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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,475 | 4,495 | 4,405 | 4,405 | 10,500 |
| 2017/12/28 | 4,520 | 4,530 | 4,385 | 4,475 | 10,900 |
| 2017/12/27 | 4,400 | 4,530 | 4,365 | 4,520 | 19,300 |
| 2017/12/26 | 4,430 | 4,430 | 4,305 | 4,355 | 21,700 |
| 2017/12/25 | 4,570 | 4,570 | 4,425 | 4,445 | 17,700 |
| 2017/12/22 | 4,625 | 4,625 | 4,525 | 4,570 | 11,200 |
| 2017/12/21 | 4,535 | 4,590 | 4,535 | 4,565 | 6,100 |
| 2017/12/20 | 4,620 | 4,620 | 4,520 | 4,525 | 8,400 |
| 2017/12/19 | 4,650 | 4,695 | 4,565 | 4,620 | 10,300 |
| 2017/12/18 | 4,745 | 4,800 | 4,625 | 4,640 | 13,700 |
| 2017/12/15 | 4,820 | 4,820 | 4,720 | 4,760 | 11,400 |
| 2017/12/14 | 4,680 | 4,875 | 4,680 | 4,865 | 22,900 |
| 2017/12/13 | 4,630 | 4,710 | 4,565 | 4,680 | 24,700 |
| 2017/12/12 | 4,745 | 4,745 | 4,600 | 4,635 | 15,700 |
| 2017/12/11 | 4,745 | 4,760 | 4,695 | 4,735 | 8,500 |
| 2017/12/08 | 4,685 | 4,750 | 4,645 | 4,745 | 21,900 |
| 2017/12/07 | 4,515 | 4,660 | 4,495 | 4,645 | 24,200 |
| 2017/12/06 | 4,565 | 4,570 | 4,380 | 4,470 | 37,800 |
| 2017/12/05 | 4,560 | 4,575 | 4,485 | 4,570 | 30,600 |
| 2017/12/04 | 4,605 | 4,605 | 4,555 | 4,570 | 26,000 |
| 2017/12/01 | 4,630 | 4,670 | 4,565 | 4,575 | 8,800 |
| 2017/11/30 | 4,660 | 4,675 | 4,560 | 4,630 | 32,400 |
| 2017/11/29 | 4,910 | 4,910 | 4,710 | 4,710 | 41,900 |
| 2017/11/28 | 4,945 | 5,040 | 4,760 | 5,010 | 21,100 |
| 2017/11/27 | 5,090 | 5,150 | 4,840 | 5,020 | 21,000 |
| 2017/11/24 | 4,805 | 5,040 | 4,805 | 5,040 | 19,000 |
| 2017/11/22 | 4,735 | 4,845 | 4,735 | 4,815 | 13,600 |
| 2017/11/21 | 4,670 | 4,730 | 4,665 | 4,730 | 4,700 |
| 2017/11/20 | 4,680 | 4,730 | 4,565 | 4,675 | 7,100 |
| 2017/11/17 | 4,580 | 4,720 | 4,555 | 4,680 | 20,800 |
| 2017/11/16 | 4,355 | 4,475 | 4,350 | 4,465 | 15,700 |
| 2017/11/15 | 4,515 | 4,575 | 4,350 | 4,395 | 32,300 |
| 2017/11/14 | 4,710 | 4,785 | 4,515 | 4,560 | 37,300 |
| 2017/11/13 | 4,785 | 4,800 | 4,700 | 4,740 | 15,000 |
| 2017/11/10 | 4,995 | 5,000 | 4,680 | 4,805 | 29,200 |
| 2017/11/09 | 5,000 | 5,150 | 4,855 | 4,980 | 93,200 |
| 2017/11/08 | 4,530 | 4,810 | 4,410 | 4,810 | 126,000 |
| 2017/11/07 | 4,155 | 4,165 | 4,090 | 4,110 | 19,600 |
| 2017/11/06 | 4,430 | 4,430 | 4,145 | 4,215 | 21,900 |
| 2017/11/02 | 4,215 | 4,435 | 4,215 | 4,360 | 29,100 |
