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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,030 | 9,050 | 8,870 | 8,910 | 33,700 |
| 2022/12/29 | 8,740 | 8,910 | 8,670 | 8,910 | 38,400 |
| 2022/12/28 | 8,740 | 8,800 | 8,620 | 8,770 | 38,500 |
| 2022/12/27 | 8,890 | 8,900 | 8,800 | 8,810 | 26,000 |
| 2022/12/26 | 8,710 | 8,900 | 8,710 | 8,800 | 17,100 |
| 2022/12/23 | 8,710 | 8,800 | 8,630 | 8,800 | 32,700 |
| 2022/12/22 | 8,780 | 8,910 | 8,770 | 8,770 | 36,300 |
| 2022/12/21 | 8,640 | 8,760 | 8,530 | 8,700 | 50,000 |
| 2022/12/20 | 9,110 | 9,280 | 8,720 | 8,770 | 74,900 |
| 2022/12/19 | 9,130 | 9,270 | 9,040 | 9,200 | 40,700 |
| 2022/12/16 | 9,350 | 9,390 | 9,230 | 9,230 | 32,500 |
| 2022/12/15 | 9,390 | 9,460 | 9,360 | 9,420 | 19,800 |
| 2022/12/14 | 9,480 | 9,550 | 9,430 | 9,430 | 27,400 |
| 2022/12/13 | 9,400 | 9,560 | 9,290 | 9,420 | 52,500 |
| 2022/12/12 | 9,320 | 9,420 | 9,260 | 9,340 | 32,700 |
| 2022/12/09 | 9,230 | 9,400 | 9,160 | 9,370 | 45,300 |
| 2022/12/08 | 9,260 | 9,290 | 9,110 | 9,150 | 24,400 |
| 2022/12/07 | 9,380 | 9,480 | 9,150 | 9,200 | 66,600 |
| 2022/12/06 | 9,280 | 9,410 | 9,140 | 9,380 | 35,100 |
| 2022/12/05 | 9,210 | 9,370 | 9,200 | 9,220 | 24,800 |
| 2022/12/02 | 9,180 | 9,260 | 9,070 | 9,210 | 43,500 |
| 2022/12/01 | 9,260 | 9,350 | 9,220 | 9,330 | 30,300 |
| 2022/11/30 | 9,280 | 9,280 | 9,050 | 9,150 | 42,400 |
| 2022/11/29 | 9,110 | 9,370 | 9,070 | 9,280 | 41,000 |
| 2022/11/28 | 9,390 | 9,390 | 9,130 | 9,170 | 47,300 |
| 2022/11/25 | 9,270 | 9,430 | 9,160 | 9,420 | 47,300 |
| 2022/11/24 | 9,050 | 9,350 | 9,050 | 9,250 | 64,700 |
| 2022/11/22 | 9,100 | 9,100 | 8,940 | 8,980 | 30,700 |
| 2022/11/21 | 8,960 | 9,090 | 8,870 | 9,060 | 41,800 |
| 2022/11/18 | 9,120 | 9,180 | 8,980 | 9,030 | 53,200 |
| 2022/11/17 | 9,290 | 9,370 | 9,110 | 9,120 | 63,500 |
| 2022/11/16 | 9,510 | 9,550 | 9,330 | 9,370 | 54,200 |
| 2022/11/15 | 9,210 | 9,530 | 9,190 | 9,500 | 75,300 |
| 2022/11/14 | 9,120 | 9,320 | 9,050 | 9,220 | 76,000 |
| 2022/11/11 | 9,420 | 9,460 | 9,200 | 9,200 | 96,200 |
| 2022/11/10 | 9,070 | 9,450 | 9,060 | 9,330 | 131,900 |
| 2022/11/09 | 8,940 | 9,180 | 8,830 | 9,140 | 141,900 |
| 2022/11/08 | 8,350 | 9,090 | 8,350 | 8,930 | 364,700 |
| 2022/11/07 | 7,920 | 7,920 | 7,670 | 7,900 | 100,100 |
| 2022/11/04 | 7,880 | 7,970 | 7,830 | 7,860 | 54,500 |
