8462 フューチャーベンチャーキャピタル(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 187 | 190 | 186 | 189 | 33,100 | 189 |
2014-12-29 | 197 | 197 | 186 | 187 | 153,800 | 187 |
2014-12-26 | 180 | 191 | 174 | 190 | 163,900 | 190 |
2014-12-25 | 177 | 180 | 173 | 176 | 77,500 | 176 |
2014-12-24 | 186 | 186 | 178 | 180 | 72,400 | 180 |
2014-12-22 | 188 | 190 | 184 | 185 | 51,200 | 185 |
2014-12-19 | 185 | 185 | 182 | 184 | 58,400 | 184 |
2014-12-18 | 184 | 185 | 182 | 182 | 31,900 | 182 |
2014-12-17 | 181 | 184 | 180 | 182 | 75,800 | 182 |
2014-12-16 | 184 | 184 | 181 | 181 | 38,200 | 181 |
2014-12-15 | 192 | 192 | 184 | 185 | 40,200 | 185 |
2014-12-12 | 192 | 193 | 187 | 190 | 60,700 | 190 |
2014-12-11 | 181 | 203 | 181 | 192 | 282,500 | 192 |
2014-12-10 | 185 | 186 | 181 | 183 | 78,600 | 183 |
2014-12-09 | 189 | 191 | 186 | 186 | 84,700 | 186 |
2014-12-08 | 194 | 194 | 190 | 190 | 88,400 | 190 |
2014-12-05 | 191 | 193 | 190 | 190 | 80,000 | 190 |
2014-12-04 | 192 | 194 | 189 | 189 | 148,500 | 189 |
2014-12-03 | 192 | 198 | 190 | 192 | 166,600 | 192 |
2014-12-02 | 191 | 193 | 188 | 190 | 140,900 | 190 |
2014-12-01 | 194 | 197 | 189 | 193 | 304,700 | 193 |
2014-11-28 | 216 | 228 | 192 | 196 | 1,887,400 | 196 |
2014-11-27 | 187 | 198 | 185 | 191 | 572,000 | 191 |
2014-11-26 | 183 | 185 | 178 | 181 | 160,200 | 181 |
2014-11-25 | 182 | 185 | 181 | 184 | 58,300 | 184 |
2014-11-21 | 181 | 184 | 180 | 184 | 63,800 | 184 |
2014-11-20 | 188 | 190 | 183 | 184 | 60,900 | 184 |
2014-11-19 | 184 | 191 | 182 | 188 | 145,000 | 188 |
2014-11-18 | 180 | 186 | 180 | 184 | 81,500 | 184 |
2014-11-17 | 186 | 187 | 180 | 181 | 130,100 | 181 |
2014-11-14 | 199 | 199 | 185 | 186 | 187,100 | 186 |
2014-11-13 | 191 | 194 | 185 | 190 | 182,300 | 190 |
2014-11-12 | 199 | 202 | 192 | 193 | 283,100 | 193 |
2014-11-11 | 196 | 218 | 192 | 199 | 1,832,300 | 199 |
2014-11-10 | 191 | 192 | 186 | 186 | 240,700 | 186 |
2014-11-07 | 201 | 205 | 188 | 197 | 394,300 | 197 |
2014-11-06 | 213 | 216 | 202 | 205 | 399,500 | 205 |
2014-11-05 | 210 | 233 | 205 | 214 | 2,702,300 | 214 |
2014-11-04 | 217 | 226 | 199 | 202 | 828,700 | 202 |
2014-10-31 | 240 | 249 | 210 | 219 | 3,109,900 | 219 |
2014-10-30 | 204 | 239 | 202 | 209 | 2,457,900 | 209 |
2014-10-29 | 205 | 220 | 192 | 199 | 1,129,600 | 199 |
2014-10-28 | 220 | 270 | 214 | 221 | 8,320,500 | 221 |
2014-10-27 | 170 | 205 | 169 | 205 | 1,896,700 | 205 |