| 2017/11/01 | 4,150 | 4,240 | 4,130 | 4,240 | 16,900 |
| 2017/10/31 | 4,085 | 4,120 | 4,070 | 4,120 | 6,500 |
| 2017/10/30 | 4,085 | 4,120 | 4,075 | 4,085 | 6,100 |
| 2017/10/27 | 4,120 | 4,140 | 4,065 | 4,085 | 7,900 |
| 2017/10/26 | 4,070 | 4,115 | 4,050 | 4,115 | 6,600 |
| 2017/10/25 | 4,070 | 4,100 | 3,990 | 4,050 | 9,700 |
| 2017/10/24 | 4,090 | 4,155 | 4,085 | 4,110 | 7,600 |
| 2017/10/23 | 4,085 | 4,245 | 4,080 | 4,160 | 17,500 |
| 2017/10/20 | 4,060 | 4,130 | 4,035 | 4,040 | 10,800 |
| 2017/10/19 | 4,100 | 4,145 | 4,010 | 4,120 | 10,800 |
| 2017/10/18 | 4,215 | 4,220 | 4,060 | 4,100 | 17,300 |
| 2017/10/17 | 4,000 | 4,150 | 4,000 | 4,145 | 22,000 |
| 2017/10/16 | 4,165 | 4,165 | 3,915 | 3,915 | 40,200 |
| 2017/10/13 | 4,245 | 4,245 | 4,060 | 4,200 | 18,600 |
| 2017/10/12 | 4,330 | 4,370 | 4,265 | 4,265 | 18,100 |
| 2017/10/11 | 4,230 | 4,350 | 4,230 | 4,285 | 24,900 |
| 2017/10/10 | 4,115 | 4,260 | 4,105 | 4,245 | 18,100 |
| 2017/10/06 | 4,065 | 4,150 | 4,065 | 4,110 | 14,900 |
| 2017/10/05 | 4,060 | 4,120 | 3,870 | 4,070 | 60,700 |
| 2017/10/04 | 4,310 | 4,360 | 4,060 | 4,125 | 39,500 |
| 2017/10/03 | 4,155 | 4,465 | 4,150 | 4,265 | 54,400 |
| 2017/10/02 | 4,075 | 4,230 | 4,045 | 4,180 | 28,100 |
| 2017/09/29 | 3,940 | 4,075 | 3,940 | 3,995 | 27,700 |
| 2017/09/28 | 3,785 | 3,925 | 3,770 | 3,920 | 31,800 |
| 2017/09/27 | 3,725 | 3,800 | 3,725 | 3,750 | 16,200 |
| 2017/09/26 | 3,695 | 3,730 | 3,680 | 3,695 | 19,100 |
| 2017/09/25 | 3,665 | 3,730 | 3,665 | 3,695 | 10,700 |
| 2017/09/22 | 3,770 | 3,785 | 3,650 | 3,720 | 29,200 |
| 2017/09/21 | 3,655 | 3,760 | 3,610 | 3,760 | 28,700 |
| 2017/09/20 | 3,615 | 3,630 | 3,515 | 3,630 | 17,800 |
| 2017/09/19 | 3,655 | 3,685 | 3,590 | 3,610 | 14,700 |
| 2017/09/15 | 3,645 | 3,695 | 3,620 | 3,650 | 12,900 |
| 2017/09/14 | 3,545 | 3,715 | 3,545 | 3,660 | 35,900 |
| 2017/09/13 | 3,540 | 3,580 | 3,420 | 3,530 | 43,300 |
| 2017/09/12 | 3,550 | 3,620 | 3,520 | 3,540 | 32,000 |
| 2017/09/11 | 3,490 | 3,590 | 3,490 | 3,510 | 18,700 |
| 2017/09/08 | 3,415 | 3,485 | 3,415 | 3,450 | 24,800 |
| 2017/09/07 | 3,445 | 3,470 | 3,385 | 3,400 | 20,400 |
| 2017/09/06 | 3,165 | 3,485 | 3,150 | 3,395 | 37,500 |
| 2017/09/05 | 3,450 | 3,500 | 3,250 | 3,375 | 51,700 |
| 2017/09/04 | 3,550 | 3,555 | 3,415 | 3,510 | 67,500 |