| 2022/11/02 | 7,930 | 7,990 | 7,770 | 7,880 | 58,500 |
| 2022/11/01 | 7,980 | 8,020 | 7,910 | 7,920 | 41,600 |
| 2022/10/31 | 8,010 | 8,020 | 7,880 | 7,990 | 61,200 |
| 2022/10/28 | 7,810 | 7,920 | 7,720 | 7,890 | 42,800 |
| 2022/10/27 | 7,940 | 8,030 | 7,850 | 7,860 | 36,200 |
| 2022/10/26 | 8,200 | 8,200 | 7,920 | 7,920 | 52,200 |
| 2022/10/25 | 7,830 | 8,130 | 7,780 | 8,050 | 87,400 |
| 2022/10/24 | 7,720 | 7,870 | 7,680 | 7,730 | 73,000 |
| 2022/10/21 | 7,580 | 7,650 | 7,510 | 7,570 | 47,300 |
| 2022/10/20 | 7,670 | 7,720 | 7,550 | 7,590 | 41,300 |
| 2022/10/19 | 7,790 | 7,790 | 7,670 | 7,670 | 23,400 |
| 2022/10/18 | 7,700 | 7,780 | 7,670 | 7,720 | 33,800 |
| 2022/10/17 | 7,540 | 7,640 | 7,500 | 7,640 | 37,500 |
| 2022/10/14 | 7,730 | 7,730 | 7,560 | 7,660 | 64,200 |
| 2022/10/13 | 7,640 | 7,690 | 7,540 | 7,580 | 39,700 |
| 2022/10/12 | 7,770 | 7,790 | 7,570 | 7,650 | 95,400 |
| 2022/10/11 | 7,950 | 7,980 | 7,800 | 7,810 | 53,700 |
| 2022/10/07 | 7,990 | 8,130 | 7,980 | 8,020 | 52,100 |
| 2022/10/06 | 8,020 | 8,190 | 7,990 | 8,130 | 56,400 |
| 2022/10/05 | 8,140 | 8,170 | 8,020 | 8,020 | 57,500 |
| 2022/10/04 | 8,030 | 8,120 | 7,970 | 7,990 | 79,300 |
| 2022/10/03 | 7,650 | 7,940 | 7,630 | 7,880 | 76,300 |
| 2022/09/30 | 7,780 | 7,820 | 7,660 | 7,770 | 109,700 |
| 2022/09/29 | 8,140 | 8,150 | 7,840 | 7,930 | 97,200 |
| 2022/09/28 | 8,180 | 8,210 | 7,870 | 7,970 | 132,500 |
| 2022/09/27 | 8,350 | 8,440 | 8,180 | 8,230 | 82,900 |
| 2022/09/26 | 8,530 | 8,600 | 8,400 | 8,470 | 80,400 |
| 2022/09/22 | 8,750 | 8,790 | 8,590 | 8,710 | 79,900 |
| 2022/09/21 | 8,800 | 8,990 | 8,760 | 8,830 | 59,300 |
| 2022/09/20 | 8,990 | 9,190 | 8,810 | 8,930 | 57,100 |
| 2022/09/16 | 8,920 | 8,920 | 8,770 | 8,800 | 78,100 |
| 2022/09/15 | 9,270 | 9,270 | 8,980 | 9,070 | 60,600 |
| 2022/09/14 | 9,000 | 9,300 | 8,980 | 9,220 | 51,900 |
| 2022/09/13 | 9,320 | 9,350 | 9,190 | 9,260 | 29,500 |
| 2022/09/12 | 9,330 | 9,440 | 9,290 | 9,290 | 41,400 |
| 2022/09/09 | 9,210 | 9,310 | 9,180 | 9,180 | 43,400 |
| 2022/09/08 | 9,150 | 9,250 | 9,140 | 9,210 | 33,500 |
| 2022/09/07 | 9,240 | 9,250 | 9,070 | 9,110 | 49,900 |
| 2022/09/06 | 9,270 | 9,380 | 9,230 | 9,320 | 25,700 |
| 2022/09/05 | 9,190 | 9,370 | 9,180 | 9,270 | 39,500 |
| 2022/09/02 | 9,560 | 9,560 | 9,220 | 9,220 | 75,000 |