2014-10-24 | 152 | 194 | 152 | 155 | 3,495,200 | 155 |
2014-10-23 | 148 | 151 | 146 | 147 | 116,000 | 147 |
2014-10-22 | 153 | 154 | 151 | 153 | 32,400 | 153 |
2014-10-21 | 158 | 158 | 149 | 152 | 28,000 | 152 |
2014-10-20 | 151 | 155 | 147 | 153 | 69,100 | 153 |
2014-10-17 | 155 | 156 | 144 | 144 | 74,500 | 144 |
2014-10-16 | 157 | 163 | 154 | 154 | 164,600 | 154 |
2014-10-15 | 158 | 190 | 158 | 168 | 1,379,400 | 168 |
2014-10-14 | 151 | 155 | 148 | 153 | 60,600 | 153 |
2014-10-10 | 162 | 162 | 152 | 157 | 65,400 | 157 |
2014-10-09 | 174 | 174 | 160 | 160 | 56,500 | 160 |
2014-10-08 | 165 | 173 | 165 | 171 | 69,600 | 171 |
2014-10-07 | 181 | 183 | 173 | 173 | 54,800 | 173 |
2014-10-06 | 178 | 182 | 175 | 179 | 33,800 | 179 |
2014-10-03 | 173 | 178 | 171 | 175 | 47,300 | 175 |
2014-10-02 | 177 | 179 | 174 | 174 | 82,500 | 174 |
2014-10-01 | 187 | 187 | 170 | 181 | 128,900 | 181 |
2014-09-30 | 190 | 190 | 186 | 187 | 65,700 | 187 |
2014-09-29 | 192 | 192 | 190 | 191 | 21,900 | 191 |
2014-09-26 | 189 | 193 | 189 | 190 | 27,100 | 190 |
2014-09-25 | 191 | 194 | 189 | 189 | 72,600 | 189 |
2014-09-24 | 191 | 193 | 190 | 190 | 33,700 | 190 |
2014-09-22 | 197 | 197 | 187 | 191 | 135,200 | 191 |
2014-09-19 | 196 | 197 | 193 | 195 | 63,000 | 195 |
2014-09-18 | 196 | 198 | 195 | 198 | 43,900 | 198 |
2014-09-17 | 202 | 202 | 198 | 198 | 37,200 | 198 |
2014-09-16 | 208 | 208 | 199 | 202 | 75,100 | 202 |
2014-09-12 | 209 | 212 | 205 | 206 | 41,700 | 206 |
2014-09-11 | 207 | 214 | 203 | 211 | 67,900 | 211 |
2014-09-10 | 205 | 206 | 203 | 205 | 44,400 | 205 |
2014-09-09 | 208 | 210 | 204 | 205 | 47,000 | 205 |
2014-09-08 | 209 | 211 | 204 | 207 | 60,300 | 207 |
2014-09-05 | 220 | 224 | 210 | 211 | 175,800 | 211 |
2014-09-04 | 214 | 233 | 209 | 213 | 534,900 | 213 |
2014-09-03 | 205 | 211 | 201 | 206 | 112,200 | 206 |
2014-09-02 | 214 | 215 | 200 | 201 | 256,900 | 201 |
2014-09-01 | 193 | 230 | 193 | 216 | 1,262,200 | 216 |
2014-08-29 | 193 | 198 | 189 | 191 | 52,700 | 191 |
2014-08-28 | 200 | 200 | 192 | 192 | 53,500 | 192 |
2014-08-27 | 200 | 200 | 197 | 198 | 34,100 | 198 |
2014-08-26 | 200 | 211 | 197 | 199 | 180,900 | 199 |
2014-08-25 | 195 | 196 | 189 | 196 | 82,100 | 196 |
2014-08-22 | 190 | 192 | 189 | 192 | 41,000 | 192 |
2014-08-21 | 191 | 194 | 189 | 189 | 50,500 | 189 |
2014-08-20 | 193 | 194 | 189 | 189 | 49,600 | 189 |