| 2017/09/01 | 3,410 | 3,485 | 3,380 | 3,480 | 54,900 |
| 2017/08/31 | 3,230 | 3,370 | 3,225 | 3,370 | 44,000 |
| 2017/08/30 | 3,230 | 3,230 | 3,175 | 3,220 | 23,900 |
| 2017/08/29 | 3,130 | 3,230 | 3,085 | 3,230 | 28,300 |
| 2017/08/28 | 3,170 | 3,230 | 3,095 | 3,130 | 38,800 |
| 2017/08/25 | 3,215 | 3,315 | 3,195 | 3,240 | 30,500 |
| 2017/08/24 | 3,100 | 3,295 | 3,065 | 3,235 | 48,800 |
| 2017/08/23 | 3,190 | 3,240 | 3,130 | 3,160 | 39,300 |
| 2017/08/22 | 3,120 | 3,195 | 3,035 | 3,155 | 67,400 |
| 2017/08/21 | 3,000 | 3,125 | 2,990 | 3,110 | 90,500 |
| 2017/08/18 | 2,830 | 2,980 | 2,815 | 2,940 | 56,100 |
| 2017/08/17 | 2,770 | 2,899 | 2,751 | 2,880 | 49,000 |
| 2017/08/16 | 2,711 | 2,752 | 2,711 | 2,722 | 8,000 |
| 2017/08/15 | 2,772 | 2,794 | 2,707 | 2,711 | 20,100 |
| 2017/08/14 | 2,600 | 2,771 | 2,597 | 2,754 | 40,900 |
| 2017/08/10 | 2,765 | 2,765 | 2,701 | 2,701 | 13,600 |
| 2017/08/09 | 2,855 | 2,855 | 2,700 | 2,764 | 42,900 |
| 2017/08/08 | 2,894 | 2,920 | 2,780 | 2,821 | 81,100 |
| 2017/08/07 | 2,902 | 2,902 | 2,680 | 2,839 | 69,400 |
| 2017/08/04 | 2,839 | 2,914 | 2,839 | 2,893 | 44,900 |
| 2017/08/03 | 2,806 | 2,856 | 2,802 | 2,828 | 29,900 |
| 2017/08/02 | 2,719 | 2,778 | 2,719 | 2,767 | 22,000 |
| 2017/08/01 | 2,761 | 2,780 | 2,690 | 2,697 | 58,700 |
| 2017/07/31 | 2,779 | 2,779 | 2,707 | 2,711 | 28,600 |
| 2017/07/28 | 2,752 | 2,787 | 2,730 | 2,751 | 23,900 |
| 2017/07/27 | 2,760 | 2,760 | 2,735 | 2,739 | 19,200 |
| 2017/07/26 | 2,760 | 2,779 | 2,755 | 2,760 | 24,800 |
| 2017/07/25 | 2,755 | 2,769 | 2,732 | 2,756 | 13,300 |
| 2017/07/24 | 2,815 | 2,815 | 2,757 | 2,764 | 15,500 |
| 2017/07/21 | 2,800 | 2,875 | 2,800 | 2,818 | 20,100 |
| 2017/07/20 | 2,793 | 2,797 | 2,755 | 2,797 | 17,000 |
| 2017/07/19 | 2,742 | 2,759 | 2,720 | 2,754 | 12,100 |
| 2017/07/18 | 2,815 | 2,816 | 2,732 | 2,742 | 39,700 |
| 2017/07/14 | 2,770 | 2,885 | 2,750 | 2,832 | 64,000 |
| 2017/07/13 | 2,770 | 2,772 | 2,716 | 2,734 | 19,200 |
| 2017/07/12 | 2,720 | 2,812 | 2,709 | 2,770 | 61,800 |
| 2017/07/11 | 2,618 | 2,680 | 2,616 | 2,650 | 17,700 |
| 2017/07/10 | 2,571 | 2,685 | 2,571 | 2,646 | 27,800 |
| 2017/07/07 | 2,483 | 2,580 | 2,476 | 2,571 | 28,800 |
| 2017/07/06 | 2,568 | 2,568 | 2,507 | 2,532 | 15,800 |
| 2017/07/05 | 2,481 | 2,581 | 2,481 | 2,577 | 20,600 |