| 2022/09/01 | 9,640 | 9,690 | 9,510 | 9,530 | 45,000 |
| 2022/08/31 | 9,630 | 9,780 | 9,580 | 9,740 | 47,700 |
| 2022/08/30 | 9,620 | 9,740 | 9,580 | 9,710 | 52,200 |
| 2022/08/29 | 9,610 | 9,660 | 9,500 | 9,570 | 76,200 |
| 2022/08/26 | 9,850 | 9,940 | 9,750 | 9,860 | 49,100 |
| 2022/08/25 | 9,810 | 9,810 | 9,690 | 9,760 | 31,500 |
| 2022/08/24 | 9,760 | 9,940 | 9,750 | 9,760 | 43,300 |
| 2022/08/23 | 9,600 | 9,890 | 9,550 | 9,750 | 49,600 |
| 2022/08/22 | 9,880 | 9,920 | 9,660 | 9,660 | 73,800 |
| 2022/08/19 | 10,190 | 10,220 | 9,940 | 9,960 | 90,100 |
| 2022/08/18 | 9,810 | 10,100 | 9,710 | 10,040 | 94,600 |
| 2022/08/17 | 9,780 | 9,900 | 9,630 | 9,850 | 77,700 |
| 2022/08/16 | 9,840 | 10,000 | 9,740 | 9,790 | 91,600 |
| 2022/08/15 | 9,650 | 9,980 | 9,650 | 9,900 | 117,600 |
| 2022/08/12 | 9,530 | 9,660 | 9,380 | 9,580 | 90,900 |
| 2022/08/10 | 9,600 | 9,720 | 9,310 | 9,530 | 132,300 |
| 2022/08/09 | 9,020 | 10,050 | 9,020 | 9,720 | 499,500 |
| 2022/08/08 | 8,720 | 8,970 | 8,640 | 8,870 | 120,200 |
| 2022/08/05 | 8,700 | 8,740 | 8,630 | 8,640 | 35,700 |
| 2022/08/04 | 8,560 | 8,740 | 8,550 | 8,680 | 41,500 |
| 2022/08/03 | 8,600 | 8,670 | 8,400 | 8,440 | 49,600 |
| 2022/08/02 | 8,760 | 8,830 | 8,610 | 8,630 | 45,900 |
| 2022/08/01 | 8,700 | 8,860 | 8,690 | 8,800 | 53,200 |
| 2022/07/29 | 8,630 | 8,790 | 8,610 | 8,730 | 44,100 |
| 2022/07/28 | 9,000 | 9,040 | 8,590 | 8,640 | 64,200 |
| 2022/07/27 | 8,700 | 8,940 | 8,700 | 8,900 | 47,700 |
| 2022/07/26 | 8,700 | 8,780 | 8,680 | 8,760 | 34,600 |
| 2022/07/25 | 8,520 | 8,770 | 8,500 | 8,710 | 45,300 |
| 2022/07/22 | 8,420 | 8,580 | 8,420 | 8,580 | 36,900 |
| 2022/07/21 | 8,290 | 8,460 | 8,290 | 8,420 | 33,800 |
| 2022/07/20 | 8,340 | 8,400 | 8,240 | 8,300 | 44,000 |
| 2022/07/19 | 8,080 | 8,240 | 8,060 | 8,190 | 43,400 |
| 2022/07/15 | 8,100 | 8,180 | 7,900 | 7,970 | 62,200 |
| 2022/07/14 | 8,010 | 8,140 | 8,010 | 8,100 | 51,400 |
| 2022/07/13 | 8,050 | 8,130 | 7,970 | 8,050 | 52,100 |
| 2022/07/12 | 8,230 | 8,230 | 8,070 | 8,100 | 37,400 |
| 2022/07/11 | 8,420 | 8,500 | 8,230 | 8,270 | 40,400 |
| 2022/07/08 | 8,370 | 8,590 | 8,240 | 8,340 | 71,300 |
| 2022/07/07 | 8,170 | 8,340 | 8,060 | 8,290 | 50,600 |
| 2022/07/06 | 8,130 | 8,270 | 8,120 | 8,140 | 28,000 |
| 2022/07/05 | 8,140 | 8,340 | 8,110 | 8,240 | 45,400 |
| 2022/07/04 | 8,160 | 8,310 | 7,990 | 8,090 | 55,900 |
