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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,850 | 5,940 | 5,770 | 5,900 | 8,900 |
| 2019/12/27 | 5,870 | 5,990 | 5,670 | 5,910 | 19,400 |
| 2019/12/26 | 5,890 | 5,920 | 5,770 | 5,770 | 17,000 |
| 2019/12/25 | 5,870 | 5,890 | 5,840 | 5,890 | 4,900 |
| 2019/12/24 | 5,900 | 5,980 | 5,830 | 5,950 | 11,300 |
| 2019/12/23 | 5,950 | 5,990 | 5,920 | 5,930 | 6,800 |
| 2019/12/20 | 5,940 | 6,010 | 5,880 | 5,950 | 12,900 |
| 2019/12/19 | 5,930 | 5,980 | 5,780 | 5,940 | 23,600 |
| 2019/12/18 | 6,020 | 6,140 | 5,950 | 5,950 | 12,800 |
| 2019/12/17 | 5,950 | 6,110 | 5,930 | 6,050 | 16,800 |
| 2019/12/16 | 6,040 | 6,060 | 5,920 | 5,930 | 12,000 |
| 2019/12/13 | 6,050 | 6,230 | 5,950 | 6,070 | 49,900 |
| 2019/12/12 | 5,770 | 6,040 | 5,710 | 5,950 | 50,300 |
| 2019/12/11 | 5,760 | 5,780 | 5,600 | 5,730 | 19,400 |
| 2019/12/10 | 5,750 | 5,830 | 5,740 | 5,760 | 7,900 |
| 2019/12/09 | 5,750 | 5,840 | 5,740 | 5,800 | 18,600 |
| 2019/12/06 | 5,770 | 5,770 | 5,670 | 5,750 | 14,800 |
| 2019/12/05 | 5,850 | 5,870 | 5,700 | 5,740 | 11,100 |
| 2019/12/04 | 5,850 | 5,850 | 5,700 | 5,770 | 15,200 |
| 2019/12/03 | 5,660 | 5,850 | 5,610 | 5,850 | 18,000 |
| 2019/12/02 | 5,760 | 5,840 | 5,720 | 5,750 | 16,700 |
| 2019/11/29 | 5,530 | 5,690 | 5,520 | 5,660 | 14,000 |
| 2019/11/28 | 5,570 | 5,650 | 5,510 | 5,580 | 11,700 |
| 2019/11/27 | 5,600 | 5,720 | 5,560 | 5,600 | 16,500 |
| 2019/11/26 | 5,570 | 5,680 | 5,570 | 5,600 | 10,900 |
| 2019/11/25 | 5,500 | 5,600 | 5,490 | 5,580 | 13,700 |
| 2019/11/22 | 5,350 | 5,540 | 5,350 | 5,490 | 15,700 |
| 2019/11/21 | 5,550 | 5,550 | 5,350 | 5,430 | 29,300 |
| 2019/11/20 | 5,550 | 5,650 | 5,440 | 5,590 | 24,300 |
| 2019/11/19 | 5,320 | 5,600 | 5,190 | 5,530 | 36,200 |
| 2019/11/18 | 5,130 | 5,290 | 5,060 | 5,280 | 28,700 |
| 2019/11/15 | 5,130 | 5,330 | 5,060 | 5,170 | 50,100 |
| 2019/11/14 | 5,210 | 5,330 | 5,160 | 5,160 | 22,000 |
| 2019/11/13 | 5,350 | 5,380 | 5,230 | 5,300 | 22,300 |
| 2019/11/12 | 5,540 | 5,550 | 5,410 | 5,450 | 18,500 |
| 2019/11/11 | 5,410 | 5,560 | 5,380 | 5,560 | 20,700 |
| 2019/11/08 | 5,650 | 5,760 | 5,410 | 5,440 | 40,400 |
| 2019/11/07 | 5,290 | 5,780 | 5,270 | 5,550 | 87,700 |
| 2019/11/06 | 4,720 | 5,330 | 4,720 | 5,310 | 98,400 |