| 2017/07/04 | 2,578 | 2,579 | 2,473 | 2,483 | 15,400 |
| 2017/07/03 | 2,597 | 2,597 | 2,552 | 2,558 | 10,400 |
| 2017/06/30 | 2,480 | 2,570 | 2,480 | 2,570 | 20,100 |
| 2017/06/29 | 2,471 | 2,530 | 2,452 | 2,527 | 17,400 |
| 2017/06/28 | 2,500 | 2,503 | 2,447 | 2,462 | 38,500 |
| 2017/06/27 | 2,529 | 2,565 | 2,528 | 2,547 | 14,000 |
| 2017/06/26 | 2,537 | 2,584 | 2,496 | 2,554 | 21,600 |
| 2017/06/23 | 2,605 | 2,608 | 2,503 | 2,535 | 49,100 |
| 2017/06/22 | 2,690 | 2,695 | 2,610 | 2,611 | 32,200 |
| 2017/06/21 | 2,649 | 2,744 | 2,614 | 2,698 | 94,600 |
| 2017/06/20 | 2,550 | 2,645 | 2,511 | 2,642 | 79,700 |
| 2017/06/19 | 2,469 | 2,486 | 2,445 | 2,484 | 9,900 |
| 2017/06/16 | 2,450 | 2,452 | 2,390 | 2,424 | 24,400 |
| 2017/06/15 | 2,519 | 2,519 | 2,411 | 2,427 | 22,600 |
| 2017/06/14 | 2,492 | 2,570 | 2,475 | 2,494 | 25,000 |
| 2017/06/13 | 2,373 | 2,560 | 2,373 | 2,494 | 48,500 |
| 2017/06/12 | 2,500 | 2,504 | 2,415 | 2,421 | 31,900 |
| 2017/06/09 | 2,538 | 2,558 | 2,481 | 2,515 | 21,800 |
| 2017/06/08 | 2,588 | 2,790 | 2,535 | 2,550 | 86,500 |
| 2017/06/07 | 2,431 | 2,597 | 2,431 | 2,588 | 29,300 |
| 2017/06/06 | 2,544 | 2,549 | 2,450 | 2,463 | 21,400 |
| 2017/06/05 | 2,523 | 2,609 | 2,502 | 2,542 | 38,900 |
| 2017/06/02 | 2,470 | 2,487 | 2,409 | 2,487 | 26,100 |
| 2017/06/01 | 2,450 | 2,466 | 2,405 | 2,449 | 27,400 |
| 2017/05/31 | 2,331 | 2,477 | 2,326 | 2,440 | 44,900 |
| 2017/05/30 | 2,315 | 2,354 | 2,295 | 2,322 | 38,100 |
| 2017/05/29 | 2,290 | 2,697 | 2,288 | 2,365 | 299,400 |
| 2017/05/26 | 2,233 | 2,243 | 2,210 | 2,213 | 12,900 |
| 2017/05/25 | 2,217 | 2,217 | 2,199 | 2,215 | 4,100 |
| 2017/05/24 | 2,220 | 2,220 | 2,190 | 2,198 | 7,800 |
| 2017/05/23 | 2,213 | 2,215 | 2,200 | 2,213 | 5,700 |
| 2017/05/22 | 2,211 | 2,220 | 2,193 | 2,197 | 5,800 |
| 2017/05/19 | 2,207 | 2,231 | 2,198 | 2,210 | 7,100 |
| 2017/05/18 | 2,210 | 2,220 | 2,168 | 2,200 | 19,800 |
| 2017/05/17 | 2,238 | 2,262 | 2,238 | 2,260 | 4,100 |
| 2017/05/16 | 2,230 | 2,275 | 2,230 | 2,248 | 5,900 |
| 2017/05/15 | 2,290 | 2,290 | 2,230 | 2,238 | 11,500 |
| 2017/05/12 | 2,280 | 2,297 | 2,270 | 2,271 | 9,300 |
| 2017/05/11 | 2,310 | 2,315 | 2,275 | 2,307 | 17,700 |
| 2017/05/10 | 2,315 | 2,333 | 2,288 | 2,320 | 28,800 |
| 2017/05/09 | 2,274 | 2,292 | 2,236 | 2,265 | 13,100 |
| 2017/05/08 | 2,291 | 2,326 | 2,244 | 2,289 | 22,400 |