2014-08-19 | 197 | 200 | 191 | 193 | 65,100 | 193 |
2014-08-18 | 196 | 200 | 193 | 197 | 53,400 | 197 |
2014-08-15 | 193 | 193 | 188 | 191 | 26,700 | 191 |
2014-08-14 | 192 | 195 | 190 | 190 | 42,600 | 190 |
2014-08-13 | 196 | 200 | 191 | 193 | 99,200 | 193 |
2014-08-12 | 201 | 210 | 196 | 196 | 169,800 | 196 |
2014-08-11 | 194 | 228 | 187 | 201 | 716,100 | 201 |
2014-08-08 | 191 | 191 | 181 | 186 | 148,500 | 186 |
2014-08-07 | 196 | 201 | 193 | 195 | 121,300 | 195 |
2014-08-06 | 214 | 218 | 200 | 200 | 144,100 | 200 |
2014-08-05 | 218 | 219 | 215 | 215 | 82,600 | 215 |
2014-08-04 | 223 | 225 | 214 | 216 | 86,000 | 216 |
2014-08-01 | 212 | 230 | 210 | 220 | 158,400 | 220 |
2014-07-31 | 227 | 230 | 220 | 220 | 113,500 | 220 |
2014-07-30 | 232 | 232 | 226 | 227 | 138,200 | 227 |
2014-07-29 | 243 | 247 | 232 | 232 | 361,200 | 232 |
2014-07-28 | 230 | 255 | 230 | 235 | 756,700 | 235 |
2014-07-25 | 227 | 240 | 227 | 227 | 314,600 | 227 |
2014-07-24 | 230 | 231 | 223 | 226 | 167,900 | 226 |
2014-07-23 | 231 | 245 | 222 | 225 | 487,000 | 225 |
2014-07-22 | 242 | 244 | 222 | 224 | 395,900 | 224 |
2014-07-18 | 248 | 260 | 237 | 238 | 829,700 | 238 |
2014-07-17 | 240 | 272 | 240 | 248 | 1,987,100 | 248 |
2014-07-16 | 237 | 267 | 235 | 237 | 1,502,200 | 237 |
2014-07-15 | 216 | 280 | 216 | 262 | 5,539,500 | 262 |
2014-07-14 | 211 | 223 | 209 | 214 | 596,600 | 214 |
2014-07-11 | 233 | 245 | 213 | 214 | 1,169,500 | 214 |
2014-07-10 | 286 | 323 | 222 | 230 | 7,917,300 | 230 |
2014-07-09 | 196 | 246 | 195 | 246 | 4,443,900 | 246 |
2014-07-08 | 198 | 199 | 194 | 196 | 45,800 | 196 |
2014-07-07 | 202 | 204 | 198 | 199 | 79,200 | 199 |
2014-07-04 | 204 | 208 | 202 | 203 | 83,000 | 203 |
2014-07-03 | 210 | 211 | 202 | 205 | 119,100 | 205 |
2014-07-02 | 215 | 219 | 205 | 210 | 208,000 | 210 |
2014-07-01 | 227 | 232 | 210 | 210 | 622,400 | 210 |
2014-06-30 | 199 | 222 | 196 | 219 | 644,800 | 219 |
2014-06-27 | 208 | 216 | 194 | 200 | 542,100 | 200 |
2014-06-26 | 179 | 225 | 176 | 213 | 1,488,800 | 213 |
2014-06-25 | 186 | 189 | 180 | 180 | 95,900 | 180 |
2014-06-24 | 192 | 192 | 186 | 187 | 63,100 | 187 |
2014-06-23 | 188 | 195 | 185 | 190 | 111,800 | 190 |
2014-06-20 | 185 | 190 | 183 | 186 | 87,300 | 186 |
2014-06-19 | 190 | 190 | 184 | 184 | 98,500 | 184 |
2014-06-18 | 192 | 192 | 184 | 186 | 72,800 | 186 |
2014-06-17 | 192 | 193 | 177 | 184 | 130,100 | 184 |
