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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,950 | 2,979 | 2,946 | 2,979 | 1,400 |
| 2011/12/29 | 2,917 | 2,950 | 2,912 | 2,950 | 1,900 |
| 2011/12/28 | 2,917 | 2,972 | 2,901 | 2,961 | 3,800 |
| 2011/12/27 | 2,980 | 2,990 | 2,917 | 2,917 | 3,600 |
| 2011/12/26 | 2,902 | 2,990 | 2,902 | 2,980 | 1,300 |
| 2011/12/22 | 2,975 | 2,999 | 2,930 | 2,949 | 3,600 |
| 2011/12/21 | 2,861 | 2,980 | 2,812 | 2,980 | 2,500 |
| 2011/12/20 | 2,830 | 2,950 | 2,750 | 2,911 | 3,900 |
| 2011/12/19 | 2,815 | 2,815 | 2,700 | 2,700 | 5,600 |
| 2011/12/16 | 2,890 | 2,890 | 2,805 | 2,825 | 4,900 |
| 2011/12/15 | 3,005 | 3,005 | 2,885 | 2,900 | 1,800 |
| 2011/12/14 | 3,010 | 3,100 | 2,995 | 3,005 | 3,400 |
| 2011/12/13 | 3,080 | 3,090 | 2,980 | 3,080 | 6,100 |
| 2011/12/12 | 3,200 | 3,200 | 3,055 | 3,140 | 5,800 |
| 2011/12/09 | 3,190 | 3,190 | 3,150 | 3,150 | 300 |
| 2011/12/08 | 3,200 | 3,200 | 3,130 | 3,180 | 1,300 |
| 2011/12/07 | 3,100 | 3,220 | 3,030 | 3,100 | 1,400 |
| 2011/12/06 | 3,105 | 3,180 | 3,035 | 3,035 | 5,200 |
| 2011/12/05 | 2,865 | 3,200 | 2,865 | 3,160 | 9,900 |
| 2011/12/02 | 2,850 | 2,920 | 2,800 | 2,835 | 5,300 |
| 2011/12/01 | 3,080 | 3,100 | 2,762 | 2,800 | 18,700 |
| 2011/11/30 | 2,837 | 3,000 | 2,783 | 3,000 | 5,200 |
| 2011/11/29 | 2,753 | 2,880 | 2,750 | 2,874 | 3,000 |
| 2011/11/28 | 2,720 | 2,750 | 2,670 | 2,750 | 2,100 |
| 2011/11/25 | 2,750 | 2,820 | 2,699 | 2,699 | 12,000 |
| 2011/11/24 | 2,620 | 2,869 | 2,619 | 2,810 | 19,100 |
| 2011/11/22 | 2,578 | 2,610 | 2,501 | 2,610 | 7,100 |
| 2011/11/21 | 2,299 | 2,639 | 2,299 | 2,582 | 25,300 |
| 2011/11/18 | 2,398 | 2,398 | 2,277 | 2,292 | 9,000 |
| 2011/11/17 | 2,270 | 2,409 | 2,240 | 2,409 | 34,500 |
| 2011/11/16 | 2,546 | 2,546 | 2,401 | 2,401 | 15,400 |
| 2011/11/15 | 2,579 | 2,599 | 2,576 | 2,587 | 7,500 |
| 2011/11/14 | 2,620 | 2,699 | 2,605 | 2,655 | 7,700 |
| 2011/11/11 | 2,620 | 2,644 | 2,605 | 2,605 | 4,200 |
| 2011/11/10 | 2,691 | 2,691 | 2,576 | 2,600 | 16,400 |
| 2011/11/09 | 2,865 | 2,870 | 2,760 | 2,775 | 8,900 |
| 2011/11/08 | 3,000 | 3,000 | 2,810 | 2,819 | 17,600 |
| 2011/11/07 | 3,210 | 3,220 | 3,050 | 3,065 | 4,600 |
| 2011/11/04 | 3,250 | 3,250 | 3,210 | 3,210 | 5,600 |
| 2011/11/02 | 3,240 | 3,270 | 3,205 | 3,215 | 10,600 |
