | 10,600 | 10,950 | 10,600 | 10,700 | 4,900 |
| 2009/10/09 | 10,390 | 10,490 | 10,390 | 10,400 | 3,100 |
| 2009/10/08 | 10,330 | 10,450 | 10,210 | 10,390 | 900 |
| 2009/10/07 | 10,600 | 10,700 | 10,270 | 10,330 | 2,800 |
| 2009/10/06 | 10,700 | 10,700 | 10,480 | 10,600 | 5,200 |
| 2009/10/05 | 10,400 | 11,000 | 10,400 | 10,900 | 7,200 |
| 2009/10/02 | 10,500 | 10,500 | 10,010 | 10,400 | 4,900 |
| 2009/10/01 | 10,650 | 10,660 | 10,320 | 10,630 | 8,200 |
| 2009/09/30 | 10,540 | 10,850 | 10,430 | 10,850 | 3,600 |
| 2009/09/29 | 10,410 | 10,940 | 10,350 | 10,940 | 8,700 |
| 2009/09/28 | 10,900 | 11,000 | 10,800 | 11,000 | 4,900 |
| 2009/09/25 | 11,000 | 11,000 | 10,550 | 10,950 | 2,200 |
| 2009/09/24 | 11,000 | 11,000 | 10,420 | 10,930 | 3,200 |
| 2009/09/18 | 10,600 | 11,000 | 10,500 | 11,000 | 7,800 |
| 2009/09/17 | 10,690 | 11,030 | 10,560 | 11,000 | 8,700 |
| 2009/09/16 | 10,310 | 10,480 | 10,250 | 10,290 | 5,300 |
| 2009/09/15 | 10,100 | 10,490 | 10,100 | 10,450 | 8,300 |
| 2009/09/14 | 10,230 | 10,590 | 10,100 | 10,100 | 9,000 |
| 2009/09/11 | 9,990 | 10,590 | 9,980 | 10,590 | 9,100 |
| 2009/09/10 | 10,990 | 10,990 | 9,940 | 9,950 | 15,800 |
| 2009/09/09 | 11,000 | 11,040 | 10,570 | 10,990 | 3,600 |
| 2009/09/08 | 10,800 | 11,300 | 10,500 | 11,100 | 5,700 |
| 2009/09/07 | 10,520 | 10,710 | 10,300 | 10,600 | 6,900 |
| 2009/09/04 | 10,620 | 11,450 | 10,620 | 10,900 | 12,000 |
| 2009/09/03 | 10,110 | 10,800 | 9,900 | 10,600 | 8,200 |
| 2009/09/02 | 9,990 | 10,000 | 9,800 | 10,000 | 3,000 |
| 2009/09/01 | 10,000 | 10,290 | 9,920 | 10,000 | 6,000 |
| 2009/08/31 | 10,000 | 10,200 | 9,900 | 10,200 | 8,400 |
| 2009/08/28 | 9,800 | 10,450 | 9,800 | 10,000 | 16,600 |
| 2009/08/27 | 9,700 | 9,710 | 9,670 | 9,700 | 8,700 |
| 2009/08/26 | 9,710 | 9,710 | 9,650 | 9,700 | 3,600 |
| 2009/08/25 | 9,700 | 9,700 | 9,620 | 9,700 | 6,800 |
| 2009/08/24 | 9,780 | 9,800 | 9,600 | 9,800 | 3,300 |
| 2009/08/21 | 9,600 | 9,700 | 9,500 | 9,690 | 2,300 |
| 2009/08/20 | 9,100 | 9,500 | 8,950 | 9,330 | 7,800 |
| 2009/08/19 | 9,300 | 9,340 | 9,130 | 9,150 | 3,300 |
| 2009/08/18 | 9,300 | 9,340 | 9,200 | 9,340 | 5,400 |