| 2017/05/02 | 2,219 | 2,228 | 2,205 | 2,228 | 14,300 |
| 2017/05/01 | 2,169 | 2,189 | 2,151 | 2,189 | 7,700 |
| 2017/04/28 | 2,133 | 2,160 | 2,133 | 2,158 | 20,600 |
| 2017/04/27 | 2,166 | 2,166 | 2,124 | 2,160 | 12,900 |
| 2017/04/26 | 2,195 | 2,210 | 2,150 | 2,166 | 23,200 |
| 2017/04/25 | 2,100 | 2,375 | 2,085 | 2,169 | 113,900 |
| 2017/04/24 | 2,132 | 2,150 | 2,049 | 2,056 | 22,900 |
| 2017/04/21 | 2,132 | 2,159 | 2,121 | 2,132 | 10,500 |
| 2017/04/20 | 2,125 | 2,148 | 2,109 | 2,126 | 14,800 |
| 2017/04/19 | 2,119 | 2,154 | 2,117 | 2,139 | 19,600 |
| 2017/04/18 | 2,200 | 2,219 | 2,112 | 2,131 | 29,200 |
| 2017/04/17 | 2,088 | 2,195 | 2,050 | 2,185 | 28,100 |
| 2017/04/14 | 2,142 | 2,181 | 2,090 | 2,091 | 20,500 |
| 2017/04/13 | 2,100 | 2,186 | 2,050 | 2,186 | 24,400 |
| 2017/04/12 | 2,079 | 2,276 | 2,020 | 2,110 | 79,100 |
| 2017/04/11 | 2,137 | 2,137 | 2,075 | 2,080 | 53,700 |
| 2017/04/10 | 2,273 | 2,301 | 2,130 | 2,137 | 73,600 |
| 2017/04/07 | 2,399 | 2,450 | 2,116 | 2,218 | 124,600 |
| 2017/04/06 | 2,466 | 2,473 | 2,263 | 2,330 | 175,900 |
| 2017/04/05 | 2,840 | 2,850 | 2,516 | 2,560 | 738,700 |
| 2017/04/04 | 2,010 | 2,390 | 1,999 | 2,390 | 154,800 |
| 2017/04/03 | 2,000 | 2,000 | 1,985 | 1,990 | 4,200 |
| 2017/03/31 | 2,000 | 2,000 | 1,990 | 1,995 | 8,500 |
| 2017/03/30 | 2,000 | 2,000 | 1,996 | 1,997 | 6,700 |
| 2017/03/29 | 2,020 | 2,020 | 1,995 | 2,018 | 14,000 |
| 2017/03/28 | 2,000 | 2,009 | 1,981 | 1,999 | 3,700 |
| 2017/03/27 | 1,980 | 2,000 | 1,970 | 2,000 | 7,500 |
| 2017/03/24 | 1,963 | 1,994 | 1,963 | 1,968 | 2,200 |
| 2017/03/23 | 2,000 | 2,000 | 1,960 | 1,971 | 3,900 |
| 2017/03/22 | 2,000 | 2,000 | 1,980 | 2,000 | 7,300 |
| 2017/03/21 | 1,975 | 2,020 | 1,975 | 2,000 | 14,900 |
| 2017/03/17 | 1,947 | 1,947 | 1,921 | 1,935 | 3,800 |
| 2017/03/16 | 1,946 | 1,975 | 1,922 | 1,933 | 5,100 |
| 2017/03/15 | 1,975 | 1,978 | 1,950 | 1,955 | 3,300 |
| 2017/03/14 | 1,985 | 1,985 | 1,956 | 1,975 | 1,100 |
| 2017/03/13 | 1,991 | 1,999 | 1,963 | 1,995 | 1,500 |
| 2017/03/10 | 2,000 | 2,000 | 1,990 | 1,991 | 11,700 |
| 2017/03/09 | 1,995 | 2,001 | 1,990 | 2,000 | 21,200 |
| 2017/03/08 | 2,020 | 2,023 | 1,919 | 1,998 | 5,000 |
| 2017/03/07 | 2,020 | 2,022 | 2,008 | 2,020 | 9,500 |
| 2017/03/06 | 1,960 | 2,009 | 1,959 | 1,994 | 9,900 |