| 2011/11/01 | 3,345 | 3,345 | 3,300 | 3,315 | 1,900 |
| 2011/10/31 | 3,320 | 3,335 | 3,300 | 3,300 | 4,800 |
| 2011/10/28 | 3,395 | 3,425 | 3,250 | 3,275 | 10,800 |
| 2011/10/27 | 3,380 | 3,390 | 3,315 | 3,370 | 3,700 |
| 2011/10/26 | 3,300 | 3,400 | 3,230 | 3,380 | 4,300 |
| 2011/10/25 | 3,290 | 3,300 | 3,280 | 3,300 | 1,700 |
| 2011/10/24 | 3,285 | 3,310 | 3,270 | 3,280 | 2,800 |
| 2011/10/21 | 3,330 | 3,330 | 3,250 | 3,285 | 1,700 |
| 2011/10/20 | 3,375 | 3,375 | 3,335 | 3,340 | 1,700 |
| 2011/10/19 | 3,385 | 3,400 | 3,380 | 3,380 | 1,700 |
| 2011/10/18 | 3,395 | 3,420 | 3,365 | 3,365 | 1,500 |
| 2011/10/17 | 3,360 | 3,490 | 3,360 | 3,470 | 2,500 |
| 2011/10/14 | 3,470 | 3,470 | 3,345 | 3,355 | 9,100 |
| 2011/10/13 | 3,300 | 3,410 | 3,300 | 3,405 | 5,800 |
| 2011/10/12 | 3,225 | 3,300 | 3,210 | 3,255 | 8,500 |
| 2011/10/11 | 3,265 | 3,270 | 3,255 | 3,265 | 3,900 |
| 2011/10/07 | 3,340 | 3,395 | 3,230 | 3,265 | 10,300 |
| 2011/10/06 | 3,400 | 3,400 | 3,330 | 3,335 | 7,200 |
| 2011/10/05 | 3,550 | 3,550 | 3,450 | 3,450 | 1,100 |
| 2011/10/04 | 3,610 | 3,610 | 3,520 | 3,550 | 2,400 |
| 2011/10/03 | 3,750 | 3,750 | 3,625 | 3,680 | 1,200 |
| 2011/09/30 | 3,675 | 3,675 | 3,630 | 3,670 | 800 |
| 2011/09/29 | 3,570 | 3,680 | 3,570 | 3,675 | 1,400 |
| 2011/09/28 | 3,650 | 3,700 | 3,550 | 3,700 | 3,200 |
| 2011/09/27 | 3,510 | 3,565 | 3,510 | 3,550 | 4,000 |
| 2011/09/26 | 3,650 | 3,650 | 3,510 | 3,510 | 11,200 |
| 2011/09/22 | 3,740 | 3,740 | 3,675 | 3,715 | 7,900 |
| 2011/09/21 | 3,700 | 3,750 | 3,700 | 3,725 | 6,800 |
| 2011/09/20 | 3,610 | 3,730 | 3,610 | 3,730 | 5,800 |
| 2011/09/16 | 3,605 | 3,700 | 3,605 | 3,680 | 6,400 |
| 2011/09/15 | 3,565 | 3,600 | 3,565 | 3,600 | 7,900 |
| 2011/09/14 | 3,600 | 3,600 | 3,500 | 3,565 | 7,900 |
| 2011/09/13 | 3,600 | 3,650 | 3,550 | 3,605 | 2,600 |
| 2011/09/12 | 3,600 | 3,620 | 3,535 | 3,585 | 6,900 |
| 2011/09/09 | 3,610 | 3,655 | 3,610 | 3,655 | 2,600 |
| 2011/09/08 | 3,570 | 3,630 | 3,570 | 3,625 | 10,400 |
| 2011/09/07 | 3,480 | 3,610 | 3,480 | 3,525 | 20,200 |
| 2011/09/06 | 3,515 | 3,520 | 3,460 | 3,500 | 14,800 |
| 2011/09/05 | 3,570 | 3,570 | 3,510 | 3,530 | 24,300 |
| 2011/09/02 | 3,680 | 3,680 | 3,600 | 3,640 | 11,600 |
| 2011/09/01 | 3,660 | 3,685 | 3,660 | 3,660 | 10,400 |
