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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,670 | 1,672 | 1,662 | 1,666 | 1,700 |
| 2016/12/29 | 1,656 | 1,670 | 1,654 | 1,670 | 4,000 |
| 2016/12/28 | 1,650 | 1,668 | 1,650 | 1,668 | 1,400 |
| 2016/12/27 | 1,656 | 1,669 | 1,650 | 1,651 | 8,200 |
| 2016/12/26 | 1,669 | 1,669 | 1,658 | 1,662 | 3,900 |
| 2016/12/22 | 1,658 | 1,679 | 1,656 | 1,669 | 9,500 |
| 2016/12/21 | 1,660 | 1,680 | 1,652 | 1,671 | 5,900 |
| 2016/12/20 | 1,651 | 1,690 | 1,651 | 1,670 | 5,000 |
| 2016/12/19 | 1,660 | 1,665 | 1,660 | 1,660 | 2,300 |
| 2016/12/16 | 1,662 | 1,662 | 1,611 | 1,658 | 15,600 |
| 2016/12/15 | 1,694 | 1,721 | 1,660 | 1,660 | 11,500 |
| 2016/12/14 | 1,725 | 1,730 | 1,660 | 1,660 | 6,100 |
| 2016/12/13 | 1,721 | 1,729 | 1,720 | 1,725 | 2,500 |
| 2016/12/12 | 1,732 | 1,739 | 1,727 | 1,733 | 2,300 |
| 2016/12/09 | 1,734 | 1,748 | 1,722 | 1,730 | 6,200 |
| 2016/12/08 | 1,750 | 1,750 | 1,720 | 1,735 | 3,200 |
| 2016/12/07 | 1,725 | 1,725 | 1,705 | 1,717 | 2,100 |
| 2016/12/06 | 1,713 | 1,725 | 1,700 | 1,725 | 3,000 |
| 2016/12/05 | 1,705 | 1,748 | 1,666 | 1,720 | 2,400 |
| 2016/12/02 | 1,756 | 1,756 | 1,750 | 1,755 | 2,800 |
| 2016/12/01 | 1,755 | 1,771 | 1,750 | 1,756 | 9,700 |
| 2016/11/30 | 1,730 | 1,769 | 1,715 | 1,764 | 9,000 |
| 2016/11/29 | 1,730 | 1,751 | 1,725 | 1,730 | 6,000 |
| 2016/11/28 | 1,700 | 1,704 | 1,690 | 1,704 | 2,500 |
| 2016/11/25 | 1,671 | 1,694 | 1,671 | 1,683 | 2,200 |
| 2016/11/24 | 1,687 | 1,704 | 1,649 | 1,658 | 6,400 |
| 2016/11/22 | 1,712 | 1,715 | 1,682 | 1,682 | 4,600 |
| 2016/11/21 | 1,713 | 1,718 | 1,678 | 1,711 | 3,400 |
| 2016/11/18 | 1,740 | 1,740 | 1,714 | 1,717 | 5,100 |
| 2016/11/17 | 1,660 | 1,729 | 1,652 | 1,725 | 11,500 |
| 2016/11/16 | 1,645 | 1,660 | 1,641 | 1,651 | 4,000 |
| 2016/11/15 | 1,645 | 1,648 | 1,635 | 1,648 | 5,300 |
| 2016/11/14 | 1,645 | 1,647 | 1,632 | 1,635 | 2,300 |
| 2016/11/11 | 1,627 | 1,645 | 1,611 | 1,645 | 6,900 |
| 2016/11/10 | 1,645 | 1,647 | 1,620 | 1,625 | 5,600 |
| 2016/11/09 | 1,667 | 1,675 | 1,561 | 1,597 | 17,100 |
| 2016/11/08 | 1,597 | 1,650 | 1,572 | 1,650 | 30,500 |
| 2016/11/07 | 1,599 | 1,602 | 1,575 | 1,600 | 5,400 |
| 2016/11/04 | 1,602 | 1,602 | 1,562 | 1,574 | 4,100 |
