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 |
|---|---|---|---|---|---|
| 2021/12/30 | 11,560 | 12,100 | 11,210 | 12,070 | 143,600 |
| 2021/12/29 | 11,580 | 11,650 | 11,200 | 11,560 | 86,300 |
| 2021/12/28 | 11,850 | 11,850 | 11,280 | 11,390 | 117,400 |
| 2021/12/27 | 11,710 | 11,830 | 11,560 | 11,620 | 56,400 |
| 2021/12/24 | 11,970 | 12,100 | 11,700 | 11,720 | 102,800 |
| 2021/12/23 | 11,300 | 11,760 | 11,180 | 11,670 | 86,000 |
| 2021/12/22 | 11,260 | 11,470 | 11,120 | 11,230 | 81,400 |
| 2021/12/21 | 11,000 | 11,220 | 10,520 | 11,190 | 142,000 |
| 2021/12/20 | 11,140 | 11,520 | 10,700 | 10,780 | 150,300 |
| 2021/12/17 | 11,680 | 11,930 | 11,210 | 11,440 | 171,700 |
| 2021/12/16 | 11,980 | 12,000 | 11,520 | 11,620 | 108,600 |
| 2021/12/15 | 11,890 | 12,220 | 11,500 | 11,610 | 147,200 |
| 2021/12/14 | 11,720 | 12,160 | 11,320 | 11,960 | 259,300 |
| 2021/12/13 | 11,000 | 12,420 | 11,000 | 12,020 | 464,200 |
| 2021/12/10 | 9,860 | 10,930 | 9,860 | 10,700 | 337,400 |
| 2021/12/09 | 9,700 | 9,700 | 9,480 | 9,560 | 63,700 |
| 2021/12/08 | 9,810 | 9,960 | 9,670 | 9,700 | 91,900 |
| 2021/12/07 | 9,640 | 9,670 | 9,390 | 9,660 | 95,600 |
| 2021/12/06 | 9,510 | 9,520 | 9,210 | 9,450 | 122,300 |
| 2021/12/03 | 9,860 | 9,920 | 9,340 | 9,590 | 168,900 |
| 2021/12/02 | 10,350 | 10,560 | 9,800 | 10,000 | 218,600 |
| 2021/12/01 | 10,920 | 10,960 | 10,440 | 10,500 | 128,800 |
| 2021/11/30 | 10,990 | 11,090 | 10,730 | 10,730 | 104,500 |
| 2021/11/29 | 10,620 | 11,060 | 10,480 | 10,580 | 124,000 |
| 2021/11/26 | 10,750 | 10,780 | 10,390 | 10,760 | 111,700 |
| 2021/11/25 | 10,550 | 10,840 | 10,550 | 10,700 | 86,900 |
| 2021/11/24 | 10,580 | 10,630 | 10,290 | 10,320 | 79,700 |
| 2021/11/22 | 10,330 | 10,590 | 10,310 | 10,580 | 68,800 |
| 2021/11/19 | 10,750 | 10,750 | 10,340 | 10,420 | 102,300 |
| 2021/11/18 | 10,980 | 10,980 | 10,490 | 10,690 | 86,600 |
| 2021/11/17 | 10,940 | 11,000 | 10,770 | 10,910 | 64,500 |
| 2021/11/16 | 10,710 | 10,980 | 10,450 | 10,930 | 128,900 |
| 2021/11/15 | 11,480 | 11,480 | 10,740 | 10,860 | 147,200 |
| 2021/11/12 | 10,950 | 11,330 | 10,850 | 11,240 | 113,000 |
| 2021/11/11 | 10,650 | 11,090 | 10,650 | 10,860 | 115,900 |
| 2021/11/10 | 10,470 | 11,120 | 10,380 | 10,650 | 174,000 |
| 2021/11/09 | 10,780 | 10,780 | 10,160 | 10,470 | 261,700 |