| 2011/08/31 | 3,610 | 3,655 | 3,610 | 3,655 | 8,000 |
| 2011/08/30 | 3,665 | 3,680 | 3,605 | 3,630 | 14,900 |
| 2011/08/29 | 3,670 | 3,720 | 3,620 | 3,630 | 11,700 |
| 2011/08/26 | 3,660 | 3,660 | 3,605 | 3,650 | 10,300 |
| 2011/08/25 | 3,590 | 3,655 | 3,580 | 3,600 | 11,900 |
| 2011/08/24 | 3,740 | 3,740 | 3,570 | 3,590 | 15,700 |
| 2011/08/23 | 3,525 | 3,660 | 3,460 | 3,600 | 11,500 |
| 2011/08/22 | 3,360 | 3,485 | 3,360 | 3,425 | 12,800 |
| 2011/08/19 | 3,550 | 3,550 | 3,360 | 3,390 | 25,800 |
| 2011/08/18 | 3,840 | 3,860 | 3,555 | 3,600 | 17,800 |
| 2011/08/17 | 3,990 | 4,005 | 3,815 | 3,825 | 14,600 |
| 2011/08/16 | 3,990 | 4,010 | 3,970 | 3,990 | 14,300 |
| 2011/08/15 | 3,955 | 4,030 | 3,910 | 3,970 | 37,400 |
| 2011/08/12 | 4,480 | 4,635 | 4,340 | 4,340 | 5,000 |
| 2011/08/11 | 4,450 | 4,535 | 4,350 | 4,455 | 3,300 |
| 2011/08/10 | 4,755 | 4,755 | 4,455 | 4,500 | 7,200 |
| 2011/08/09 | 4,500 | 4,700 | 4,500 | 4,700 | 3,000 |
| 2011/08/08 | 4,760 | 4,790 | 4,625 | 4,785 | 3,200 |
| 2011/08/05 | 4,795 | 4,840 | 4,660 | 4,830 | 3,100 |
| 2011/08/04 | 4,885 | 4,885 | 4,855 | 4,855 | 1,500 |
| 2011/08/03 | 4,910 | 4,910 | 4,860 | 4,860 | 2,000 |
| 2011/08/02 | 4,995 | 4,995 | 4,920 | 4,920 | 1,200 |
| 2011/08/01 | 5,020 | 5,020 | 4,970 | 4,970 | 1,500 |
| 2011/07/29 | 5,030 | 5,050 | 4,940 | 4,970 | 3,000 |
| 2011/07/28 | 4,995 | 4,995 | 4,940 | 4,970 | 2,100 |
| 2011/07/27 | 5,100 | 5,100 | 4,920 | 4,950 | 6,000 |
| 2011/07/26 | 4,990 | 5,030 | 4,980 | 5,000 | 2,600 |
| 2011/07/25 | 4,930 | 4,970 | 4,930 | 4,935 | 4,100 |
| 2011/07/22 | 4,865 | 4,895 | 4,855 | 4,895 | 3,800 |
| 2011/07/21 | 4,860 | 4,875 | 4,850 | 4,860 | 3,400 |
| 2011/07/20 | 4,880 | 4,940 | 4,880 | 4,895 | 3,900 |
| 2011/07/19 | 4,875 | 4,925 | 4,855 | 4,915 | 1,600 |
| 2011/07/15 | 4,920 | 4,955 | 4,880 | 4,880 | 2,400 |
| 2011/07/14 | 4,900 | 4,920 | 4,900 | 4,920 | 1,300 |
| 2011/07/13 | 4,965 | 4,965 | 4,870 | 4,870 | 7,700 |
| 2011/07/12 | 4,970 | 4,975 | 4,945 | 4,965 | 1,900 |
| 2011/07/11 | 4,955 | 4,980 | 4,955 | 4,970 | 2,100 |
| 2011/07/08 | 5,000 | 5,000 | 4,940 | 4,955 | 5,900 |
| 2011/07/07 | 4,965 | 4,995 | 4,930 | 4,975 | 6,200 |
| 2011/07/06 | 5,030 | 5,040 | 4,900 | 4,995 | 5,600 |
| 2011/07/05 | 5,080 | 5,080 | 4,970 | 5,040 | 4,000 |