| 2016/11/02 | 1,578 | 1,602 | 1,578 | 1,596 | 21,700 |
| 2016/11/01 | 1,549 | 1,549 | 1,539 | 1,548 | 6,500 |
| 2016/10/31 | 1,530 | 1,546 | 1,530 | 1,539 | 2,900 |
| 2016/10/28 | 1,539 | 1,539 | 1,527 | 1,529 | 4,200 |
| 2016/10/27 | 1,540 | 1,540 | 1,529 | 1,530 | 5,900 |
| 2016/10/26 | 1,542 | 1,542 | 1,531 | 1,541 | 4,300 |
| 2016/10/25 | 1,530 | 1,543 | 1,523 | 1,541 | 7,200 |
| 2016/10/24 | 1,567 | 1,568 | 1,520 | 1,530 | 7,300 |
| 2016/10/21 | 1,557 | 1,572 | 1,557 | 1,567 | 3,100 |
| 2016/10/20 | 1,535 | 1,588 | 1,535 | 1,555 | 5,700 |
| 2016/10/19 | 1,526 | 1,549 | 1,526 | 1,530 | 4,000 |
| 2016/10/18 | 1,541 | 1,541 | 1,525 | 1,525 | 3,400 |
| 2016/10/17 | 1,555 | 1,555 | 1,542 | 1,545 | 1,700 |
| 2016/10/14 | 1,565 | 1,565 | 1,541 | 1,547 | 2,400 |
| 2016/10/13 | 1,559 | 1,565 | 1,555 | 1,565 | 1,700 |
| 2016/10/12 | 1,572 | 1,573 | 1,560 | 1,561 | 2,200 |
| 2016/10/11 | 1,600 | 1,600 | 1,561 | 1,571 | 6,700 |
| 2016/10/07 | 1,568 | 1,583 | 1,551 | 1,565 | 2,000 |
| 2016/10/06 | 1,572 | 1,572 | 1,563 | 1,568 | 2,100 |
| 2016/10/05 | 1,587 | 1,587 | 1,570 | 1,571 | 2,000 |
| 2016/10/04 | 1,567 | 1,580 | 1,557 | 1,580 | 1,500 |
| 2016/10/03 | 1,598 | 1,598 | 1,566 | 1,566 | 5,300 |
| 2016/09/30 | 1,568 | 1,568 | 1,540 | 1,546 | 4,200 |
| 2016/09/29 | 1,555 | 1,574 | 1,554 | 1,568 | 3,800 |
| 2016/09/28 | 1,533 | 1,550 | 1,529 | 1,547 | 1,700 |
| 2016/09/27 | 1,545 | 1,546 | 1,533 | 1,533 | 1,800 |
| 2016/09/26 | 1,548 | 1,551 | 1,520 | 1,545 | 4,800 |
| 2016/09/23 | 1,530 | 1,557 | 1,520 | 1,550 | 5,800 |
| 2016/09/21 | 1,544 | 1,549 | 1,516 | 1,530 | 6,700 |
| 2016/09/20 | 1,550 | 1,550 | 1,540 | 1,543 | 1,600 |
| 2016/09/16 | 1,535 | 1,563 | 1,535 | 1,550 | 5,100 |
| 2016/09/15 | 1,541 | 1,575 | 1,541 | 1,547 | 3,200 |
| 2016/09/14 | 1,558 | 1,598 | 1,491 | 1,548 | 24,900 |
| 2016/09/13 | 1,592 | 1,592 | 1,546 | 1,560 | 5,200 |
| 2016/09/12 | 1,580 | 1,580 | 1,551 | 1,552 | 6,000 |
| 2016/09/09 | 1,598 | 1,599 | 1,580 | 1,580 | 7,800 |
| 2016/09/08 | 1,610 | 1,621 | 1,596 | 1,600 | 14,600 |
| 2016/09/07 | 1,601 | 1,606 | 1,592 | 1,600 | 6,800 |
| 2016/09/06 | 1,593 | 1,648 | 1,587 | 1,598 | 18,800 |
| 2016/09/05 | 1,633 | 1,633 | 1,581 | 1,587 | 12,600 |
| 2016/09/02 | 1,644 | 1,660 | 1,586 | 1,599 | 21,500 |