| 2009/08/17 | 9,780 | 9,880 | 9,620 | 9,780 | 2,400 |
| 2009/08/14 | 9,850 | 10,300 | 9,770 | 9,820 | 4,300 |
| 2009/08/13 | 9,600 | 10,100 | 9,450 | 9,750 | 5,100 |
| 2009/08/12 | 9,290 | 9,990 | 9,290 | 9,800 | 8,700 |
| 2009/08/11 | 8,800 | 9,330 | 8,800 | 9,330 | 4,400 |
| 2009/08/10 | 8,600 | 8,650 | 8,600 | 8,640 | 2,500 |
| 2009/08/07 | 8,590 | 8,660 | 8,550 | 8,600 | 9,800 |
| 2009/08/06 | 8,500 | 8,600 | 8,500 | 8,600 | 900 |
| 2009/08/05 | 8,650 | 8,700 | 8,500 | 8,500 | 500 |
| 2009/08/04 | 8,700 | 8,700 | 8,650 | 8,650 | 500 |
| 2009/08/03 | 8,800 | 9,050 | 8,800 | 8,800 | 5,000 |
| 2009/07/31 | 8,250 | 8,800 | 8,200 | 8,800 | 1,400 |
| 2009/07/30 | 8,100 | 8,200 | 8,050 | 8,050 | 2,700 |
| 2009/07/29 | 8,100 | 8,200 | 8,100 | 8,200 | 2,700 |
| 2009/07/28 | 8,180 | 8,180 | 8,040 | 8,130 | 1,900 |
| 2009/07/27 | 8,190 | 8,280 | 8,130 | 8,280 | 1,100 |
| 2009/07/24 | 8,230 | 8,350 | 8,150 | 8,240 | 3,600 |
| 2009/07/23 | 8,180 | 8,280 | 8,170 | 8,170 | 800 |
| 2009/07/22 | 8,300 | 8,400 | 8,160 | 8,160 | 2,200 |
| 2009/07/21 | 8,330 | 8,500 | 8,330 | 8,410 | 3,700 |
| 2009/07/17 | 8,100 | 8,200 | 8,100 | 8,200 | 200 |
| 2009/07/16 | 8,250 | 8,300 | 8,020 | 8,020 | 1,600 |
| 2009/07/15 | 8,100 | 8,100 | 8,050 | 8,050 | 1,300 |
| 2009/07/14 | 8,050 | 8,410 | 8,040 | 8,100 | 2,800 |
| 2009/07/13 | 8,590 | 8,590 | 8,500 | 8,500 | 200 |
| 2009/07/10 | 8,600 | 8,630 | 8,550 | 8,590 | 1,100 |
| 2009/07/09 | 8,900 | 8,900 | 8,550 | 8,550 | 900 |
| 2009/07/08 | 8,880 | 9,000 | 8,700 | 9,000 | 2,700 |
| 2009/07/07 | 9,000 | 9,000 | 8,880 | 8,980 | 1,300 |
| 2009/07/06 | 9,000 | 9,000 | 8,800 | 8,950 | 3,100 |
| 2009/07/03 | 8,650 | 8,960 | 8,650 | 8,950 | 2,900 |
| 2009/07/02 | 9,300 | 9,300 | 8,710 | 8,750 | 5,100 |
| 2009/07/01 | 9,400 | 9,400 | 9,400 | 9,400 | 600 |
| 2009/06/30 | 9,320 | 9,500 | 9,220 | 9,300 | 5,800 |
| 2009/06/29 | 9,020 | 9,500 | 8,910 | 9,420 | 4,700 |
| 2009/06/26 | 9,090 | 9,320 | 8,900 | 9,050 | 8,100 |
| 2009/06/25 | 8,500 | 9,200 | 8,400 | 9,190 | 4,900 |
| 2009/06/24 | 7,990 | 8,600 | 7,910 | 8,500 | 7,000 |