| 2017/03/03 | 1,970 | 1,970 | 1,956 | 1,966 | 3,900 |
| 2017/03/02 | 1,953 | 1,976 | 1,953 | 1,964 | 7,800 |
| 2017/03/01 | 1,975 | 1,980 | 1,940 | 1,956 | 27,100 |
| 2017/02/28 | 1,961 | 1,973 | 1,951 | 1,973 | 3,700 |
| 2017/02/27 | 1,919 | 1,964 | 1,919 | 1,952 | 10,200 |
| 2017/02/24 | 1,915 | 1,947 | 1,915 | 1,921 | 3,600 |
| 2017/02/23 | 1,900 | 1,926 | 1,900 | 1,915 | 1,300 |
| 2017/02/22 | 1,950 | 1,953 | 1,931 | 1,931 | 2,700 |
| 2017/02/21 | 1,934 | 1,952 | 1,930 | 1,946 | 5,600 |
| 2017/02/20 | 1,940 | 1,940 | 1,842 | 1,934 | 6,900 |
| 2017/02/17 | 1,900 | 1,935 | 1,890 | 1,934 | 3,100 |
| 2017/02/16 | 1,950 | 1,950 | 1,900 | 1,920 | 3,300 |
| 2017/02/15 | 1,957 | 1,974 | 1,940 | 1,948 | 19,600 |
| 2017/02/14 | 1,889 | 1,952 | 1,870 | 1,932 | 30,000 |
| 2017/02/13 | 1,849 | 1,870 | 1,839 | 1,868 | 15,700 |
| 2017/02/10 | 1,800 | 1,824 | 1,782 | 1,809 | 5,500 |
| 2017/02/09 | 1,830 | 1,830 | 1,776 | 1,790 | 2,100 |
| 2017/02/08 | 1,807 | 1,829 | 1,807 | 1,826 | 3,700 |
| 2017/02/07 | 1,815 | 1,852 | 1,775 | 1,831 | 12,300 |
| 2017/02/06 | 1,860 | 1,879 | 1,858 | 1,863 | 6,500 |
| 2017/02/03 | 1,830 | 1,888 | 1,827 | 1,888 | 24,900 |
| 2017/02/02 | 1,814 | 1,826 | 1,812 | 1,826 | 5,500 |
| 2017/02/01 | 1,808 | 1,811 | 1,800 | 1,811 | 4,100 |
| 2017/01/31 | 1,817 | 1,817 | 1,780 | 1,802 | 8,000 |
| 2017/01/30 | 1,777 | 1,810 | 1,770 | 1,810 | 10,700 |
| 2017/01/27 | 1,756 | 1,767 | 1,756 | 1,766 | 3,500 |
| 2017/01/26 | 1,750 | 1,765 | 1,750 | 1,756 | 2,800 |
| 2017/01/25 | 1,754 | 1,762 | 1,730 | 1,755 | 3,300 |
| 2017/01/24 | 1,732 | 1,739 | 1,720 | 1,739 | 3,700 |
| 2017/01/23 | 1,721 | 1,734 | 1,718 | 1,732 | 5,200 |
| 2017/01/20 | 1,739 | 1,750 | 1,715 | 1,741 | 2,900 |
| 2017/01/19 | 1,757 | 1,757 | 1,721 | 1,740 | 2,700 |
| 2017/01/18 | 1,750 | 1,756 | 1,750 | 1,750 | 2,700 |
| 2017/01/17 | 1,769 | 1,769 | 1,740 | 1,750 | 3,300 |
| 2017/01/16 | 1,750 | 1,765 | 1,750 | 1,762 | 2,400 |
| 2017/01/13 | 1,723 | 1,747 | 1,723 | 1,747 | 1,500 |
| 2017/01/12 | 1,711 | 1,750 | 1,711 | 1,748 | 5,700 |
| 2017/01/11 | 1,700 | 1,724 | 1,699 | 1,724 | 3,900 |
| 2017/01/10 | 1,700 | 1,701 | 1,690 | 1,700 | 2,300 |
| 2017/01/06 | 1,699 | 1,699 | 1,688 | 1,696 | 1,400 |
| 2017/01/05 | 1,686 | 1,700 | 1,686 | 1,694 | 2,900 |
| 2017/01/04 | 1,687 | 1,695 | 1,681 | 1,691 | 3,800 |