| 2022/07/01 | 8,550 | 8,600 | 8,100 | 8,190 | 98,500 |
| 2022/06/30 | 8,790 | 8,830 | 8,520 | 8,540 | 41,000 |
| 2022/06/29 | 8,790 | 8,880 | 8,700 | 8,760 | 47,500 |
| 2022/06/28 | 8,890 | 8,980 | 8,780 | 8,920 | 40,200 |
| 2022/06/27 | 8,750 | 8,960 | 8,700 | 8,930 | 54,400 |
| 2022/06/24 | 8,370 | 8,720 | 8,360 | 8,660 | 62,100 |
| 2022/06/23 | 8,720 | 8,800 | 8,410 | 8,440 | 79,700 |
| 2022/06/22 | 9,080 | 9,090 | 8,750 | 8,750 | 39,500 |
| 2022/06/21 | 8,600 | 9,000 | 8,560 | 8,930 | 46,300 |
| 2022/06/20 | 8,980 | 9,020 | 8,410 | 8,530 | 61,300 |
| 2022/06/17 | 8,940 | 8,990 | 8,570 | 8,830 | 107,100 |
| 2022/06/16 | 9,270 | 9,460 | 9,100 | 9,100 | 74,900 |
| 2022/06/15 | 9,470 | 9,470 | 9,090 | 9,160 | 48,600 |
| 2022/06/14 | 8,980 | 9,410 | 8,980 | 9,380 | 87,700 |
| 2022/06/13 | 9,000 | 9,230 | 8,980 | 9,180 | 87,800 |
| 2022/06/10 | 9,400 | 9,400 | 9,100 | 9,140 | 62,600 |
| 2022/06/09 | 9,250 | 9,520 | 9,250 | 9,440 | 57,200 |
| 2022/06/08 | 9,020 | 9,410 | 8,990 | 9,310 | 97,200 |
| 2022/06/07 | 9,050 | 9,050 | 8,970 | 8,980 | 46,000 |
| 2022/06/06 | 9,010 | 9,100 | 8,980 | 9,050 | 32,300 |
| 2022/06/03 | 9,260 | 9,320 | 9,060 | 9,110 | 55,300 |
| 2022/06/02 | 9,020 | 9,230 | 8,940 | 9,170 | 76,400 |
| 2022/06/01 | 8,870 | 9,070 | 8,730 | 8,990 | 80,100 |
| 2022/05/31 | 8,640 | 8,790 | 8,540 | 8,760 | 48,300 |
| 2022/05/30 | 8,540 | 8,720 | 8,440 | 8,650 | 83,700 |
| 2022/05/27 | 8,480 | 8,520 | 8,300 | 8,400 | 45,200 |
| 2022/05/26 | 8,380 | 8,610 | 8,300 | 8,350 | 108,800 |
| 2022/05/25 | 8,070 | 8,330 | 8,000 | 8,280 | 71,700 |
| 2022/05/24 | 8,110 | 8,220 | 8,030 | 8,050 | 48,200 |
| 2022/05/23 | 8,300 | 8,340 | 8,130 | 8,200 | 51,700 |
| 2022/05/20 | 8,060 | 8,280 | 7,970 | 8,230 | 78,100 |
| 2022/05/19 | 7,680 | 8,040 | 7,680 | 7,970 | 89,800 |
| 2022/05/18 | 7,980 | 8,080 | 7,900 | 7,940 | 86,300 |
| 2022/05/17 | 8,090 | 8,090 | 7,850 | 7,920 | 71,800 |
| 2022/05/16 | 8,140 | 8,180 | 7,990 | 8,010 | 95,800 |
| 2022/05/13 | 7,990 | 8,160 | 7,800 | 8,040 | 177,000 |
| 2022/05/12 | 8,240 | 8,350 | 7,570 | 7,730 | 509,200 |
| 2022/05/11 | 8,850 | 9,150 | 8,810 | 9,070 | 115,900 |
| 2022/05/10 | 8,910 | 9,000 | 8,710 | 8,880 | 112,000 |
| 2022/05/09 | 9,280 | 9,350 | 9,040 | 9,060 | 68,000 |
| 2022/05/06 | 9,300 | 9,380 | 9,210 | 9,290 | 59,600 |
