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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,740 | 4,740 | 4,580 | 4,675 | 5,600 |
| 2010/12/29 | 4,550 | 4,710 | 4,515 | 4,710 | 9,500 |
| 2010/12/28 | 4,565 | 4,595 | 4,435 | 4,480 | 9,400 |
| 2010/12/27 | 4,660 | 4,660 | 4,560 | 4,565 | 14,000 |
| 2010/12/24 | 4,620 | 4,650 | 4,565 | 4,565 | 16,500 |
| 2010/12/22 | 4,675 | 4,740 | 4,630 | 4,630 | 10,500 |
| 2010/12/21 | 4,755 | 4,790 | 4,620 | 4,665 | 14,000 |
| 2010/12/20 | 4,900 | 4,900 | 4,785 | 4,785 | 6,300 |
| 2010/12/17 | 4,900 | 4,900 | 4,835 | 4,865 | 16,600 |
| 2010/12/16 | 4,850 | 4,920 | 4,850 | 4,885 | 8,300 |
| 2010/12/15 | 4,780 | 4,830 | 4,775 | 4,830 | 3,800 |
| 2010/12/14 | 4,775 | 4,775 | 4,705 | 4,760 | 5,600 |
| 2010/12/13 | 4,690 | 4,745 | 4,690 | 4,725 | 5,600 |
| 2010/12/10 | 4,645 | 4,690 | 4,635 | 4,645 | 5,600 |
| 2010/12/09 | 4,660 | 4,665 | 4,650 | 4,650 | 5,400 |
| 2010/12/08 | 4,695 | 4,705 | 4,630 | 4,660 | 12,400 |
| 2010/12/07 | 4,680 | 4,715 | 4,660 | 4,700 | 6,900 |
| 2010/12/06 | 4,700 | 4,730 | 4,650 | 4,680 | 8,500 |
| 2010/12/03 | 4,710 | 4,725 | 4,630 | 4,700 | 7,500 |
| 2010/12/02 | 4,705 | 4,745 | 4,670 | 4,705 | 7,300 |
| 2010/12/01 | 4,785 | 4,785 | 4,705 | 4,705 | 3,700 |
| 2010/11/30 | 4,715 | 4,770 | 4,675 | 4,770 | 5,500 |
| 2010/11/29 | 4,705 | 4,790 | 4,700 | 4,740 | 4,300 |
| 2010/11/26 | 4,780 | 4,820 | 4,720 | 4,720 | 5,300 |
| 2010/11/25 | 4,860 | 4,880 | 4,790 | 4,815 | 3,900 |
| 2010/11/24 | 4,790 | 4,850 | 4,760 | 4,825 | 2,900 |
| 2010/11/22 | 4,800 | 4,850 | 4,750 | 4,820 | 6,300 |
| 2010/11/19 | 4,705 | 4,750 | 4,680 | 4,705 | 3,500 |
| 2010/11/18 | 4,645 | 4,680 | 4,635 | 4,645 | 7,600 |
| 2010/11/17 | 4,650 | 4,730 | 4,620 | 4,645 | 7,600 |
| 2010/11/16 | 4,785 | 4,820 | 4,715 | 4,715 | 9,700 |
| 2010/11/15 | 4,960 | 4,960 | 4,815 | 4,815 | 15,200 |
| 2010/11/12 | 4,995 | 5,020 | 4,970 | 5,000 | 3,800 |
| 2010/11/11 | 5,000 | 5,100 | 5,000 | 5,020 | 3,600 |
| 2010/11/10 | 5,000 | 5,000 | 4,960 | 5,000 | 5,400 |
| 2010/11/09 | 5,090 | 5,090 | 4,990 | 5,030 | 3,500 |
| 2010/11/08 | 5,060 | 5,070 | 5,000 | 5,050 | 3,500 |
| 2010/11/05 | 4,940 | 5,080 | 4,940 | 4,960 | 6,600 |
| 2010/11/04 | 5,040 | 5,080 | 5,000 | 5,000 | 900 |
| 2010/11/02 | 4,900 | 5,020 | 4,900 | 5,020 | 5,100 |