| 2019/11/05 | 4,755 | 4,870 | 4,755 | 4,760 | 22,600 |
| 2019/11/01 | 4,840 | 4,840 | 4,750 | 4,770 | 39,600 |
| 2019/10/31 | 4,980 | 5,010 | 4,910 | 4,920 | 19,500 |
| 2019/10/30 | 5,000 | 5,030 | 4,950 | 4,985 | 22,000 |
| 2019/10/29 | 5,060 | 5,070 | 4,985 | 5,050 | 14,600 |
| 2019/10/28 | 5,080 | 5,120 | 5,020 | 5,060 | 28,900 |
| 2019/10/25 | 4,810 | 5,060 | 4,800 | 5,060 | 76,200 |
| 2019/10/24 | 4,850 | 4,850 | 4,750 | 4,800 | 29,100 |
| 2019/10/23 | 4,800 | 4,840 | 4,770 | 4,800 | 31,500 |
| 2019/10/21 | 4,680 | 4,850 | 4,675 | 4,770 | 54,800 |
| 2019/10/18 | 4,500 | 4,675 | 4,490 | 4,640 | 44,900 |
| 2019/10/17 | 4,470 | 4,535 | 4,455 | 4,500 | 17,800 |
| 2019/10/16 | 4,585 | 4,640 | 4,490 | 4,540 | 43,700 |
| 2019/10/15 | 4,595 | 4,650 | 4,555 | 4,575 | 22,100 |
| 2019/10/11 | 4,475 | 4,550 | 4,435 | 4,525 | 33,900 |
| 2019/10/10 | 4,500 | 4,550 | 4,415 | 4,415 | 56,000 |
| 2019/10/09 | 4,300 | 4,530 | 4,260 | 4,470 | 44,200 |
| 2019/10/08 | 4,145 | 4,380 | 4,100 | 4,360 | 49,500 |
| 2019/10/07 | 4,200 | 4,230 | 4,125 | 4,150 | 35,000 |
| 2019/10/04 | 4,075 | 4,180 | 4,025 | 4,145 | 43,100 |
| 2019/10/03 | 4,015 | 4,065 | 3,940 | 4,005 | 65,900 |
| 2019/10/02 | 4,115 | 4,225 | 4,065 | 4,155 | 64,300 |
| 2019/10/01 | 3,975 | 4,195 | 3,905 | 4,185 | 98,300 |
| 2019/09/30 | 3,790 | 3,885 | 3,720 | 3,845 | 77,900 |
| 2019/09/27 | 3,715 | 3,735 | 3,655 | 3,720 | 15,700 |
| 2019/09/26 | 3,635 | 3,725 | 3,625 | 3,665 | 24,300 |
| 2019/09/25 | 3,575 | 3,645 | 3,550 | 3,625 | 21,600 |
| 2019/09/24 | 3,540 | 3,635 | 3,520 | 3,575 | 37,500 |
| 2019/09/20 | 3,600 | 3,665 | 3,540 | 3,550 | 36,900 |
| 2019/09/19 | 3,725 | 3,810 | 3,575 | 3,625 | 50,700 |
| 2019/09/18 | 3,815 | 3,815 | 3,665 | 3,760 | 44,300 |
| 2019/09/17 | 3,930 | 3,930 | 3,780 | 3,810 | 32,200 |
| 2019/09/13 | 3,855 | 3,920 | 3,760 | 3,905 | 80,500 |
| 2019/09/12 | 3,940 | 3,980 | 3,830 | 3,900 | 45,700 |
| 2019/09/11 | 3,880 | 3,930 | 3,805 | 3,920 | 48,700 |
| 2019/09/10 | 3,860 | 3,950 | 3,765 | 3,850 | 101,000 |
| 2019/09/09 | 3,625 | 3,830 | 3,625 | 3,825 | 112,500 |
| 2019/09/06 | 3,415 | 3,565 | 3,395 | 3,560 | 84,800 |
| 2019/09/05 | 3,100 | 3,375 | 3,100 | 3,365 | 52,200 |
| 2019/09/04 | 3,075 | 3,130 | 3,010 | 3,070 | 28,400 |