| 2021/11/08 | 10,480 | 10,780 | 10,200 | 10,780 | 532,700 |
| 2021/11/05 | 9,400 | 9,540 | 9,210 | 9,280 | 112,000 |
| 2021/11/04 | 9,380 | 9,450 | 9,200 | 9,410 | 76,100 |
| 2021/11/02 | 9,260 | 9,450 | 9,130 | 9,200 | 69,800 |
| 2021/11/01 | 9,090 | 9,290 | 9,040 | 9,180 | 76,700 |
| 2021/10/29 | 9,000 | 9,140 | 8,860 | 8,940 | 97,700 |
| 2021/10/28 | 9,060 | 9,150 | 8,910 | 8,910 | 77,000 |
| 2021/10/27 | 9,310 | 9,400 | 9,110 | 9,190 | 52,000 |
| 2021/10/26 | 9,440 | 9,440 | 9,210 | 9,280 | 56,800 |
| 2021/10/25 | 9,230 | 9,330 | 8,910 | 9,280 | 93,900 |
| 2021/10/22 | 9,210 | 9,670 | 9,030 | 9,380 | 126,200 |
| 2021/10/21 | 9,380 | 9,790 | 8,990 | 9,260 | 194,200 |
| 2021/10/20 | 9,290 | 9,430 | 9,090 | 9,320 | 134,600 |
| 2021/10/19 | 8,760 | 9,320 | 8,760 | 9,280 | 260,400 |
| 2021/10/18 | 8,200 | 8,380 | 8,030 | 8,310 | 110,600 |
| 2021/10/15 | 7,710 | 8,010 | 7,630 | 7,970 | 83,200 |
| 2021/10/14 | 7,500 | 7,680 | 7,420 | 7,560 | 60,800 |
| 2021/10/13 | 7,600 | 7,610 | 7,360 | 7,410 | 96,800 |
| 2021/10/12 | 7,860 | 7,910 | 7,620 | 7,650 | 85,500 |
| 2021/10/11 | 7,930 | 7,990 | 7,720 | 7,800 | 94,300 |
| 2021/10/08 | 7,840 | 8,070 | 7,730 | 7,810 | 86,800 |
| 2021/10/07 | 7,660 | 7,820 | 7,560 | 7,680 | 101,300 |
| 2021/10/06 | 7,730 | 7,870 | 7,450 | 7,560 | 166,100 |
| 2021/10/05 | 7,770 | 7,950 | 7,280 | 7,580 | 387,900 |
| 2021/10/04 | 8,600 | 8,600 | 7,960 | 7,960 | 201,800 |
| 2021/10/01 | 8,600 | 8,870 | 8,410 | 8,450 | 132,500 |
| 2021/09/30 | 9,140 | 9,190 | 8,630 | 8,700 | 167,400 |
| 2021/09/29 | 9,350 | 9,430 | 8,990 | 9,290 | 110,300 |
| 2021/09/28 | 9,420 | 9,500 | 9,200 | 9,500 | 76,100 |
| 2021/09/27 | 9,560 | 9,990 | 9,400 | 9,500 | 164,000 |
| 2021/09/24 | 9,650 | 9,890 | 9,380 | 9,460 | 183,100 |
| 2021/09/22 | 8,990 | 9,280 | 8,720 | 9,210 | 145,700 |
| 2021/09/21 | 8,600 | 9,080 | 8,520 | 8,940 | 140,200 |
| 2021/09/17 | 8,600 | 8,830 | 8,540 | 8,830 | 82,500 |
| 2021/09/16 | 8,660 | 8,660 | 8,340 | 8,410 | 72,600 |
| 2021/09/15 | 8,710 | 8,730 | 8,470 | 8,510 | 73,400 |
| 2021/09/14 | 8,790 | 8,930 | 8,730 | 8,810 | 86,600 |
| 2021/09/13 | 8,620 | 8,850 | 8,590 | 8,690 | 126,300 |
| 2021/09/10 | 8,380 | 8,560 | 8,350 | 8,490 | 57,000 |
| 2021/09/09 | 8,210 | 8,470 | 8,150 | 8,380 | 76,300 |
| 2021/09/08 | 8,120 | 8,280 | 8,030 | 8,210 | 48,400 |
| 2021/09/07 | 8,400 | 8,530 | 8,170 | 8,180 | 65,600 |
