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 |
|---|---|---|---|---|---|
| 2006/12/29 | 20,300 | 20,300 | 19,540 | 19,550 | 3,300 |
| 2006/12/28 | 19,500 | 20,380 | 19,500 | 20,300 | 9,500 |
| 2006/12/27 | 19,400 | 19,500 | 19,010 | 19,200 | 4,100 |
| 2006/12/26 | 19,300 | 19,300 | 18,610 | 19,000 | 8,100 |
| 2006/12/25 | 19,930 | 19,930 | 19,500 | 19,500 | 2,700 |
| 2006/12/22 | 19,700 | 20,190 | 19,500 | 19,930 | 2,300 |
| 2006/12/21 | 20,800 | 20,800 | 19,700 | 20,200 | 2,600 |
| 2006/12/20 | 20,000 | 20,800 | 20,000 | 20,500 | 3,500 |
| 2006/12/19 | 20,500 | 20,550 | 20,000 | 20,000 | 3,300 |
| 2006/12/18 | 20,500 | 20,990 | 20,500 | 20,750 | 2,100 |
| 2006/12/15 | 21,000 | 21,000 | 20,560 | 20,570 | 2,600 |
| 2006/12/14 | 21,250 | 21,250 | 20,630 | 20,700 | 2,900 |
| 2006/12/13 | 20,700 | 21,290 | 20,550 | 21,250 | 5,300 |
| 2006/12/12 | 21,950 | 21,950 | 20,750 | 21,000 | 5,200 |
| 2006/12/11 | 22,000 | 22,500 | 21,600 | 21,650 | 6,200 |
| 2006/12/08 | 22,600 | 22,860 | 21,510 | 21,660 | 14,100 |
| 2006/12/07 | 23,400 | 23,500 | 22,400 | 22,600 | 20,400 |
| 2006/12/06 | 22,300 | 23,480 | 22,000 | 23,300 | 28,300 |
| 2006/12/05 | 21,500 | 22,970 | 21,190 | 22,400 | 47,900 |
| 2006/12/04 | 20,020 | 21,200 | 19,900 | 21,100 | 23,400 |
| 2006/12/01 | 19,560 | 20,200 | 19,560 | 20,080 | 8,100 |
| 2006/11/30 | 20,170 | 20,200 | 19,400 | 19,450 | 5,700 |
| 2006/11/29 | 19,900 | 20,550 | 19,600 | 19,600 | 15,300 |
| 2006/11/28 | 18,520 | 19,700 | 18,520 | 19,500 | 9,600 |
| 2006/11/27 | 19,500 | 19,800 | 18,700 | 18,850 | 9,900 |
| 2006/11/24 | 20,390 | 20,390 | 19,330 | 19,900 | 7,700 |
| 2006/11/22 | 19,410 | 20,390 | 19,310 | 20,390 | 9,300 |
| 2006/11/21 | 17,720 | 19,710 | 17,720 | 19,210 | 13,900 |
| 2006/11/20 | 19,490 | 19,490 | 17,700 | 17,920 | 7,600 |
| 2006/11/17 | 20,140 | 20,410 | 19,400 | 19,600 | 12,400 |
| 2006/11/16 | 18,600 | 20,000 | 18,500 | 20,000 | 16,100 |
| 2006/11/15 | 18,360 | 18,360 | 17,900 | 18,000 | 6,100 |
| 2006/11/14 | 19,000 | 19,100 | 18,000 | 18,000 | 9,100 |
| 2006/11/13 | 20,100 | 20,100 | 18,350 | 19,000 | 12,200 |
| 2006/11/10 | 19,900 | 20,300 | 19,620 | 19,900 | 5,000 |
| 2006/11/09 | 19,300 | 20,400 | 19,300 | 20,100 | 11,400 |
| 2006/11/08 | 20,390 | 21,300 | 19,300 | 19,700 | 30,600 |
| 2006/11/07 | 19,730 | 20,400 | 18,200 | 20,400 | 46,300 |
| 2006/11/06 | 20,500 | 20,500 | 19,520 | 19,530 | 22,500 |
| 2006/11/02 | 22,100 | 22,600 | 20,700 | 20,800 | 70,200 |
| 2006/11/01 | 20,100 | 21,900 | 19,650 | 21,900 | 60,600 |
| 2006/10/31 | 19,250 | 20,500 | 18,820 | 19,900 | 40,300 |
| 2006/10/30 | 18,500 | 19,500 | 18,350 | 19,100 | 39,600 |
| 2006/10/27 | 18,800 | 19,100 | 17,860 | 19,070 | 50,700 |
| 2006/10/26 | 17,300 | 19,000 | 17,300 | 18,400 | 57,600 |
| 2006/10/25 | 16,740 | 17,200 | 16,100 | 17,200 | 17,000 |
| 2006/10/24 | 17,400 | 17,900 | 16,300 | 16,540 | 50,400 |
| 2006/10/23 | 15,200 | 17,000 | 15,010 | 17,000 | 53,700 |
| 2006/10/20 | 14,500 | 15,170 | 14,300 | 15,000 | 24,900 |
| 2006/10/19 | 14,190 | 14,600 | 14,000 | 14,400 | 11,000 |
| 2006/10/18 | 14,400 | 14,450 | 14,120 | 14,340 | 5,900 |
| 2006/10/17 | 13,780 | 14,380 | 13,750 | 14,340 | 11,900 |
| 2006/10/16 | 13,330 | 13,800 | 13,290 | 13,620 | 5,600 |
| 2006/10/13 | 13,650 | 13,900 | 13,000 | 13,690 | 9,700 |
| 2006/10/12 | 13,470 | 13,900 | 12,900 | 13,600 | 20,600 |
| 2006/10/11 | 14,590 | 14,590 | 13,750 | 13,870 | 16,000 |
| 2006/10/10 | 14,330 | 14,930 | 13,800 | 14,590 | 24,500 |
| 2006/10/06 | 13,610 | 14,500 | 13,100 | 14,400 | 35,100 |
| 2006/10/05 | 15,180 | 15,300 | 13,210 | 13,210 | 50,400 |
| 2006/10/04 | 14,400 | 14,810 | 14,160 | 14,780 | 54,200 |
| 2006/10/03 | 14,000 | 15,250 | 13,810 | 14,100 | 57,300 |
| 2006/10/02 | 15,290 | 16,000 | 13,900 | 14,600 | 159,200 |
| 2006/09/29 | 14,090 | 14,890 | 13,560 | 14,890 | 211,900 |
| 2006/09/28 | 11,450 | 12,890 | 11,430 | 12,890 | 197,900 |
| 2006/09/27 | 10,000 | 11,900 | 9,990 | 10,890 | 516,400 |