| 2011/07/04 | 5,110 | 5,110 | 5,020 | 5,050 | 4,200 |
| 2011/07/01 | 5,130 | 5,130 | 4,975 | 5,000 | 4,700 |
| 2011/06/30 | 4,995 | 5,060 | 4,955 | 5,060 | 4,500 |
| 2011/06/29 | 4,985 | 5,000 | 4,970 | 4,985 | 6,700 |
| 2011/06/28 | 4,960 | 4,990 | 4,930 | 4,950 | 3,200 |
| 2011/06/27 | 4,980 | 5,030 | 4,970 | 5,000 | 2,000 |
| 2011/06/24 | 4,965 | 5,000 | 4,950 | 4,995 | 7,400 |
| 2011/06/23 | 5,090 | 5,090 | 5,000 | 5,000 | 7,000 |
| 2011/06/22 | 5,190 | 5,190 | 5,090 | 5,120 | 3,400 |
| 2011/06/21 | 5,100 | 5,210 | 5,060 | 5,200 | 4,600 |
| 2011/06/20 | 4,940 | 5,110 | 4,940 | 5,100 | 5,400 |
| 2011/06/17 | 5,270 | 5,300 | 4,830 | 4,940 | 13,900 |
| 2011/06/16 | 5,270 | 5,320 | 5,260 | 5,270 | 1,700 |
| 2011/06/15 | 5,350 | 5,350 | 5,160 | 5,280 | 7,700 |
| 2011/06/14 | 5,360 | 5,360 | 5,300 | 5,330 | 4,900 |
| 2011/06/13 | 5,300 | 5,300 | 5,220 | 5,300 | 2,900 |
| 2011/06/10 | 5,300 | 5,300 | 5,220 | 5,280 | 3,600 |
| 2011/06/09 | 5,250 | 5,350 | 5,240 | 5,300 | 4,300 |
| 2011/06/08 | 5,270 | 5,270 | 5,220 | 5,270 | 3,500 |
| 2011/06/07 | 5,220 | 5,250 | 5,160 | 5,240 | 2,500 |
| 2011/06/06 | 5,280 | 5,280 | 5,170 | 5,190 | 3,400 |
| 2011/06/03 | 5,300 | 5,300 | 5,180 | 5,180 | 3,300 |
| 2011/06/02 | 5,280 | 5,280 | 5,180 | 5,210 | 3,400 |
| 2011/06/01 | 5,370 | 5,370 | 5,300 | 5,350 | 5,200 |
| 2011/05/31 | 5,250 | 5,360 | 5,160 | 5,350 | 8,600 |
| 2011/05/30 | 5,300 | 5,300 | 5,130 | 5,200 | 5,300 |
| 2011/05/27 | 5,430 | 5,430 | 5,230 | 5,310 | 3,400 |
| 2011/05/26 | 5,300 | 5,410 | 5,250 | 5,410 | 3,400 |
| 2011/05/25 | 5,300 | 5,300 | 5,170 | 5,250 | 4,100 |
| 2011/05/24 | 5,120 | 5,230 | 5,110 | 5,230 | 4,400 |
| 2011/05/23 | 5,300 | 5,320 | 5,150 | 5,220 | 3,000 |
| 2011/05/20 | 5,420 | 5,420 | 5,370 | 5,380 | 5,600 |
| 2011/05/19 | 5,400 | 5,430 | 5,280 | 5,430 | 7,700 |
| 2011/05/18 | 5,130 | 5,400 | 5,050 | 5,330 | 5,000 |
| 2011/05/17 | 5,100 | 5,130 | 5,010 | 5,130 | 3,300 |
| 2011/05/16 | 5,250 | 5,250 | 5,050 | 5,100 | 6,500 |
| 2011/05/13 | 5,150 | 5,310 | 5,080 | 5,250 | 11,700 |
| 2011/05/12 | 5,500 | 5,500 | 5,170 | 5,200 | 13,200 |
| 2011/05/11 | 5,360 | 5,500 | 5,360 | 5,500 | 4,900 |
| 2011/05/10 | 5,420 | 5,420 | 5,300 | 5,320 | 8,700 |
| 2011/05/09 | 5,560 | 5,600 | 5,400 | 5,410 | 8,500 |