| 2021/09/06 | 8,390 | 8,420 | 8,110 | 8,280 | 66,900 |
| 2021/09/03 | 8,130 | 8,280 | 7,980 | 8,180 | 66,600 |
| 2021/09/02 | 8,420 | 8,420 | 8,120 | 8,140 | 58,300 |
| 2021/09/01 | 8,480 | 8,530 | 8,260 | 8,360 | 56,900 |
| 2021/08/31 | 8,210 | 8,570 | 8,160 | 8,420 | 88,600 |
| 2021/08/30 | 8,190 | 8,300 | 8,130 | 8,250 | 76,400 |
| 2021/08/27 | 7,990 | 8,160 | 7,960 | 8,100 | 62,400 |
| 2021/08/26 | 7,880 | 8,050 | 7,880 | 7,990 | 37,300 |
| 2021/08/25 | 7,980 | 7,980 | 7,800 | 7,870 | 48,100 |
| 2021/08/24 | 7,930 | 8,150 | 7,830 | 7,930 | 58,100 |
| 2021/08/23 | 7,620 | 7,900 | 7,590 | 7,800 | 55,900 |
| 2021/08/20 | 8,050 | 8,160 | 7,450 | 7,580 | 164,000 |
| 2021/08/19 | 7,890 | 8,290 | 7,770 | 8,070 | 121,900 |
| 2021/08/18 | 7,600 | 8,050 | 7,530 | 8,010 | 89,600 |
| 2021/08/17 | 7,840 | 7,930 | 7,660 | 7,670 | 80,500 |
| 2021/08/16 | 8,000 | 8,060 | 7,710 | 7,800 | 100,100 |
| 2021/08/13 | 8,190 | 8,400 | 7,840 | 8,150 | 157,400 |
| 2021/08/12 | 7,630 | 8,260 | 7,560 | 8,060 | 283,500 |
| 2021/08/11 | 7,610 | 7,680 | 7,300 | 7,620 | 276,800 |
| 2021/08/10 | 6,740 | 7,340 | 6,650 | 7,340 | 343,500 |
| 2021/08/06 | 6,400 | 6,480 | 6,230 | 6,340 | 93,000 |
| 2021/08/05 | 6,410 | 6,470 | 6,350 | 6,360 | 49,700 |
| 2021/08/04 | 6,510 | 6,540 | 6,370 | 6,460 | 61,300 |
| 2021/08/03 | 6,500 | 6,600 | 6,420 | 6,460 | 90,400 |
| 2021/08/02 | 6,660 | 6,730 | 6,520 | 6,580 | 67,900 |
| 2021/07/30 | 6,690 | 6,740 | 6,580 | 6,650 | 36,500 |
| 2021/07/29 | 6,720 | 6,770 | 6,530 | 6,680 | 104,900 |
| 2021/07/28 | 7,000 | 7,050 | 6,650 | 6,700 | 225,300 |
| 2021/07/27 | 6,620 | 6,870 | 6,620 | 6,800 | 41,000 |
| 2021/07/26 | 6,750 | 6,760 | 6,570 | 6,600 | 35,800 |
| 2021/07/21 | 6,640 | 6,760 | 6,550 | 6,610 | 52,000 |
| 2021/07/20 | 6,770 | 6,780 | 6,480 | 6,540 | 86,100 |
| 2021/07/19 | 6,860 | 6,930 | 6,720 | 6,780 | 79,800 |
| 2021/07/16 | 6,960 | 7,020 | 6,790 | 7,010 | 61,400 |
| 2021/07/15 | 7,060 | 7,100 | 6,970 | 7,020 | 20,300 |
| 2021/07/14 | 7,130 | 7,140 | 7,030 | 7,050 | 24,500 |
| 2021/07/13 | 7,110 | 7,240 | 7,040 | 7,160 | 38,700 |
| 2021/07/12 | 7,180 | 7,190 | 7,020 | 7,070 | 29,400 |
| 2021/07/09 | 6,870 | 7,100 | 6,870 | 7,060 | 59,900 |
| 2021/07/08 | 6,940 | 7,000 | 6,870 | 6,940 | 28,900 |
| 2021/07/07 | 6,970 | 7,130 | 6,870 | 6,880 | 45,400 |