| 2016/09/01 | 1,804 | 1,849 | 1,635 | 1,636 | 115,800 |
| 2016/08/31 | 1,520 | 1,600 | 1,520 | 1,564 | 24,200 |
| 2016/08/30 | 1,529 | 1,543 | 1,521 | 1,521 | 2,700 |
| 2016/08/29 | 1,552 | 1,567 | 1,522 | 1,522 | 7,700 |
| 2016/08/26 | 1,585 | 1,585 | 1,525 | 1,552 | 11,300 |
| 2016/08/25 | 1,598 | 1,598 | 1,567 | 1,585 | 4,100 |
| 2016/08/24 | 1,577 | 1,632 | 1,551 | 1,599 | 7,700 |
| 2016/08/23 | 1,573 | 1,588 | 1,550 | 1,571 | 5,300 |
| 2016/08/22 | 1,581 | 1,581 | 1,534 | 1,549 | 6,000 |
| 2016/08/19 | 1,616 | 1,616 | 1,530 | 1,576 | 11,400 |
| 2016/08/18 | 1,497 | 1,601 | 1,480 | 1,576 | 23,200 |
| 2016/08/17 | 1,461 | 1,498 | 1,460 | 1,467 | 2,300 |
| 2016/08/16 | 1,500 | 1,500 | 1,458 | 1,489 | 6,800 |
| 2016/08/15 | 1,462 | 1,508 | 1,462 | 1,505 | 8,300 |
| 2016/08/12 | 1,464 | 1,498 | 1,464 | 1,492 | 3,900 |
| 2016/08/10 | 1,450 | 1,481 | 1,440 | 1,465 | 9,500 |
| 2016/08/09 | 1,498 | 1,498 | 1,421 | 1,451 | 46,800 |
| 2016/08/08 | 1,620 | 1,647 | 1,592 | 1,647 | 7,100 |
| 2016/08/05 | 1,651 | 1,664 | 1,622 | 1,626 | 5,700 |
| 2016/08/04 | 1,691 | 1,691 | 1,580 | 1,665 | 9,800 |
| 2016/08/03 | 1,675 | 1,692 | 1,632 | 1,681 | 17,600 |
| 2016/08/02 | 1,790 | 1,828 | 1,700 | 1,715 | 36,600 |
| 2016/08/01 | 1,716 | 1,829 | 1,716 | 1,775 | 59,500 |
| 2016/07/29 | 1,595 | 1,930 | 1,595 | 1,700 | 97,300 |
| 2016/07/28 | 1,494 | 1,560 | 1,479 | 1,530 | 28,600 |
| 2016/07/27 | 1,480 | 1,480 | 1,477 | 1,478 | 2,100 |
| 2016/07/26 | 1,473 | 1,480 | 1,467 | 1,480 | 3,200 |
| 2016/07/25 | 1,475 | 1,475 | 1,460 | 1,473 | 1,900 |
| 2016/07/22 | 1,457 | 1,480 | 1,456 | 1,478 | 1,700 |
| 2016/07/21 | 1,465 | 1,473 | 1,455 | 1,464 | 2,500 |
| 2016/07/20 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2016/07/19 | 1,454 | 1,460 | 1,445 | 1,450 | 2,700 |
| 2016/07/15 | 1,444 | 1,454 | 1,442 | 1,454 | 3,200 |
| 2016/07/14 | 1,452 | 1,453 | 1,441 | 1,444 | 2,000 |
| 2016/07/13 | 1,446 | 1,467 | 1,440 | 1,452 | 4,900 |
| 2016/07/12 | 1,428 | 1,447 | 1,428 | 1,446 | 1,500 |
| 2016/07/11 | 1,422 | 1,458 | 1,421 | 1,458 | 2,800 |
| 2016/07/08 | 1,456 | 1,461 | 1,432 | 1,432 | 1,600 |
| 2016/07/06 | 1,464 | 1,464 | 1,421 | 1,451 | 900 |
| 2016/07/05 | 1,446 | 1,451 | 1,435 | 1,451 | 3,000 |
| 2016/07/04 | 1,432 | 1,447 | 1,430 | 1,436 | 4,700 |