| 2011/05/06 | 5,400 | 5,550 | 5,360 | 5,500 | 9,600 |
| 2011/05/02 | 5,480 | 5,620 | 5,410 | 5,600 | 17,200 |
| 2011/04/28 | 5,100 | 5,300 | 5,070 | 5,300 | 13,500 |
| 2011/04/27 | 5,190 | 5,190 | 5,060 | 5,140 | 2,700 |
| 2011/04/26 | 5,100 | 5,180 | 5,080 | 5,180 | 5,600 |
| 2011/04/25 | 5,090 | 5,180 | 5,090 | 5,150 | 3,800 |
| 2011/04/22 | 5,090 | 5,090 | 4,970 | 5,080 | 3,000 |
| 2011/04/21 | 4,995 | 5,050 | 4,950 | 4,970 | 7,800 |
| 2011/04/20 | 5,000 | 5,000 | 4,910 | 4,940 | 2,100 |
| 2011/04/19 | 4,985 | 5,000 | 4,900 | 5,000 | 4,800 |
| 2011/04/18 | 5,100 | 5,110 | 5,020 | 5,050 | 3,200 |
| 2011/04/15 | 5,100 | 5,120 | 4,985 | 5,000 | 3,900 |
| 2011/04/14 | 5,000 | 5,110 | 4,965 | 5,000 | 3,400 |
| 2011/04/13 | 5,000 | 5,030 | 4,960 | 4,970 | 1,700 |
| 2011/04/12 | 5,050 | 5,120 | 4,900 | 4,935 | 4,600 |
| 2011/04/11 | 5,040 | 5,100 | 4,990 | 5,050 | 3,500 |
| 2011/04/08 | 4,950 | 5,090 | 4,900 | 4,995 | 6,200 |
| 2011/04/07 | 5,020 | 5,130 | 5,000 | 5,090 | 6,000 |
| 2011/04/06 | 4,980 | 4,980 | 4,870 | 4,950 | 5,500 |
| 2011/04/05 | 4,820 | 4,930 | 4,800 | 4,850 | 16,800 |
| 2011/04/04 | 4,850 | 4,890 | 4,830 | 4,855 | 5,100 |
| 2011/04/01 | 4,805 | 4,860 | 4,800 | 4,810 | 6,400 |
| 2011/03/31 | 4,650 | 4,805 | 4,600 | 4,800 | 14,800 |
| 2011/03/30 | 4,575 | 4,580 | 4,450 | 4,580 | 6,100 |
| 2011/03/29 | 4,480 | 4,580 | 4,480 | 4,505 | 6,800 |
| 2011/03/28 | 4,350 | 4,435 | 4,310 | 4,435 | 7,500 |
| 2011/03/25 | 4,650 | 4,650 | 4,475 | 4,500 | 7,300 |
| 2011/03/24 | 4,645 | 4,645 | 4,575 | 4,640 | 4,400 |
| 2011/03/23 | 4,765 | 4,765 | 4,620 | 4,645 | 7,100 |
| 2011/03/22 | 4,520 | 4,780 | 4,465 | 4,765 | 11,900 |
| 2011/03/18 | 4,050 | 4,350 | 4,015 | 4,350 | 25,100 |
| 2011/03/17 | 3,680 | 4,200 | 3,595 | 4,000 | 34,800 |
| 2011/03/16 | 3,580 | 3,990 | 3,430 | 3,860 | 35,900 |
| 2011/03/15 | 3,580 | 3,580 | 3,510 | 3,510 | 23,400 |
| 2011/03/14 | 4,200 | 4,600 | 4,200 | 4,210 | 25,600 |
| 2011/03/11 | 5,280 | 5,370 | 5,200 | 5,200 | 8,100 |
| 2011/03/10 | 5,290 | 5,380 | 5,170 | 5,380 | 9,700 |
| 2011/03/09 | 5,350 | 5,350 | 5,250 | 5,330 | 10,500 |
| 2011/03/08 | 5,360 | 5,360 | 5,270 | 5,270 | 5,100 |
| 2011/03/07 | 5,400 | 5,430 | 5,350 | 5,350 | 13,100 |
| 2011/03/04 | 5,390 | 5,400 | 5,260 | 5,390 | 17,300 |