| 2022/05/02 | 9,390 | 9,480 | 9,230 | 9,400 | 57,800 |
| 2022/04/28 | 9,150 | 9,420 | 9,120 | 9,390 | 70,200 |
| 2022/04/27 | 9,240 | 9,330 | 9,120 | 9,280 | 85,400 |
| 2022/04/26 | 9,560 | 9,630 | 9,280 | 9,470 | 69,400 |
| 2022/04/25 | 9,190 | 9,550 | 9,190 | 9,430 | 78,100 |
| 2022/04/22 | 9,590 | 9,660 | 9,410 | 9,450 | 114,600 |
| 2022/04/21 | 9,530 | 9,840 | 9,430 | 9,740 | 125,100 |
| 2022/04/20 | 9,600 | 9,700 | 9,430 | 9,450 | 103,200 |
| 2022/04/19 | 9,340 | 9,540 | 9,280 | 9,480 | 75,000 |
| 2022/04/18 | 9,580 | 9,620 | 9,150 | 9,260 | 165,100 |
| 2022/04/15 | 9,580 | 9,730 | 9,450 | 9,700 | 125,300 |
| 2022/04/14 | 9,700 | 9,880 | 9,380 | 9,880 | 138,200 |
| 2022/04/13 | 9,190 | 9,650 | 9,190 | 9,630 | 94,600 |
| 2022/04/12 | 9,120 | 9,370 | 9,070 | 9,140 | 86,100 |
| 2022/04/11 | 9,340 | 9,500 | 9,120 | 9,270 | 128,700 |
| 2022/04/08 | 9,700 | 9,800 | 9,420 | 9,430 | 112,900 |
| 2022/04/07 | 9,890 | 9,970 | 9,510 | 9,610 | 226,300 |
| 2022/04/06 | 10,370 | 10,380 | 10,120 | 10,190 | 101,800 |
| 2022/04/05 | 10,470 | 10,620 | 10,290 | 10,530 | 125,100 |
| 2022/04/04 | 10,400 | 10,450 | 10,180 | 10,440 | 87,000 |
| 2022/04/01 | 10,300 | 10,400 | 9,990 | 10,210 | 129,200 |
| 2022/03/31 | 10,080 | 10,450 | 10,000 | 10,340 | 122,500 |
| 2022/03/30 | 10,100 | 10,220 | 9,990 | 10,160 | 102,200 |
| 2022/03/29 | 9,720 | 10,200 | 9,640 | 9,950 | 161,500 |
| 2022/03/28 | 10,220 | 10,220 | 9,580 | 9,640 | 203,600 |
| 2022/03/25 | 10,440 | 10,580 | 10,100 | 10,220 | 183,300 |
| 2022/03/24 | 9,690 | 10,220 | 9,620 | 10,220 | 138,700 |
| 2022/03/23 | 9,940 | 9,990 | 9,740 | 9,830 | 114,900 |
| 2022/03/22 | 9,960 | 9,980 | 9,660 | 9,770 | 150,900 |
| 2022/03/18 | 9,330 | 9,910 | 9,290 | 9,830 | 217,800 |
| 2022/03/17 | 9,100 | 9,440 | 9,050 | 9,180 | 154,100 |
| 2022/03/16 | 9,200 | 9,230 | 8,760 | 8,950 | 165,900 |
| 2022/03/15 | 9,140 | 9,150 | 8,900 | 9,050 | 82,500 |
| 2022/03/14 | 8,930 | 9,290 | 8,930 | 9,210 | 137,200 |
| 2022/03/11 | 9,060 | 9,120 | 8,640 | 8,800 | 136,600 |
| 2022/03/10 | 9,500 | 9,540 | 9,050 | 9,200 | 156,600 |
| 2022/03/09 | 8,800 | 9,450 | 8,630 | 9,200 | 255,300 |
| 2022/03/08 | 8,200 | 8,760 | 8,200 | 8,550 | 175,100 |
| 2022/03/07 | 8,330 | 8,480 | 8,130 | 8,400 | 179,500 |
| 2022/03/04 | 9,140 | 9,200 | 8,500 | 8,630 | 248,100 |