| 2016/07/01 | 1,436 | 1,439 | 1,427 | 1,427 | 3,000 |
| 2016/06/30 | 1,414 | 1,499 | 1,414 | 1,436 | 6,200 |
| 2016/06/29 | 1,436 | 1,464 | 1,411 | 1,414 | 4,100 |
| 2016/06/28 | 1,471 | 1,472 | 1,400 | 1,430 | 9,300 |
| 2016/06/27 | 1,500 | 1,539 | 1,489 | 1,501 | 8,100 |
| 2016/06/24 | 1,564 | 1,579 | 1,500 | 1,505 | 9,600 |
| 2016/06/23 | 1,552 | 1,568 | 1,552 | 1,562 | 1,300 |
| 2016/06/22 | 1,577 | 1,593 | 1,550 | 1,562 | 11,700 |
| 2016/06/21 | 1,570 | 1,587 | 1,570 | 1,577 | 5,200 |
| 2016/06/20 | 1,567 | 1,570 | 1,551 | 1,570 | 6,200 |
| 2016/06/17 | 1,553 | 1,595 | 1,553 | 1,567 | 2,600 |
| 2016/06/16 | 1,599 | 1,599 | 1,566 | 1,566 | 4,100 |
| 2016/06/15 | 1,581 | 1,595 | 1,581 | 1,585 | 1,100 |
| 2016/06/14 | 1,599 | 1,620 | 1,583 | 1,583 | 8,500 |
| 2016/06/13 | 1,601 | 1,628 | 1,590 | 1,597 | 4,700 |
| 2016/06/10 | 1,652 | 1,652 | 1,631 | 1,634 | 2,200 |
| 2016/06/09 | 1,621 | 1,660 | 1,621 | 1,653 | 4,900 |
| 2016/06/08 | 1,617 | 1,650 | 1,617 | 1,621 | 3,800 |
| 2016/06/07 | 1,609 | 1,675 | 1,600 | 1,604 | 9,800 |
| 2016/06/06 | 1,608 | 1,620 | 1,598 | 1,618 | 2,200 |
| 2016/06/03 | 1,618 | 1,619 | 1,604 | 1,604 | 2,000 |
| 2016/06/02 | 1,600 | 1,612 | 1,586 | 1,592 | 13,200 |
| 2016/06/01 | 1,611 | 1,614 | 1,591 | 1,603 | 5,400 |
| 2016/05/31 | 1,600 | 1,625 | 1,600 | 1,611 | 3,200 |
| 2016/05/30 | 1,625 | 1,625 | 1,600 | 1,600 | 3,500 |
| 2016/05/27 | 1,600 | 1,621 | 1,600 | 1,601 | 6,300 |
| 2016/05/26 | 1,610 | 1,610 | 1,600 | 1,600 | 2,900 |
| 2016/05/25 | 1,614 | 1,618 | 1,605 | 1,615 | 2,200 |
| 2016/05/24 | 1,600 | 1,606 | 1,600 | 1,602 | 2,800 |
| 2016/05/23 | 1,640 | 1,640 | 1,593 | 1,606 | 7,400 |
| 2016/05/20 | 1,608 | 1,615 | 1,595 | 1,595 | 7,400 |
| 2016/05/19 | 1,585 | 1,600 | 1,585 | 1,598 | 1,100 |
| 2016/05/18 | 1,588 | 1,598 | 1,580 | 1,585 | 4,200 |
| 2016/05/17 | 1,573 | 1,609 | 1,557 | 1,588 | 2,600 |
| 2016/05/16 | 1,581 | 1,584 | 1,579 | 1,582 | 2,800 |
| 2016/05/13 | 1,630 | 1,630 | 1,596 | 1,600 | 2,400 |
| 2016/05/12 | 1,605 | 1,649 | 1,605 | 1,608 | 2,200 |
| 2016/05/11 | 1,614 | 1,670 | 1,609 | 1,611 | 3,500 |
| 2016/05/10 | 1,649 | 1,649 | 1,604 | 1,615 | 4,600 |
| 2016/05/09 | 1,615 | 1,652 | 1,610 | 1,612 | 2,900 |
| 2016/05/06 | 1,617 | 1,619 | 1,607 | 1,607 | 4,000 |