| 2009/06/23 | 7,800 | 8,950 | 7,800 | 8,490 | 11,600 |
| 2009/06/22 | 7,650 | 8,200 | 7,320 | 8,200 | 5,300 |
| 2009/06/19 | 7,300 | 7,300 | 7,250 | 7,300 | 1,900 |
| 2009/06/18 | 7,350 | 7,350 | 7,200 | 7,340 | 2,600 |
| 2009/06/17 | 7,360 | 7,360 | 7,300 | 7,300 | 1,600 |
| 2009/06/16 | 7,300 | 7,580 | 7,300 | 7,360 | 4,900 |
| 2009/06/15 | 7,200 | 7,760 | 7,200 | 7,600 | 8,700 |
| 2009/06/12 | 6,920 | 6,920 | 6,750 | 6,840 | 2,500 |
| 2009/06/11 | 6,800 | 6,970 | 6,740 | 6,890 | 2,100 |
| 2009/06/10 | 6,720 | 7,000 | 6,630 | 6,800 | 5,400 |
| 2009/06/09 | 6,780 | 6,790 | 6,700 | 6,700 | 1,600 |
| 2009/06/08 | 6,810 | 6,930 | 6,810 | 6,820 | 3,300 |
| 2009/06/05 | 6,800 | 6,800 | 6,750 | 6,800 | 4,400 |
| 2009/06/04 | 6,830 | 6,900 | 6,780 | 6,800 | 3,800 |
| 2009/06/03 | 7,060 | 7,060 | 6,850 | 7,000 | 7,600 |
| 2009/06/02 | 7,100 | 7,270 | 7,000 | 7,010 | 15,500 |
| 2009/06/01 | 6,490 | 7,000 | 6,490 | 6,850 | 8,400 |
| 2009/05/29 | 6,500 | 6,500 | 6,370 | 6,500 | 2,900 |
| 2009/05/28 | 6,390 | 6,500 | 6,390 | 6,500 | 3,300 |
| 2009/05/27 | 6,400 | 6,400 | 6,320 | 6,400 | 1,800 |
| 2009/05/26 | 6,400 | 6,440 | 6,250 | 6,300 | 2,000 |
| 2009/05/25 | 6,300 | 6,500 | 6,300 | 6,400 | 1,600 |
| 2009/05/22 | 6,220 | 6,400 | 6,150 | 6,400 | 2,400 |
| 2009/05/21 | 6,570 | 6,570 | 6,340 | 6,350 | 900 |
| 2009/05/20 | 6,590 | 6,650 | 6,300 | 6,300 | 2,600 |
| 2009/05/19 | 6,560 | 6,840 | 6,560 | 6,600 | 4,900 |
| 2009/05/18 | 6,700 | 6,700 | 6,400 | 6,500 | 4,200 |
| 2009/05/15 | 7,020 | 7,050 | 6,800 | 6,900 | 7,800 |
| 2009/05/14 | 5,870 | 6,800 | 5,870 | 6,650 | 9,700 |
| 2009/05/13 | 5,550 | 5,950 | 5,510 | 5,940 | 4,600 |
| 2009/05/12 | 5,150 | 5,800 | 5,100 | 5,600 | 5,400 |
| 2009/05/11 | 4,880 | 5,100 | 4,860 | 5,050 | 4,500 |
| 2009/05/08 | 4,930 | 4,950 | 4,920 | 4,930 | 3,800 |
| 2009/05/07 | 5,000 | 5,040 | 4,950 | 4,950 | 2,900 |
| 2009/05/01 | 4,990 | 5,000 | 4,900 | 4,910 | 1,300 |
| 2009/04/30 | 4,910 | 5,110 | 4,800 | 5,030 | 4,400 |
| 2009/04/28 | 4,960 | 5,010 | 4,920 | 4,920 | 3,600 |
| 2009/04/27 | 4,710 | 5,000 | 4,710 | 4,950 | 8,200 |