| 2010/11/01 | 5,070 | 5,070 | 4,980 | 5,000 | 1,300 |
| 2010/10/29 | 5,080 | 5,130 | 5,000 | 5,080 | 2,600 |
| 2010/10/28 | 5,110 | 5,190 | 5,080 | 5,090 | 1,200 |
| 2010/10/27 | 5,120 | 5,240 | 5,060 | 5,200 | 4,500 |
| 2010/10/26 | 5,020 | 5,120 | 5,020 | 5,050 | 2,900 |
| 2010/10/25 | 5,100 | 5,150 | 5,100 | 5,100 | 2,300 |
| 2010/10/22 | 4,965 | 5,100 | 4,965 | 5,100 | 2,000 |
| 2010/10/21 | 5,100 | 5,100 | 4,980 | 5,020 | 3,300 |
| 2010/10/20 | 5,010 | 5,030 | 4,970 | 5,030 | 2,200 |
| 2010/10/19 | 5,060 | 5,100 | 4,985 | 5,050 | 2,500 |
| 2010/10/18 | 4,920 | 5,110 | 4,920 | 4,990 | 5,100 |
| 2010/10/15 | 5,200 | 5,200 | 5,070 | 5,090 | 3,800 |
| 2010/10/14 | 4,975 | 5,280 | 4,975 | 5,280 | 9,100 |
| 2010/10/13 | 5,000 | 5,000 | 4,975 | 4,975 | 2,200 |
| 2010/10/12 | 5,050 | 5,050 | 4,950 | 4,995 | 4,100 |
| 2010/10/08 | 5,090 | 5,100 | 5,000 | 5,050 | 4,400 |
| 2010/10/07 | 5,100 | 5,190 | 5,050 | 5,100 | 4,200 |
| 2010/10/06 | 5,280 | 5,280 | 5,080 | 5,140 | 5,300 |
| 2010/10/05 | 5,000 | 5,260 | 5,000 | 5,230 | 11,600 |
| 2010/10/04 | 5,000 | 5,080 | 4,860 | 5,000 | 12,800 |
| 2010/10/01 | 5,110 | 5,200 | 5,020 | 5,070 | 9,100 |
| 2010/09/30 | 5,230 | 5,300 | 5,050 | 5,290 | 9,300 |
| 2010/09/29 | 5,210 | 5,360 | 5,130 | 5,290 | 15,400 |
| 2010/09/28 | 5,060 | 5,400 | 4,995 | 5,210 | 17,100 |
| 2010/09/27 | 4,810 | 5,080 | 4,760 | 5,080 | 12,400 |
| 2010/09/24 | 4,760 | 4,830 | 4,750 | 4,830 | 5,500 |
| 2010/09/22 | 4,800 | 4,800 | 4,700 | 4,735 | 4,800 |
| 2010/09/21 | 4,735 | 4,850 | 4,720 | 4,810 | 3,700 |
| 2010/09/17 | 4,660 | 4,745 | 4,650 | 4,745 | 8,700 |
| 2010/09/16 | 4,700 | 4,700 | 4,650 | 4,650 | 4,200 |
| 2010/09/15 | 4,700 | 4,715 | 4,670 | 4,700 | 3,700 |
| 2010/09/14 | 4,780 | 4,780 | 4,695 | 4,700 | 2,800 |
| 2010/09/13 | 4,760 | 4,820 | 4,760 | 4,800 | 5,200 |
| 2010/09/10 | 4,700 | 4,800 | 4,680 | 4,750 | 4,300 |
| 2010/09/09 | 4,760 | 4,780 | 4,665 | 4,700 | 4,300 |
| 2010/09/08 | 4,720 | 4,730 | 4,615 | 4,650 | 11,300 |
| 2010/09/07 | 4,630 | 4,870 | 4,550 | 4,860 | 7,200 |
| 2010/09/06 | 4,410 | 4,750 | 4,335 | 4,650 | 16,600 |
| 2010/09/03 | 4,140 | 4,360 | 4,140 | 4,200 | 15,600 |
| 2010/09/02 | 4,070 | 4,195 | 4,065 | 4,130 | 5,100 |
| 2010/09/01 | 3,940 | 4,195 | 3,935 | 4,070 | 8,500 |