| 2016/05/02 | 1,618 | 1,700 | 1,618 | 1,620 | 10,100 |
| 2016/04/28 | 1,694 | 1,694 | 1,668 | 1,668 | 2,800 |
| 2016/04/27 | 1,659 | 1,660 | 1,654 | 1,655 | 1,900 |
| 2016/04/26 | 1,683 | 1,683 | 1,658 | 1,658 | 2,800 |
| 2016/04/25 | 1,679 | 1,700 | 1,672 | 1,699 | 3,800 |
| 2016/04/22 | 1,681 | 1,682 | 1,671 | 1,671 | 2,900 |
| 2016/04/21 | 1,683 | 1,720 | 1,680 | 1,681 | 5,000 |
| 2016/04/20 | 1,693 | 1,693 | 1,656 | 1,684 | 3,300 |
| 2016/04/19 | 1,673 | 1,688 | 1,656 | 1,688 | 2,100 |
| 2016/04/18 | 1,680 | 1,680 | 1,640 | 1,651 | 2,600 |
| 2016/04/15 | 1,659 | 1,750 | 1,649 | 1,680 | 12,600 |
| 2016/04/14 | 1,650 | 1,665 | 1,645 | 1,648 | 2,300 |
| 2016/04/13 | 1,679 | 1,679 | 1,630 | 1,630 | 2,000 |
| 2016/04/12 | 1,608 | 1,659 | 1,608 | 1,659 | 3,300 |
| 2016/04/11 | 1,615 | 1,615 | 1,594 | 1,611 | 2,400 |
| 2016/04/08 | 1,593 | 1,624 | 1,590 | 1,622 | 5,500 |
| 2016/04/07 | 1,605 | 1,648 | 1,605 | 1,605 | 3,600 |
| 2016/04/06 | 1,601 | 1,630 | 1,601 | 1,604 | 2,500 |
| 2016/04/05 | 1,694 | 1,694 | 1,616 | 1,624 | 9,400 |
| 2016/04/04 | 1,675 | 1,697 | 1,613 | 1,684 | 9,800 |
| 2016/04/01 | 1,659 | 1,669 | 1,600 | 1,665 | 12,300 |
| 2016/03/31 | 1,577 | 1,606 | 1,556 | 1,577 | 3,500 |
| 2016/03/30 | 1,545 | 1,577 | 1,527 | 1,561 | 3,000 |
| 2016/03/29 | 1,530 | 1,568 | 1,520 | 1,532 | 1,600 |
| 2016/03/28 | 1,545 | 1,579 | 1,525 | 1,527 | 4,000 |
| 2016/03/25 | 1,548 | 1,553 | 1,539 | 1,553 | 2,700 |
| 2016/03/24 | 1,636 | 1,636 | 1,585 | 1,587 | 1,700 |
| 2016/03/23 | 1,636 | 1,638 | 1,630 | 1,638 | 2,800 |
| 2016/03/22 | 1,609 | 1,636 | 1,602 | 1,636 | 6,500 |
| 2016/03/18 | 1,597 | 1,597 | 1,550 | 1,594 | 2,400 |
| 2016/03/17 | 1,570 | 1,589 | 1,560 | 1,569 | 1,500 |
| 2016/03/16 | 1,581 | 1,581 | 1,558 | 1,570 | 2,700 |
| 2016/03/15 | 1,590 | 1,640 | 1,550 | 1,600 | 9,100 |
| 2016/03/14 | 1,572 | 1,590 | 1,572 | 1,576 | 1,300 |
| 2016/03/11 | 1,550 | 1,572 | 1,550 | 1,572 | 3,500 |
| 2016/03/10 | 1,545 | 1,575 | 1,525 | 1,563 | 6,700 |
| 2016/03/09 | 1,570 | 1,570 | 1,481 | 1,505 | 7,600 |
| 2016/03/08 | 1,590 | 1,590 | 1,560 | 1,561 | 8,000 |
| 2016/03/07 | 1,559 | 1,589 | 1,549 | 1,580 | 3,100 |
| 2016/03/04 | 1,500 | 1,559 | 1,500 | 1,559 | 3,600 |
| 2016/03/03 | 1,455 | 1,500 | 1,455 | 1,480 | 3,700 |