| 2021/07/06 | 7,060 | 7,070 | 6,980 | 7,010 | 19,900 |
| 2021/07/05 | 7,040 | 7,110 | 6,980 | 7,020 | 21,600 |
| 2021/07/02 | 7,120 | 7,120 | 6,970 | 7,040 | 49,000 |
| 2021/07/01 | 7,270 | 7,290 | 7,090 | 7,090 | 35,200 |
| 2021/06/30 | 7,180 | 7,370 | 7,150 | 7,310 | 37,000 |
| 2021/06/29 | 7,210 | 7,270 | 7,170 | 7,200 | 18,400 |
| 2021/06/28 | 7,380 | 7,450 | 7,270 | 7,270 | 27,000 |
| 2021/06/25 | 7,250 | 7,410 | 7,250 | 7,360 | 41,000 |
| 2021/06/24 | 7,180 | 7,320 | 7,150 | 7,160 | 37,700 |
| 2021/06/23 | 7,190 | 7,370 | 7,150 | 7,160 | 33,400 |
| 2021/06/22 | 7,200 | 7,250 | 7,100 | 7,160 | 32,000 |
| 2021/06/21 | 7,220 | 7,230 | 7,020 | 7,060 | 71,800 |
| 2021/06/18 | 7,450 | 7,540 | 7,300 | 7,330 | 39,400 |
| 2021/06/17 | 7,550 | 7,570 | 7,320 | 7,480 | 49,600 |
| 2021/06/16 | 7,490 | 7,580 | 7,420 | 7,570 | 68,300 |
| 2021/06/15 | 7,480 | 7,610 | 7,420 | 7,550 | 62,000 |
| 2021/06/14 | 7,300 | 7,460 | 7,270 | 7,460 | 35,900 |
| 2021/06/11 | 7,170 | 7,280 | 7,150 | 7,250 | 24,900 |
| 2021/06/10 | 7,300 | 7,300 | 7,140 | 7,170 | 69,000 |
| 2021/06/09 | 7,320 | 7,410 | 7,280 | 7,340 | 28,800 |
| 2021/06/08 | 7,480 | 7,490 | 7,300 | 7,300 | 39,900 |
| 2021/06/07 | 7,680 | 7,730 | 7,470 | 7,480 | 23,200 |
| 2021/06/04 | 7,460 | 7,590 | 7,340 | 7,530 | 63,700 |
| 2021/06/03 | 7,660 | 7,660 | 7,440 | 7,530 | 88,800 |
| 2021/06/02 | 7,710 | 7,740 | 7,580 | 7,660 | 52,900 |
| 2021/06/01 | 7,930 | 8,020 | 7,760 | 7,780 | 66,000 |
| 2021/05/31 | 7,560 | 7,950 | 7,560 | 7,760 | 120,000 |
| 2021/05/28 | 7,330 | 7,480 | 7,250 | 7,450 | 55,200 |
| 2021/05/27 | 7,340 | 7,380 | 7,200 | 7,200 | 75,000 |
| 2021/05/26 | 7,290 | 7,500 | 7,250 | 7,420 | 60,800 |
| 2021/05/25 | 7,490 | 7,490 | 7,170 | 7,350 | 112,800 |
| 2021/05/24 | 7,160 | 7,560 | 7,160 | 7,490 | 88,500 |
| 2021/05/21 | 7,250 | 7,290 | 7,020 | 7,110 | 83,100 |
| 2021/05/20 | 7,300 | 7,310 | 7,120 | 7,240 | 119,000 |
| 2021/05/19 | 7,460 | 7,460 | 7,270 | 7,380 | 64,600 |
| 2021/05/18 | 7,680 | 7,690 | 7,530 | 7,590 | 43,200 |
| 2021/05/17 | 8,000 | 8,010 | 7,400 | 7,530 | 139,100 |
| 2021/05/14 | 8,200 | 8,460 | 8,000 | 8,110 | 49,700 |
| 2021/05/13 | 8,060 | 8,520 | 7,850 | 8,300 | 93,100 |
| 2021/05/12 | 9,480 | 9,480 | 8,280 | 8,280 | 272,600 |
| 2021/05/11 | 9,570 | 9,920 | 9,500 | 9,780 | 57,100 |
| 2021/05/10 | 9,820 | 10,050 | 9,600 | 9,690 | 70,000 |