| 2009/04/24 | 4,800 | 4,810 | 4,760 | 4,760 | 3,200 |
| 2009/04/23 | 4,920 | 4,930 | 4,730 | 4,800 | 5,800 |
| 2009/04/22 | 5,160 | 5,160 | 4,900 | 4,930 | 3,100 |
| 2009/04/21 | 5,250 | 5,300 | 4,980 | 5,160 | 4,400 |
| 2009/04/20 | 4,990 | 5,200 | 4,990 | 5,150 | 2,500 |
| 2009/04/17 | 4,960 | 5,000 | 4,840 | 4,940 | 2,100 |
| 2009/04/16 | 4,950 | 5,030 | 4,930 | 4,930 | 1,800 |
| 2009/04/15 | 4,900 | 4,950 | 4,860 | 4,950 | 2,600 |
| 2009/04/14 | 4,970 | 5,000 | 4,910 | 4,910 | 1,200 |
| 2009/04/13 | 5,050 | 5,050 | 4,920 | 4,960 | 1,500 |
| 2009/04/10 | 5,200 | 5,200 | 5,010 | 5,050 | 2,000 |
| 2009/04/09 | 5,200 | 5,250 | 5,200 | 5,200 | 1,800 |
| 2009/04/08 | 5,160 | 5,250 | 5,120 | 5,200 | 3,800 |
| 2009/04/07 | 5,160 | 5,200 | 5,100 | 5,200 | 8,700 |
| 2009/04/06 | 5,100 | 5,170 | 5,100 | 5,110 | 2,000 |
| 2009/04/03 | 5,200 | 5,300 | 4,960 | 4,960 | 2,900 |
| 2009/04/02 | 4,900 | 5,370 | 4,700 | 5,300 | 15,000 |
| 2009/04/01 | 5,000 | 5,000 | 4,750 | 4,870 | 2,000 |
| 2009/03/31 | 4,750 | 5,000 | 4,680 | 4,940 | 2,200 |
| 2009/03/30 | 5,000 | 5,000 | 4,720 | 4,850 | 2,300 |
| 2009/03/27 | 4,870 | 5,000 | 4,870 | 5,000 | 4,100 |
| 2009/03/26 | 4,790 | 4,880 | 4,750 | 4,850 | 2,000 |
| 2009/03/25 | 4,700 | 4,780 | 4,700 | 4,780 | 700 |
| 2009/03/24 | 4,720 | 4,890 | 4,720 | 4,850 | 1,500 |
| 2009/03/23 | 4,600 | 4,690 | 4,550 | 4,690 | 1,000 |
| 2009/03/19 | 4,680 | 4,680 | 4,550 | 4,640 | 1,700 |
| 2009/03/18 | 4,950 | 4,950 | 4,620 | 4,800 | 3,000 |
| 2009/03/17 | 4,900 | 4,950 | 4,900 | 4,950 | 700 |
| 2009/03/16 | 4,900 | 5,100 | 4,900 | 5,030 | 900 |
| 2009/03/13 | 4,800 | 4,950 | 4,800 | 4,900 | 700 |
| 2009/03/12 | 4,800 | 4,900 | 4,790 | 4,800 | 1,400 |
| 2009/03/11 | 4,880 | 5,000 | 4,800 | 5,000 | 1,200 |
| 2009/03/10 | 4,690 | 4,800 | 4,690 | 4,800 | 900 |
| 2009/03/09 | 4,800 | 4,800 | 4,600 | 4,750 | 2,000 |
| 2009/03/06 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2009/03/05 | 4,900 | 5,200 | 4,900 | 4,900 | 1,300 |
| 2009/03/04 | 4,800 | 4,950 | 4,720 | 4,950 | 1,300 |
| 2009/03/03 | 4,780 | 4,780 | 4,560 | 4,720 | 2,200 |
| 2009/03/02 | 4,900 | 4,900 | 4,700 | 4,800 | 1,200 |