| 2019/09/03 | 3,050 | 3,075 | 3,010 | 3,010 | 12,500 |
| 2019/09/02 | 3,060 | 3,060 | 2,992 | 3,015 | 8,700 |
| 2019/08/30 | 3,015 | 3,090 | 3,005 | 3,035 | 15,700 |
| 2019/08/29 | 3,045 | 3,045 | 2,992 | 2,998 | 9,300 |
| 2019/08/28 | 3,035 | 3,080 | 3,010 | 3,025 | 8,900 |
| 2019/08/27 | 3,095 | 3,140 | 3,055 | 3,065 | 15,600 |
| 2019/08/26 | 3,055 | 3,095 | 2,991 | 3,085 | 18,300 |
| 2019/08/23 | 3,095 | 3,185 | 3,075 | 3,140 | 15,200 |
| 2019/08/22 | 3,075 | 3,180 | 3,070 | 3,090 | 34,300 |
| 2019/08/21 | 2,997 | 3,055 | 2,997 | 3,035 | 15,600 |
| 2019/08/20 | 2,940 | 3,015 | 2,940 | 2,999 | 11,500 |
| 2019/08/19 | 2,967 | 2,979 | 2,934 | 2,954 | 9,800 |
| 2019/08/16 | 2,960 | 3,010 | 2,906 | 2,906 | 32,900 |
| 2019/08/15 | 2,916 | 2,950 | 2,916 | 2,930 | 19,200 |
| 2019/08/14 | 3,000 | 3,015 | 2,938 | 3,015 | 38,900 |
| 2019/08/13 | 3,075 | 3,090 | 2,988 | 2,995 | 67,900 |
| 2019/08/09 | 3,190 | 3,250 | 3,080 | 3,215 | 53,000 |
| 2019/08/08 | 2,945 | 3,290 | 2,910 | 3,220 | 205,800 |
| 2019/08/07 | 3,395 | 3,445 | 3,335 | 3,435 | 35,000 |
| 2019/08/06 | 3,145 | 3,325 | 3,135 | 3,325 | 36,000 |
| 2019/08/05 | 3,450 | 3,460 | 3,290 | 3,340 | 40,400 |
| 2019/08/02 | 3,570 | 3,570 | 3,460 | 3,485 | 36,200 |
| 2019/08/01 | 3,670 | 3,675 | 3,580 | 3,605 | 29,200 |
| 2019/07/31 | 3,670 | 3,685 | 3,620 | 3,670 | 24,000 |
| 2019/07/30 | 3,610 | 3,660 | 3,600 | 3,650 | 13,000 |
| 2019/07/29 | 3,625 | 3,635 | 3,575 | 3,610 | 26,600 |
| 2019/07/26 | 3,685 | 3,730 | 3,605 | 3,620 | 55,900 |
| 2019/07/25 | 3,540 | 3,670 | 3,535 | 3,670 | 70,700 |
| 2019/07/24 | 3,530 | 3,530 | 3,495 | 3,510 | 14,400 |
| 2019/07/23 | 3,470 | 3,530 | 3,455 | 3,490 | 25,400 |
| 2019/07/22 | 3,460 | 3,485 | 3,425 | 3,430 | 18,400 |
| 2019/07/19 | 3,345 | 3,425 | 3,345 | 3,420 | 19,500 |
| 2019/07/18 | 3,395 | 3,435 | 3,350 | 3,365 | 20,800 |
| 2019/07/17 | 3,395 | 3,420 | 3,310 | 3,420 | 23,600 |
| 2019/07/16 | 3,535 | 3,535 | 3,405 | 3,420 | 45,900 |
| 2019/07/12 | 3,600 | 3,610 | 3,550 | 3,560 | 30,200 |
| 2019/07/11 | 3,560 | 3,565 | 3,485 | 3,550 | 20,100 |
| 2019/07/10 | 3,530 | 3,560 | 3,465 | 3,560 | 31,800 |
| 2019/07/09 | 3,620 | 3,630 | 3,550 | 3,550 | 29,400 |
| 2019/07/08 | 3,695 | 3,695 | 3,595 | 3,615 | 49,900 |
| 2019/07/05 | 3,680 | 3,695 | 3,630 | 3,660 | 96,200 |