| 2010/08/31 | 4,160 | 4,160 | 4,005 | 4,075 | 12,600 |
| 2010/08/30 | 4,385 | 4,465 | 4,130 | 4,200 | 17,200 |
| 2010/08/27 | 4,500 | 4,535 | 4,320 | 4,340 | 13,000 |
| 2010/08/26 | 4,500 | 4,550 | 4,495 | 4,500 | 7,300 |
| 2010/08/25 | 4,400 | 4,520 | 4,400 | 4,420 | 2,000 |
| 2010/08/24 | 4,530 | 4,530 | 4,450 | 4,450 | 3,400 |
| 2010/08/23 | 4,550 | 4,600 | 4,450 | 4,600 | 3,000 |
| 2010/08/20 | 4,630 | 4,630 | 4,425 | 4,500 | 4,800 |
| 2010/08/19 | 4,620 | 4,710 | 4,620 | 4,630 | 2,500 |
| 2010/08/18 | 4,705 | 4,860 | 4,590 | 4,620 | 6,600 |
| 2010/08/17 | 4,680 | 4,880 | 4,670 | 4,845 | 8,500 |
| 2010/08/16 | 4,625 | 4,760 | 4,625 | 4,750 | 7,400 |
| 2010/08/13 | 4,700 | 4,710 | 4,530 | 4,560 | 9,400 |
| 2010/08/12 | 4,690 | 4,750 | 4,610 | 4,750 | 2,400 |
| 2010/08/11 | 4,920 | 4,920 | 4,800 | 4,840 | 2,200 |
| 2010/08/10 | 4,980 | 5,000 | 4,980 | 4,980 | 1,500 |
| 2010/08/09 | 4,830 | 5,050 | 4,830 | 5,000 | 2,000 |
| 2010/08/06 | 5,350 | 5,410 | 4,935 | 4,960 | 9,100 |
| 2010/08/05 | 5,300 | 5,300 | 5,210 | 5,250 | 900 |
| 2010/08/04 | 5,320 | 5,380 | 5,250 | 5,380 | 2,200 |
| 2010/08/03 | 5,290 | 5,400 | 5,270 | 5,360 | 6,800 |
| 2010/08/02 | 5,240 | 5,260 | 5,190 | 5,260 | 4,800 |
| 2010/07/30 | 5,130 | 5,200 | 5,090 | 5,190 | 8,800 |
| 2010/07/29 | 5,170 | 5,210 | 5,000 | 5,130 | 10,000 |
| 2010/07/28 | 5,090 | 5,130 | 4,940 | 5,130 | 2,800 |
| 2010/07/27 | 5,000 | 5,150 | 4,890 | 5,040 | 4,100 |
| 2010/07/26 | 4,700 | 5,000 | 4,700 | 4,925 | 3,300 |
| 2010/07/23 | 4,665 | 4,700 | 4,610 | 4,610 | 5,900 |
| 2010/07/22 | 4,750 | 4,750 | 4,590 | 4,665 | 6,500 |
| 2010/07/21 | 4,850 | 4,850 | 4,780 | 4,810 | 3,300 |
| 2010/07/20 | 4,810 | 4,880 | 4,800 | 4,800 | 7,400 |
| 2010/07/16 | 4,980 | 5,000 | 4,905 | 4,950 | 7,000 |
| 2010/07/15 | 5,150 | 5,150 | 5,000 | 5,000 | 5,900 |
| 2010/07/14 | 5,260 | 5,370 | 5,140 | 5,190 | 4,400 |
| 2010/07/13 | 5,330 | 5,400 | 5,150 | 5,260 | 3,300 |
| 2010/07/12 | 5,440 | 5,480 | 5,300 | 5,300 | 4,400 |
| 2010/07/09 | 5,420 | 5,560 | 5,400 | 5,440 | 4,200 |
| 2010/07/08 | 5,490 | 5,510 | 5,400 | 5,400 | 6,100 |
| 2010/07/07 | 5,570 | 5,570 | 5,360 | 5,360 | 7,900 |
| 2010/07/06 | 5,650 | 5,650 | 5,530 | 5,650 | 4,600 |
| 2010/07/05 | 5,550 | 5,650 | 5,550 | 5,650 | 5,300 |
| 2010/07/02 | 5,440 | 5,630 | 5,400 | 5,630 | 5,100 |