| 2009/02/27 | 4,850 | 5,300 | 4,820 | 5,000 | 13,700 |
| 2009/02/26 | 4,890 | 4,900 | 4,800 | 4,800 | 11,600 |
| 2009/02/25 | 4,410 | 4,450 | 4,310 | 4,400 | 2,200 |
| 2009/02/24 | 4,230 | 4,300 | 4,200 | 4,230 | 2,300 |
| 2009/02/23 | 4,480 | 4,480 | 4,300 | 4,450 | 2,100 |
| 2009/02/20 | 4,880 | 4,880 | 4,450 | 4,560 | 3,900 |
| 2009/02/19 | 4,750 | 4,880 | 4,750 | 4,860 | 4,500 |
| 2009/02/18 | 4,880 | 4,880 | 4,620 | 4,740 | 3,700 |
| 2009/02/17 | 4,970 | 4,970 | 4,600 | 4,900 | 3,200 |
| 2009/02/16 | 4,900 | 5,130 | 4,870 | 4,870 | 7,600 |
| 2009/02/13 | 4,660 | 4,950 | 4,660 | 4,950 | 5,500 |
| 2009/02/12 | 4,620 | 4,620 | 4,410 | 4,610 | 12,700 |
| 2009/02/10 | 3,870 | 4,570 | 3,870 | 4,570 | 53,000 |
| 2009/02/09 | 4,070 | 4,070 | 4,070 | 4,070 | 14,500 |
| 2009/02/06 | 4,570 | 4,570 | 4,570 | 4,570 | 3,600 |
| 2009/02/05 | 6,150 | 6,220 | 5,520 | 5,570 | 14,300 |
| 2009/02/04 | 6,400 | 6,440 | 6,200 | 6,230 | 6,200 |
| 2009/02/03 | 6,950 | 6,980 | 6,100 | 6,400 | 36,500 |
| 2009/02/02 | 7,490 | 7,490 | 7,000 | 7,010 | 1,300 |
| 2009/01/30 | 7,600 | 7,600 | 7,300 | 7,500 | 4,100 |
| 2009/01/29 | 7,660 | 7,700 | 7,600 | 7,650 | 3,500 |
| 2009/01/28 | 7,480 | 7,500 | 7,480 | 7,500 | 300 |
| 2009/01/27 | 7,240 | 7,400 | 7,240 | 7,380 | 2,500 |
| 2009/01/26 | 7,200 | 7,230 | 7,200 | 7,200 | 3,600 |
| 2009/01/23 | 7,100 | 7,290 | 6,840 | 7,200 | 10,000 |
| 2009/01/22 | 7,300 | 7,500 | 7,000 | 7,500 | 4,300 |
| 2009/01/21 | 7,500 | 7,640 | 7,260 | 7,280 | 3,800 |
| 2009/01/20 | 7,800 | 7,800 | 7,550 | 7,650 | 3,100 |
| 2009/01/19 | 7,740 | 7,900 | 7,700 | 7,800 | 2,700 |
| 2009/01/16 | 7,900 | 7,900 | 7,710 | 7,710 | 3,400 |
| 2009/01/15 | 7,700 | 7,790 | 7,700 | 7,760 | 1,700 |
| 2009/01/14 | 8,100 | 8,100 | 7,900 | 8,000 | 1,100 |
| 2009/01/13 | 8,200 | 8,200 | 8,100 | 8,140 | 700 |
| 2009/01/09 | 8,750 | 8,850 | 8,450 | 8,700 | 2,900 |
| 2009/01/08 | 8,000 | 8,920 | 7,850 | 8,850 | 12,600 |
| 2009/01/07 | 7,790 | 8,120 | 7,780 | 7,990 | 4,100 |
| 2009/01/06 | 7,900 | 7,900 | 7,600 | 7,780 | 3,300 |
| 2009/01/05 | 8,120 | 8,120 | 7,980 | 7,980 | 2,000 |