| 2019/07/04 | 3,540 | 3,585 | 3,500 | 3,540 | 71,700 |
| 2019/07/03 | 3,520 | 3,525 | 3,410 | 3,450 | 60,600 |
| 2019/07/02 | 3,385 | 3,390 | 3,340 | 3,380 | 19,600 |
| 2019/07/01 | 3,365 | 3,415 | 3,360 | 3,395 | 31,900 |
| 2019/06/28 | 3,300 | 3,370 | 3,285 | 3,325 | 26,800 |
| 2019/06/27 | 3,240 | 3,315 | 3,220 | 3,285 | 26,800 |
| 2019/06/26 | 3,250 | 3,275 | 3,200 | 3,240 | 30,400 |
| 2019/06/25 | 3,310 | 3,340 | 3,280 | 3,315 | 22,000 |
| 2019/06/24 | 3,345 | 3,345 | 3,290 | 3,330 | 23,100 |
| 2019/06/21 | 3,330 | 3,340 | 3,260 | 3,315 | 24,700 |
| 2019/06/20 | 3,260 | 3,300 | 3,235 | 3,300 | 31,100 |
| 2019/06/19 | 3,265 | 3,310 | 3,250 | 3,270 | 17,100 |
| 2019/06/18 | 3,310 | 3,325 | 3,190 | 3,195 | 32,300 |
| 2019/06/17 | 3,400 | 3,420 | 3,320 | 3,325 | 25,600 |
| 2019/06/14 | 3,440 | 3,455 | 3,410 | 3,420 | 11,900 |
| 2019/06/13 | 3,410 | 3,475 | 3,400 | 3,410 | 14,500 |
| 2019/06/12 | 3,410 | 3,450 | 3,405 | 3,410 | 19,600 |
| 2019/06/11 | 3,405 | 3,505 | 3,400 | 3,455 | 35,100 |
| 2019/06/10 | 3,400 | 3,440 | 3,370 | 3,420 | 25,500 |
| 2019/06/07 | 3,340 | 3,440 | 3,330 | 3,385 | 25,200 |
| 2019/06/06 | 3,430 | 3,465 | 3,355 | 3,355 | 26,500 |
| 2019/06/05 | 3,320 | 3,535 | 3,320 | 3,435 | 58,000 |
| 2019/06/04 | 3,300 | 3,300 | 3,165 | 3,300 | 37,400 |
| 2019/06/03 | 3,405 | 3,410 | 3,230 | 3,250 | 49,300 |
| 2019/05/31 | 3,710 | 3,720 | 3,475 | 3,490 | 82,900 |
| 2019/05/30 | 3,425 | 3,795 | 3,405 | 3,670 | 159,200 |
| 2019/05/29 | 3,405 | 3,440 | 3,350 | 3,420 | 15,600 |
| 2019/05/28 | 3,410 | 3,490 | 3,400 | 3,485 | 20,100 |
| 2019/05/27 | 3,370 | 3,440 | 3,370 | 3,435 | 11,600 |
| 2019/05/24 | 3,415 | 3,445 | 3,385 | 3,395 | 22,600 |
| 2019/05/23 | 3,600 | 3,600 | 3,440 | 3,485 | 23,000 |
| 2019/05/22 | 3,695 | 3,695 | 3,585 | 3,610 | 13,300 |
| 2019/05/21 | 3,580 | 3,590 | 3,440 | 3,555 | 24,900 |
| 2019/05/20 | 3,700 | 3,705 | 3,540 | 3,560 | 47,900 |
| 2019/05/17 | 3,820 | 3,890 | 3,760 | 3,770 | 27,500 |
| 2019/05/16 | 3,870 | 3,890 | 3,730 | 3,890 | 18,700 |
| 2019/05/15 | 3,810 | 3,900 | 3,780 | 3,855 | 30,900 |
| 2019/05/14 | 3,700 | 3,845 | 3,580 | 3,690 | 52,400 |
| 2019/05/13 | 4,165 | 4,165 | 3,865 | 3,875 | 40,200 |
| 2019/05/10 | 4,505 | 4,560 | 4,215 | 4,275 | 80,700 |