| 2011/03/03 | 5,180 | 5,410 | 5,180 | 5,390 | 30,100 |
| 2011/03/02 | 5,080 | 5,210 | 5,030 | 5,110 | 14,400 |
| 2011/03/01 | 5,020 | 5,160 | 4,980 | 5,140 | 18,900 |
| 2011/02/28 | 4,860 | 4,950 | 4,850 | 4,950 | 8,400 |
| 2011/02/25 | 4,850 | 4,865 | 4,850 | 4,850 | 6,600 |
| 2011/02/24 | 4,950 | 5,000 | 4,825 | 4,850 | 13,600 |
| 2011/02/23 | 4,910 | 5,040 | 4,900 | 4,950 | 15,400 |
| 2011/02/22 | 5,180 | 5,230 | 5,060 | 5,060 | 13,500 |
| 2011/02/21 | 5,150 | 5,250 | 5,090 | 5,250 | 17,300 |
| 2011/02/18 | 5,140 | 5,200 | 5,090 | 5,100 | 12,700 |
| 2011/02/17 | 5,160 | 5,230 | 5,120 | 5,160 | 12,500 |
| 2011/02/16 | 5,160 | 5,160 | 5,090 | 5,110 | 6,600 |
| 2011/02/15 | 5,200 | 5,200 | 5,090 | 5,100 | 6,800 |
| 2011/02/14 | 5,160 | 5,190 | 5,050 | 5,190 | 15,100 |
| 2011/02/10 | 5,040 | 5,230 | 4,990 | 5,150 | 13,700 |
| 2011/02/09 | 5,300 | 5,300 | 5,080 | 5,100 | 16,900 |
| 2011/02/08 | 5,200 | 5,390 | 5,150 | 5,250 | 48,800 |
| 2011/02/07 | 4,980 | 5,070 | 4,930 | 5,070 | 10,600 |
| 2011/02/04 | 4,850 | 4,920 | 4,820 | 4,905 | 8,600 |
| 2011/02/03 | 4,840 | 4,870 | 4,790 | 4,810 | 3,100 |
| 2011/02/02 | 4,770 | 4,815 | 4,760 | 4,800 | 2,900 |
| 2011/02/01 | 4,755 | 4,860 | 4,755 | 4,770 | 6,100 |
| 2011/01/31 | 4,770 | 4,920 | 4,720 | 4,750 | 23,100 |
| 2011/01/28 | 4,820 | 4,820 | 4,730 | 4,750 | 3,800 |
| 2011/01/27 | 4,755 | 4,800 | 4,735 | 4,790 | 2,600 |
| 2011/01/26 | 4,775 | 4,775 | 4,720 | 4,755 | 4,300 |
| 2011/01/25 | 4,760 | 4,785 | 4,730 | 4,780 | 9,900 |
| 2011/01/24 | 4,700 | 4,800 | 4,700 | 4,730 | 5,800 |
| 2011/01/21 | 4,915 | 4,950 | 4,665 | 4,700 | 13,900 |
| 2011/01/20 | 4,960 | 4,990 | 4,915 | 4,930 | 11,000 |
| 2011/01/19 | 4,880 | 4,970 | 4,820 | 4,970 | 25,200 |
| 2011/01/18 | 4,585 | 4,795 | 4,585 | 4,780 | 18,400 |
| 2011/01/17 | 4,540 | 4,610 | 4,540 | 4,580 | 8,400 |
| 2011/01/14 | 4,560 | 4,580 | 4,535 | 4,540 | 5,700 |
| 2011/01/13 | 4,630 | 4,630 | 4,545 | 4,545 | 6,700 |
| 2011/01/12 | 4,595 | 4,600 | 4,545 | 4,590 | 14,700 |
| 2011/01/11 | 4,525 | 4,580 | 4,520 | 4,540 | 8,800 |
| 2011/01/07 | 4,585 | 4,590 | 4,520 | 4,525 | 11,200 |
| 2011/01/06 | 4,620 | 4,650 | 4,565 | 4,580 | 14,700 |
| 2011/01/05 | 4,630 | 4,675 | 4,595 | 4,620 | 12,400 |
| 2011/01/04 | 4,700 | 4,700 | 4,620 | 4,630 | 6,200 |