| 2010/07/01 | 5,550 | 5,550 | 5,410 | 5,430 | 2,500 |
| 2010/06/30 | 5,400 | 5,550 | 5,300 | 5,550 | 5,500 |
| 2010/06/29 | 5,500 | 5,600 | 5,500 | 5,570 | 2,900 |
| 2010/06/28 | 5,400 | 5,670 | 5,400 | 5,630 | 8,000 |
| 2010/06/25 | 5,420 | 5,480 | 5,360 | 5,480 | 7,400 |
| 2010/06/24 | 5,460 | 5,520 | 5,460 | 5,520 | 2,600 |
| 2010/06/23 | 5,600 | 5,600 | 5,510 | 5,560 | 2,700 |
| 2010/06/22 | 5,560 | 5,660 | 5,520 | 5,660 | 2,700 |
| 2010/06/21 | 5,550 | 5,600 | 5,480 | 5,600 | 7,200 |
| 2010/06/18 | 5,380 | 5,590 | 5,270 | 5,530 | 7,700 |
| 2010/06/17 | 5,530 | 5,530 | 5,400 | 5,400 | 2,300 |
| 2010/06/16 | 5,400 | 5,510 | 5,400 | 5,480 | 3,900 |
| 2010/06/15 | 5,380 | 5,410 | 5,380 | 5,390 | 3,700 |
| 2010/06/14 | 5,350 | 5,370 | 5,280 | 5,370 | 2,800 |
| 2010/06/11 | 5,360 | 5,420 | 5,320 | 5,380 | 5,700 |
| 2010/06/10 | 5,250 | 5,390 | 5,150 | 5,360 | 4,600 |
| 2010/06/09 | 5,400 | 5,410 | 5,170 | 5,210 | 9,800 |
| 2010/06/08 | 5,450 | 5,630 | 5,450 | 5,520 | 6,300 |
| 2010/06/07 | 5,370 | 5,450 | 5,370 | 5,410 | 3,400 |
| 2010/06/04 | 5,400 | 5,760 | 5,380 | 5,570 | 15,100 |
| 2010/06/03 | 5,590 | 5,590 | 5,380 | 5,390 | 6,400 |
| 2010/06/02 | 5,510 | 5,550 | 5,310 | 5,480 | 7,800 |
| 2010/06/01 | 5,700 | 5,740 | 5,610 | 5,700 | 7,900 |
| 2010/05/31 | 5,570 | 5,820 | 5,570 | 5,700 | 5,300 |
| 2010/05/28 | 5,820 | 5,820 | 5,590 | 5,630 | 6,700 |
| 2010/05/27 | 5,000 | 5,790 | 5,000 | 5,580 | 22,700 |
| 2010/05/26 | 4,880 | 5,050 | 4,860 | 5,000 | 40,100 |
| 2010/05/25 | 4,890 | 5,020 | 4,830 | 4,830 | 32,600 |
| 2010/05/24 | 5,110 | 5,190 | 4,855 | 4,870 | 19,700 |
| 2010/05/21 | 5,200 | 5,340 | 5,030 | 5,200 | 23,900 |
| 2010/05/20 | 5,350 | 5,530 | 5,350 | 5,500 | 4,300 |
| 2010/05/19 | 5,500 | 5,550 | 5,230 | 5,550 | 6,500 |
| 2010/05/18 | 5,310 | 5,590 | 5,310 | 5,590 | 14,700 |
| 2010/05/17 | 5,500 | 5,580 | 5,100 | 5,210 | 21,100 |
| 2010/05/14 | 5,750 | 5,750 | 5,610 | 5,670 | 13,400 |
| 2010/05/13 | 5,720 | 5,760 | 5,670 | 5,750 | 42,000 |
| 2010/05/12 | 5,890 | 6,100 | 5,720 | 5,720 | 23,500 |
| 2010/05/11 | 6,410 | 6,450 | 6,060 | 6,080 | 16,200 |
| 2010/05/10 | 6,440 | 6,550 | 6,220 | 6,220 | 24,100 |
| 2010/05/07 | 6,600 | 6,700 | 6,410 | 6,640 | 16,400 |
| 2010/05/06 | 6,800 | 6,990 | 6,700 | 6,850 | 12,700 |