| 2019/05/09 | 4,770 | 4,870 | 4,655 | 4,805 | 31,500 |
| 2019/05/08 | 4,800 | 4,825 | 4,675 | 4,715 | 26,200 |
| 2019/05/07 | 4,865 | 4,925 | 4,805 | 4,820 | 19,400 |
| 2019/04/26 | 4,830 | 4,830 | 4,735 | 4,795 | 13,000 |
| 2019/04/25 | 4,800 | 4,850 | 4,770 | 4,775 | 9,100 |
| 2019/04/24 | 4,800 | 4,850 | 4,790 | 4,795 | 11,000 |
| 2019/04/23 | 4,820 | 4,855 | 4,785 | 4,815 | 7,200 |
| 2019/04/22 | 4,875 | 4,915 | 4,785 | 4,820 | 12,000 |
| 2019/04/19 | 4,940 | 4,940 | 4,800 | 4,835 | 11,600 |
| 2019/04/18 | 4,985 | 5,020 | 4,880 | 4,895 | 5,200 |
| 2019/04/17 | 5,070 | 5,140 | 4,980 | 4,985 | 14,900 |
| 2019/04/16 | 4,895 | 5,080 | 4,890 | 5,070 | 13,700 |
| 2019/04/15 | 4,885 | 4,930 | 4,850 | 4,915 | 10,500 |
| 2019/04/12 | 4,870 | 4,880 | 4,800 | 4,840 | 8,900 |
| 2019/04/11 | 4,940 | 4,940 | 4,810 | 4,900 | 13,900 |
| 2019/04/10 | 4,880 | 5,010 | 4,835 | 5,010 | 7,200 |
| 2019/04/09 | 5,080 | 5,100 | 4,920 | 4,945 | 12,200 |
| 2019/04/08 | 5,220 | 5,260 | 5,040 | 5,050 | 15,400 |
| 2019/04/05 | 5,130 | 5,210 | 5,110 | 5,200 | 24,100 |
| 2019/04/04 | 4,965 | 5,120 | 4,930 | 5,090 | 17,300 |
| 2019/04/03 | 4,875 | 4,965 | 4,830 | 4,965 | 8,300 |
| 2019/04/02 | 4,985 | 5,030 | 4,870 | 4,875 | 5,200 |
| 2019/04/01 | 4,960 | 5,030 | 4,945 | 4,945 | 10,100 |
| 2019/03/29 | 4,830 | 4,930 | 4,790 | 4,930 | 16,300 |
| 2019/03/28 | 4,785 | 4,835 | 4,740 | 4,815 | 6,100 |
| 2019/03/27 | 4,760 | 4,860 | 4,760 | 4,840 | 7,000 |
| 2019/03/26 | 4,750 | 4,800 | 4,720 | 4,740 | 7,700 |
| 2019/03/25 | 4,720 | 4,775 | 4,700 | 4,740 | 11,500 |
| 2019/03/22 | 4,875 | 4,945 | 4,805 | 4,880 | 19,400 |
| 2019/03/20 | 5,000 | 5,050 | 4,930 | 4,930 | 5,000 |
| 2019/03/19 | 4,970 | 5,110 | 4,860 | 5,040 | 20,100 |
| 2019/03/18 | 4,885 | 4,990 | 4,875 | 4,925 | 15,700 |
| 2019/03/15 | 4,750 | 4,870 | 4,750 | 4,840 | 12,300 |
| 2019/03/14 | 4,765 | 4,840 | 4,740 | 4,740 | 6,400 |
| 2019/03/13 | 4,775 | 4,785 | 4,720 | 4,765 | 7,100 |
| 2019/03/12 | 4,850 | 4,850 | 4,760 | 4,795 | 11,700 |
| 2019/03/11 | 4,815 | 4,815 | 4,670 | 4,750 | 9,800 |
| 2019/03/08 | 4,930 | 4,970 | 4,710 | 4,795 | 38,100 |
| 2019/03/07 | 5,150 | 5,180 | 5,020 | 5,090 | 13,700 |
| 2019/03/06 | 5,320 | 5,320 | 5,120 | 5,220 | 14,300 |
| 2019/03/05 | 5,280 | 5,330 | 5,190 | 5,220 | 5,300 |