| 2022/03/03 | 8,890 | 9,080 | 8,820 | 9,020 | 180,000 |
| 2022/03/02 | 8,850 | 8,900 | 8,540 | 8,690 | 134,500 |
| 2022/03/01 | 8,800 | 8,910 | 8,660 | 8,800 | 118,300 |
| 2022/02/28 | 8,700 | 8,740 | 8,280 | 8,620 | 207,200 |
| 2022/02/25 | 8,230 | 8,590 | 8,150 | 8,550 | 216,600 |
| 2022/02/24 | 7,980 | 8,200 | 7,800 | 7,900 | 211,600 |
| 2022/02/22 | 7,990 | 8,260 | 7,910 | 8,000 | 128,700 |
| 2022/02/21 | 8,000 | 8,330 | 7,870 | 8,170 | 126,500 |
| 2022/02/18 | 7,820 | 8,260 | 7,820 | 8,130 | 163,600 |
| 2022/02/17 | 8,160 | 8,230 | 7,920 | 7,970 | 138,300 |
| 2022/02/16 | 8,390 | 8,410 | 8,150 | 8,170 | 117,700 |
| 2022/02/15 | 8,300 | 8,340 | 8,100 | 8,120 | 176,900 |
| 2022/02/14 | 8,660 | 8,660 | 8,360 | 8,390 | 189,000 |
| 2022/02/10 | 9,400 | 9,500 | 8,910 | 8,980 | 231,600 |
| 2022/02/09 | 8,730 | 9,030 | 8,350 | 9,030 | 541,500 |
| 2022/02/08 | 9,620 | 9,660 | 9,390 | 9,470 | 153,800 |
| 2022/02/07 | 9,940 | 9,940 | 9,570 | 9,670 | 110,800 |
| 2022/02/04 | 9,580 | 9,800 | 9,480 | 9,800 | 91,200 |
| 2022/02/03 | 9,920 | 9,920 | 9,560 | 9,730 | 104,200 |
| 2022/02/02 | 10,040 | 10,110 | 9,860 | 10,060 | 94,600 |
| 2022/02/01 | 10,450 | 10,470 | 9,760 | 9,890 | 182,900 |
| 2022/01/31 | 9,510 | 10,120 | 9,420 | 10,040 | 142,700 |
| 2022/01/28 | 9,420 | 9,540 | 9,100 | 9,460 | 147,100 |
| 2022/01/27 | 9,980 | 10,120 | 9,180 | 9,270 | 236,400 |
| 2022/01/26 | 9,740 | 10,050 | 9,580 | 9,900 | 138,600 |
| 2022/01/25 | 10,130 | 10,220 | 9,640 | 9,740 | 201,000 |
| 2022/01/24 | 9,840 | 10,200 | 9,710 | 10,130 | 147,000 |
| 2022/01/21 | 9,980 | 10,080 | 9,650 | 9,990 | 229,800 |
| 2022/01/20 | 10,010 | 10,430 | 9,890 | 10,360 | 219,800 |
| 2022/01/19 | 10,390 | 10,570 | 10,170 | 10,280 | 157,600 |
| 2022/01/18 | 10,890 | 11,050 | 10,420 | 10,760 | 172,700 |
| 2022/01/17 | 11,430 | 11,450 | 10,850 | 10,890 | 126,900 |
| 2022/01/14 | 11,420 | 11,610 | 11,180 | 11,290 | 129,400 |
| 2022/01/13 | 11,350 | 11,780 | 11,280 | 11,580 | 118,000 |
| 2022/01/12 | 11,450 | 11,770 | 11,060 | 11,350 | 222,000 |
| 2022/01/11 | 11,990 | 12,050 | 11,040 | 11,140 | 263,900 |
| 2022/01/07 | 12,490 | 12,490 | 11,850 | 12,110 | 151,800 |
| 2022/01/06 | 12,400 | 12,770 | 12,210 | 12,220 | 139,400 |
| 2022/01/05 | 13,480 | 13,480 | 12,740 | 12,880 | 177,400 |
| 2022/01/04 | 12,490 | 13,200 | 12,280 | 12,960 | 255,000 |