| 2010/04/30 | 6,850 | 6,960 | 6,810 | 6,820 | 14,300 |
| 2010/04/28 | 6,530 | 6,680 | 6,510 | 6,680 | 12,100 |
| 2010/04/27 | 6,770 | 6,770 | 6,730 | 6,730 | 2,500 |
| 2010/04/26 | 6,840 | 6,840 | 6,690 | 6,710 | 5,600 |
| 2010/04/23 | 6,770 | 6,850 | 6,740 | 6,780 | 7,900 |
| 2010/04/22 | 6,610 | 6,790 | 6,580 | 6,790 | 12,700 |
| 2010/04/21 | 6,530 | 6,660 | 6,500 | 6,660 | 7,600 |
| 2010/04/20 | 6,650 | 6,650 | 6,520 | 6,590 | 10,300 |
| 2010/04/19 | 6,700 | 6,700 | 6,600 | 6,670 | 3,400 |
| 2010/04/16 | 6,810 | 6,820 | 6,670 | 6,770 | 4,800 |
| 2010/04/15 | 6,580 | 6,810 | 6,580 | 6,810 | 10,400 |
| 2010/04/14 | 6,560 | 6,690 | 6,560 | 6,650 | 6,700 |
| 2010/04/13 | 6,790 | 6,790 | 6,450 | 6,500 | 19,700 |
| 2010/04/12 | 6,740 | 6,820 | 6,700 | 6,760 | 6,200 |
| 2010/04/09 | 6,900 | 6,900 | 6,650 | 6,770 | 11,000 |
| 2010/04/08 | 6,800 | 6,900 | 6,770 | 6,870 | 9,300 |
| 2010/04/07 | 6,650 | 6,900 | 6,620 | 6,900 | 17,900 |
| 2010/04/06 | 6,630 | 6,640 | 6,600 | 6,640 | 9,400 |
| 2010/04/05 | 6,700 | 6,710 | 6,610 | 6,610 | 8,600 |
| 2010/04/02 | 6,780 | 6,800 | 6,600 | 6,620 | 13,400 |
| 2010/04/01 | 6,430 | 6,650 | 6,360 | 6,600 | 18,300 |
| 2010/03/31 | 6,520 | 6,880 | 6,180 | 6,330 | 37,700 |
| 2010/03/30 | 6,320 | 6,950 | 6,320 | 6,700 | 23,700 |
| 2010/03/29 | 6,010 | 6,500 | 6,000 | 6,300 | 10,400 |
| 2010/03/29 | 1 -> 2.00 分割 | ||||
| 2010/03/26 | 12,560 | 12,690 | 12,350 | 12,620 | 7,200 |
| 2010/03/25 | 12,320 | 12,800 | 12,200 | 12,800 | 4,300 |
| 2010/03/24 | 13,010 | 13,200 | 12,120 | 12,340 | 7,500 |
| 2010/03/23 | 13,300 | 13,810 | 12,860 | 13,060 | 13,900 |
| 2010/03/19 | 12,400 | 12,800 | 12,300 | 12,770 | 9,600 |
| 2010/03/18 | 12,300 | 12,310 | 12,000 | 12,100 | 7,200 |
| 2010/03/17 | 11,750 | 12,450 | 11,710 | 12,200 | 18,400 |
| 2010/03/16 | 10,990 | 11,550 | 10,990 | 11,450 | 8,500 |
| 2010/03/15 | 10,820 | 10,950 | 10,820 | 10,850 | 3,700 |
| 2010/03/12 | 10,800 | 10,880 | 10,710 | 10,800 | 600 |
| 2010/03/11 | 10,760 | 10,920 | 10,720 | 10,720 | 1,200 |
| 2010/03/10 | 10,800 | 10,850 | 10,590 | 10,590 | 2,300 |
| 2010/03/09 | 10,660 | 10,850 | 10,650 | 10,800 | 2,000 |
| 2010/03/08 | 10,630 | 10,900 | 10,600 | 10,660 | 4,600 |
| 2010/03/05 | 11,000 | 11,000 | 10,400 | 10,500 | 4,400 |
| 2010/03/04 | 11,100 | 11,110 | 10,700 | 10,810 | 4,800 |