| 2019/03/04 | 5,300 | 5,400 | 5,270 | 5,310 | 14,300 |
| 2019/03/01 | 5,180 | 5,320 | 5,180 | 5,300 | 15,100 |
| 2019/02/28 | 5,250 | 5,280 | 5,150 | 5,150 | 9,900 |
| 2019/02/27 | 5,200 | 5,300 | 5,160 | 5,250 | 16,600 |
| 2019/02/26 | 5,060 | 5,270 | 5,050 | 5,260 | 28,400 |
| 2019/02/25 | 4,865 | 5,100 | 4,865 | 5,050 | 38,200 |
| 2019/02/22 | 4,880 | 4,920 | 4,835 | 4,865 | 12,200 |
| 2019/02/21 | 4,845 | 4,935 | 4,845 | 4,880 | 8,800 |
| 2019/02/20 | 4,840 | 4,885 | 4,815 | 4,870 | 6,500 |
| 2019/02/19 | 4,855 | 4,935 | 4,810 | 4,830 | 12,100 |
| 2019/02/18 | 4,945 | 4,945 | 4,830 | 4,900 | 14,400 |
| 2019/02/15 | 4,950 | 4,965 | 4,735 | 4,805 | 27,300 |
| 2019/02/14 | 5,060 | 5,100 | 4,960 | 4,965 | 30,600 |
| 2019/02/13 | 5,160 | 5,250 | 5,020 | 5,060 | 48,500 |
| 2019/02/12 | 4,925 | 5,130 | 4,925 | 5,110 | 40,000 |
| 2019/02/08 | 5,410 | 5,410 | 4,920 | 4,925 | 172,000 |
| 2019/02/07 | 5,670 | 5,920 | 5,410 | 5,810 | 103,100 |
| 2019/02/06 | 5,290 | 5,640 | 5,260 | 5,580 | 95,600 |
| 2019/02/05 | 5,260 | 5,280 | 5,080 | 5,170 | 45,800 |
| 2019/02/04 | 5,110 | 5,350 | 5,020 | 5,220 | 47,700 |
| 2019/02/01 | 5,120 | 5,220 | 5,020 | 5,110 | 21,000 |
| 2019/01/31 | 5,120 | 5,180 | 5,070 | 5,150 | 13,400 |
| 2019/01/30 | 5,200 | 5,200 | 4,970 | 5,060 | 23,500 |
| 2019/01/29 | 5,150 | 5,220 | 5,060 | 5,220 | 27,500 |
| 2019/01/28 | 5,300 | 5,400 | 5,230 | 5,230 | 21,000 |
| 2019/01/25 | 5,110 | 5,390 | 5,100 | 5,250 | 43,400 |
| 2019/01/24 | 4,875 | 5,100 | 4,795 | 5,050 | 27,200 |
| 2019/01/23 | 4,835 | 4,905 | 4,725 | 4,815 | 18,000 |
| 2019/01/22 | 4,940 | 4,980 | 4,860 | 4,890 | 15,200 |
| 2019/01/21 | 4,995 | 5,170 | 4,915 | 4,940 | 41,400 |
| 2019/01/18 | 4,715 | 4,925 | 4,710 | 4,925 | 26,200 |
| 2019/01/17 | 4,700 | 4,735 | 4,630 | 4,695 | 13,100 |
| 2019/01/16 | 4,840 | 4,850 | 4,625 | 4,630 | 39,900 |
| 2019/01/15 | 4,655 | 4,815 | 4,620 | 4,770 | 23,400 |
| 2019/01/11 | 4,640 | 4,760 | 4,620 | 4,620 | 14,400 |
| 2019/01/10 | 4,740 | 4,785 | 4,580 | 4,635 | 22,900 |
| 2019/01/09 | 4,785 | 4,840 | 4,710 | 4,810 | 24,300 |
| 2019/01/08 | 4,825 | 4,865 | 4,740 | 4,820 | 26,500 |
| 2019/01/07 | 4,800 | 4,955 | 4,770 | 4,830 | 31,600 |
| 2019/01/04 | 4,840 | 4,840 | 4,645 | 4,665 | 18,200 |