| 2016/03/02 | 1,480 | 1,480 | 1,440 | 1,453 | 1,800 |
| 2016/03/01 | 1,438 | 1,478 | 1,436 | 1,436 | 2,400 |
| 2016/02/29 | 1,445 | 1,470 | 1,438 | 1,438 | 3,900 |
| 2016/02/26 | 1,400 | 1,438 | 1,398 | 1,430 | 4,200 |
| 2016/02/25 | 1,375 | 1,401 | 1,347 | 1,390 | 12,000 |
| 2016/02/24 | 1,358 | 1,370 | 1,342 | 1,345 | 3,400 |
| 2016/02/23 | 1,384 | 1,385 | 1,358 | 1,359 | 7,600 |
| 2016/02/22 | 1,433 | 1,433 | 1,380 | 1,390 | 3,900 |
| 2016/02/19 | 1,412 | 1,425 | 1,402 | 1,403 | 3,300 |
| 2016/02/18 | 1,380 | 1,455 | 1,370 | 1,412 | 4,200 |
| 2016/02/17 | 1,358 | 1,429 | 1,358 | 1,370 | 3,500 |
| 2016/02/16 | 1,299 | 1,358 | 1,299 | 1,358 | 7,100 |
| 2016/02/15 | 1,318 | 1,380 | 1,302 | 1,341 | 7,000 |
| 2016/02/12 | 1,333 | 1,333 | 1,300 | 1,300 | 9,500 |
| 2016/02/10 | 1,395 | 1,400 | 1,360 | 1,360 | 6,800 |
| 2016/02/09 | 1,401 | 1,425 | 1,386 | 1,386 | 15,700 |
| 2016/02/08 | 1,394 | 1,408 | 1,383 | 1,407 | 5,900 |
| 2016/02/05 | 1,395 | 1,497 | 1,395 | 1,395 | 7,200 |
| 2016/02/04 | 1,420 | 1,430 | 1,390 | 1,393 | 7,300 |
| 2016/02/03 | 1,435 | 1,435 | 1,400 | 1,411 | 7,100 |
| 2016/02/02 | 1,441 | 1,500 | 1,440 | 1,461 | 10,300 |
| 2016/02/01 | 1,455 | 1,479 | 1,417 | 1,450 | 12,800 |
| 2016/01/29 | 1,466 | 1,466 | 1,444 | 1,450 | 4,400 |
| 2016/01/28 | 1,471 | 1,471 | 1,430 | 1,450 | 3,800 |
| 2016/01/27 | 1,466 | 1,484 | 1,465 | 1,484 | 6,600 |
| 2016/01/26 | 1,470 | 1,500 | 1,448 | 1,462 | 15,100 |
| 2016/01/25 | 1,430 | 1,455 | 1,430 | 1,455 | 8,300 |
| 2016/01/22 | 1,378 | 1,430 | 1,376 | 1,430 | 13,200 |
| 2016/01/21 | 1,371 | 1,378 | 1,363 | 1,378 | 9,000 |
| 2016/01/20 | 1,427 | 1,427 | 1,385 | 1,385 | 8,500 |
| 2016/01/19 | 1,418 | 1,430 | 1,410 | 1,427 | 5,200 |
| 2016/01/18 | 1,410 | 1,413 | 1,400 | 1,413 | 15,200 |
| 2016/01/15 | 1,485 | 1,497 | 1,450 | 1,463 | 10,800 |
| 2016/01/14 | 1,502 | 1,504 | 1,481 | 1,484 | 16,300 |
| 2016/01/13 | 1,516 | 1,535 | 1,511 | 1,518 | 8,100 |
| 2016/01/12 | 1,590 | 1,590 | 1,516 | 1,516 | 11,300 |
| 2016/01/08 | 1,582 | 1,619 | 1,582 | 1,606 | 5,200 |
| 2016/01/07 | 1,602 | 1,602 | 1,585 | 1,587 | 5,200 |
| 2016/01/06 | 1,644 | 1,644 | 1,581 | 1,595 | 5,800 |
| 2016/01/05 | 1,595 | 1,605 | 1,586 | 1,604 | 7,000 |
| 2016/01/04 | 1,660 | 1,665 | 1,614 | 1,614 | 10,400 |