| 2010/03/03 | 10,700 | 11,120 | 10,690 | 11,120 | 8,900 |
| 2010/03/02 | 10,500 | 10,780 | 10,500 | 10,670 | 4,600 |
| 2010/03/01 | 10,500 | 10,510 | 10,400 | 10,500 | 3,000 |
| 2010/02/26 | 10,250 | 10,450 | 10,150 | 10,340 | 3,700 |
| 2010/02/25 | 10,290 | 10,300 | 10,030 | 10,250 | 6,000 |
| 2010/02/24 | 9,950 | 10,300 | 9,950 | 10,150 | 3,400 |
| 2010/02/23 | 10,000 | 10,150 | 9,820 | 10,150 | 6,400 |
| 2010/02/22 | 10,420 | 10,500 | 10,030 | 10,120 | 12,300 |
| 2010/02/19 | 10,500 | 11,200 | 10,210 | 10,410 | 19,300 |
| 2010/02/18 | 9,700 | 9,930 | 9,690 | 9,910 | 6,200 |
| 2010/02/17 | 9,590 | 9,810 | 9,540 | 9,700 | 8,200 |
| 2010/02/16 | 9,370 | 9,700 | 9,370 | 9,590 | 7,100 |
| 2010/02/15 | 9,300 | 9,400 | 9,300 | 9,400 | 2,600 |
| 2010/02/12 | 9,430 | 9,450 | 9,220 | 9,300 | 7,800 |
| 2010/02/10 | 8,930 | 9,470 | 8,930 | 9,430 | 7,000 |
| 2010/02/09 | 9,000 | 9,000 | 8,950 | 9,000 | 1,300 |
| 2010/02/08 | 9,400 | 9,400 | 8,930 | 9,000 | 2,700 |
| 2010/02/05 | 9,200 | 9,500 | 9,130 | 9,310 | 4,900 |
| 2010/02/04 | 9,590 | 9,800 | 9,590 | 9,650 | 8,500 |
| 2010/02/03 | 9,580 | 9,600 | 9,300 | 9,350 | 2,200 |
| 2010/02/02 | 9,560 | 9,680 | 9,450 | 9,500 | 5,100 |
| 2010/02/01 | 9,900 | 9,900 | 9,400 | 9,500 | 7,100 |
| 2010/01/29 | 10,500 | 10,710 | 9,990 | 10,000 | 13,000 |
| 2010/01/28 | 9,330 | 9,330 | 9,250 | 9,250 | 1,000 |
| 2010/01/27 | 9,330 | 9,330 | 9,330 | 9,330 | 100 |
| 2010/01/26 | 9,410 | 9,410 | 9,410 | 9,410 | 100 |
| 2010/01/25 | 9,540 | 9,540 | 9,540 | 9,540 | 100 |
| 2010/01/22 | 9,600 | 9,690 | 9,600 | 9,690 | 500 |
| 2010/01/21 | 9,700 | 9,730 | 9,620 | 9,620 | 700 |
| 2010/01/20 | 9,760 | 9,880 | 9,700 | 9,720 | 600 |
| 2010/01/19 | 9,550 | 9,610 | 9,400 | 9,610 | 2,100 |
| 2010/01/18 | 9,730 | 9,730 | 9,700 | 9,700 | 500 |
| 2010/01/15 | 9,710 | 9,760 | 9,600 | 9,730 | 1,700 |
| 2010/01/14 | 9,780 | 9,780 | 9,700 | 9,710 | 1,500 |
| 2010/01/13 | 9,600 | 9,980 | 9,600 | 9,950 | 2,100 |
| 2010/01/12 | 9,590 | 9,600 | 9,590 | 9,600 | 300 |
| 2010/01/08 | 9,600 | 9,640 | 9,460 | 9,600 | 800 |
| 2010/01/07 | 9,450 | 9,600 | 9,350 | 9,450 | 3,200 |
| 2010/01/06 | 9,590 | 9,650 | 9,550 | 9,600 | 1,000 |
| 2010/01/05 | 9,600 | 9,640 | 9,400 | 9,590 | 1,700 |
| 2010/01/04 | 9,500 | 9,500 | 9,310 | 9,360 | 2,300 |