| 2021/05/07 | 9,520 | 9,820 | 9,450 | 9,820 | 48,400 |
| 2021/05/06 | 9,360 | 9,640 | 9,240 | 9,510 | 58,800 |
| 2021/04/30 | 9,650 | 9,700 | 9,330 | 9,460 | 64,600 |
| 2021/04/28 | 9,550 | 9,830 | 9,140 | 9,770 | 101,200 |
| 2021/04/27 | 9,560 | 9,640 | 9,330 | 9,500 | 43,200 |
| 2021/04/26 | 9,600 | 9,750 | 9,230 | 9,510 | 88,100 |
| 2021/04/23 | 9,910 | 10,200 | 9,200 | 9,360 | 204,700 |
| 2021/04/22 | 9,060 | 10,050 | 9,060 | 10,010 | 224,800 |
| 2021/04/21 | 8,770 | 9,000 | 8,510 | 8,940 | 102,700 |
| 2021/04/20 | 8,290 | 8,940 | 8,080 | 8,720 | 172,900 |
| 2021/04/19 | 8,020 | 8,680 | 7,990 | 8,480 | 266,000 |
| 2021/04/16 | 8,400 | 8,410 | 7,670 | 7,740 | 362,700 |
| 2021/04/15 | 7,100 | 7,180 | 7,060 | 7,180 | 7,700 |
| 2021/04/14 | 7,180 | 7,230 | 7,100 | 7,110 | 12,400 |
| 2021/04/13 | 7,230 | 7,300 | 7,190 | 7,190 | 11,000 |
| 2021/04/12 | 7,440 | 7,440 | 7,200 | 7,310 | 25,500 |
| 2021/04/09 | 7,280 | 7,470 | 7,250 | 7,440 | 23,500 |
| 2021/04/08 | 7,280 | 7,320 | 7,220 | 7,280 | 10,900 |
| 2021/04/07 | 7,200 | 7,310 | 7,140 | 7,270 | 18,500 |
| 2021/04/06 | 7,290 | 7,300 | 7,100 | 7,180 | 21,300 |
| 2021/04/05 | 7,300 | 7,360 | 7,200 | 7,310 | 30,800 |
| 2021/04/02 | 7,010 | 7,340 | 6,950 | 7,300 | 72,800 |
| 2021/04/01 | 7,100 | 7,160 | 6,980 | 7,050 | 26,200 |
| 2021/03/31 | 7,000 | 7,140 | 6,930 | 7,040 | 32,700 |
| 2021/03/30 | 6,870 | 7,050 | 6,810 | 7,050 | 26,900 |
| 2021/03/29 | 6,820 | 6,930 | 6,740 | 6,800 | 14,000 |
| 2021/03/26 | 6,780 | 6,820 | 6,710 | 6,780 | 12,700 |
| 2021/03/25 | 6,850 | 6,860 | 6,710 | 6,830 | 17,900 |
| 2021/03/24 | 6,910 | 7,010 | 6,830 | 6,830 | 25,300 |
| 2021/03/23 | 6,940 | 7,030 | 6,910 | 7,030 | 16,100 |
| 2021/03/22 | 7,070 | 7,200 | 6,950 | 6,960 | 24,800 |
| 2021/03/19 | 6,950 | 7,080 | 6,830 | 7,080 | 26,800 |
| 2021/03/18 | 7,000 | 7,100 | 6,950 | 6,960 | 34,000 |
| 2021/03/17 | 6,900 | 7,050 | 6,870 | 7,050 | 28,700 |
| 2021/03/16 | 6,900 | 6,970 | 6,810 | 6,900 | 22,900 |
| 2021/03/15 | 6,860 | 6,970 | 6,850 | 6,970 | 12,900 |
| 2021/03/12 | 6,950 | 7,060 | 6,860 | 6,860 | 35,900 |
| 2021/03/11 | 6,660 | 6,890 | 6,660 | 6,890 | 31,200 |
| 2021/03/10 | 6,730 | 6,770 | 6,630 | 6,650 | 11,100 |
| 2021/03/09 | 6,650 | 6,740 | 6,510 | 6,740 | 21,700 |
| 2021/03/08 | 6,640 | 6,700 | 6,510 | 6,690 | 19,400 |
| 2021/03/05 | 6,480 | 6,570 | 6,180 | 6,570 | 30,600 |
| 2021/03/04 | 6,630 | 6,630 | 6,500 | 6,560 | 8,600 |
| 2021/03/03 | 6,520 | 6,600 | 6,460 | 6,600 | 11,100 |
| 2021/03/02 | 6,700 | 6,700 | 6,500 | 6,520 | 19,300 |
| 2021/03/01 | 6,730 | 6,750 | 6,600 | 6,720 | 18,100 |
| 2021/02/26 | 6,600 | 6,720 | 6,460 | 6,670 | 32,400 |
| 2021/02/25 | 6,640 | 6,700 | 6,510 | 6,610 | 19,200 |
| 2021/02/24 | 6,800 | 6,800 | 6,610 | 6,630 | 19,400 |
| 2021/02/22 | 6,710 | 6,850 | 6,700 | 6,800 | 21,900 |
| 2021/02/19 | 6,510 | 6,660 | 6,510 | 6,660 | 22,500 |
| 2021/02/18 | 6,740 | 6,960 | 6,600 | 6,600 | 35,400 |
| 2021/02/17 | 6,510 | 6,680 | 6,490 | 6,670 | 16,600 |
| 2021/02/16 | 6,580 | 6,650 | 6,500 | 6,570 | 14,900 |
| 2021/02/15 | 6,400 | 6,600 | 6,400 | 6,580 | 18,200 |
| 2021/02/12 | 6,440 | 6,480 | 6,370 | 6,430 | 19,300 |
| 2021/02/10 | 6,550 | 6,640 | 6,370 | 6,410 | 41,300 |
| 2021/02/09 | 6,530 | 6,720 | 6,340 | 6,630 | 103,700 |
| 2021/02/08 | 7,100 | 7,100 | 6,920 | 6,920 | 52,000 |
| 2021/02/05 | 7,090 | 7,090 | 6,920 | 7,070 | 30,700 |
| 2021/02/04 | 7,130 | 7,150 | 7,000 | 7,040 | 28,600 |
| 2021/02/03 | 6,980 | 7,250 | 6,870 | 7,130 | 86,600 |
| 2021/02/02 | 6,840 | 7,010 | 6,770 | 6,960 | 38,500 |
| 2021/02/01 | 6,530 | 6,790 | 6,530 | 6,760 | 19,400 |
| 2021/01/29 | 6,850 | 6,860 | 6,610 | 6,630 | 25,600 |
| 2021/01/28 | 6,640 | 6,770 | 6,610 | 6,760 | 34,100 |
| 2021/01/27 | 6,990 | 6,990 | 6,800 | 6,840 | 24,600 |
| 2021/01/26 | 7,000 | 7,070 | 6,850 | 6,940 | 41,500 |
| 2021/01/25 | 6,930 | 6,980 | 6,820 | 6,930 | 25,400 |
| 2021/01/22 | 7,000 | 7,000 | 6,720 | 6,890 | 48,100 |
| 2021/01/21 | 7,040 | 7,090 | 6,920 | 7,000 | 39,800 |
| 2021/01/20 | 6,940 | 7,110 | 6,930 | 6,940 | 74,300 |
| 2021/01/19 | 6,850 | 6,960 | 6,750 | 6,940 | 69,400 |
| 2021/01/18 | 6,730 | 6,880 | 6,580 | 6,710 | 57,900 |
| 2021/01/15 | 7,000 | 7,150 | 6,650 | 6,680 | 88,700 |
| 2021/01/14 | 6,980 | 7,150 | 6,700 | 6,830 | 133,200 |
| 2021/01/13 | 6,600 | 6,950 | 6,540 | 6,930 | 171,300 |
| 2021/01/12 | 6,590 | 6,620 | 6,470 | 6,500 | 50,000 |
| 2021/01/08 | 6,440 | 6,560 | 6,320 | 6,450 | 85,500 |
| 2021/01/07 | 6,210 | 6,450 | 6,190 | 6,440 | 64,700 |
| 2021/01/06 | 6,150 | 6,210 | 6,100 | 6,200 | 29,600 |
| 2021/01/05 | 6,010 | 6,170 | 5,970 | 6,130 | 35,200 |
| 2021/01/04 | 6,120 | 6,120 | 5,850 | 6,020 | 17,300 |