2014-06-16 | 196 | 202 | 192 | 192 | 121,000 | 192 |
2014-06-13 | 188 | 194 | 186 | 191 | 134,400 | 191 |
2014-06-12 | 194 | 194 | 185 | 190 | 164,400 | 190 |
2014-06-11 | 196 | 198 | 193 | 194 | 88,200 | 194 |
2014-06-10 | 204 | 204 | 192 | 196 | 222,200 | 196 |
2014-06-09 | 198 | 206 | 195 | 204 | 301,600 | 204 |
2014-06-06 | 193 | 230 | 193 | 202 | 1,506,500 | 202 |
2014-06-05 | 199 | 200 | 192 | 192 | 248,200 | 192 |
2014-06-04 | 209 | 211 | 200 | 203 | 221,200 | 203 |
2014-06-03 | 210 | 224 | 209 | 213 | 375,100 | 213 |
2014-06-02 | 225 | 227 | 209 | 211 | 364,600 | 211 |
2014-05-30 | 213 | 224 | 205 | 213 | 403,200 | 213 |
2014-05-29 | 203 | 245 | 201 | 226 | 2,364,600 | 226 |
2014-05-28 | 255 | 263 | 210 | 211 | 3,110,900 | 211 |
2014-05-27 | 174 | 215 | 174 | 215 | 1,916,300 | 215 |
2014-05-26 | 163 | 169 | 156 | 165 | 456,300 | 165 |
2014-05-23 | 164 | 176 | 164 | 168 | 305,200 | 168 |
2014-05-22 | 167 | 171 | 160 | 165 | 230,300 | 165 |
2014-05-21 | 164 | 164 | 156 | 158 | 194,600 | 158 |
2014-05-20 | 169 | 183 | 158 | 164 | 564,700 | 164 |
2014-05-19 | 191 | 191 | 165 | 167 | 332,300 | 167 |
2014-05-16 | 183 | 187 | 176 | 176 | 259,400 | 176 |
2014-05-15 | 191 | 209 | 191 | 193 | 603,100 | 193 |
2014-05-14 | 191 | 198 | 189 | 191 | 324,000 | 191 |
2014-05-13 | 209 | 215 | 199 | 199 | 442,500 | 199 |
2014-05-12 | 209 | 209 | 198 | 201 | 448,400 | 201 |
2014-05-09 | 199 | 220 | 195 | 197 | 552,900 | 197 |
2014-05-08 | 212 | 219 | 200 | 204 | 407,000 | 204 |
2014-05-07 | 211 | 212 | 198 | 199 | 426,000 | 199 |
2014-05-02 | 225 | 233 | 214 | 220 | 865,700 | 220 |
2014-05-01 | 220 | 250 | 213 | 217 | 2,205,800 | 217 |
2014-04-30 | 249 | 257 | 207 | 213 | 1,887,500 | 213 |
2014-04-28 | 229 | 310 | 217 | 241 | 8,252,500 | 241 |
2014-04-25 | 265 | 277 | 221 | 236 | 2,598,800 | 236 |
2014-04-24 | 294 | 296 | 247 | 260 | 3,225,300 | 260 |
2014-04-23 | 346 | 368 | 310 | 310 | 10,215,900 | 310 |
2014-04-22 | 240 | 290 | 235 | 290 | 8,632,700 | 290 |
2014-04-21 | 174 | 210 | 174 | 210 | 2,495,700 | 210 |
2014-04-18 | 170 | 178 | 156 | 160 | 1,249,600 | 160 |
2014-04-17 | 153 | 173 | 149 | 156 | 1,589,900 | 156 |
2014-04-16 | 147 | 156 | 140 | 143 | 420,000 | 143 |
2014-04-15 | 133 | 170 | 133 | 151 | 3,453,500 | 151 |
2014-04-14 | 141 | 147 | 128 | 131 | 739,900 | 131 |
2014-04-11 | 133 | 179 | 133 | 146 | 3,561,100 | 146 |
2014-04-10 | 115 | 144 | 115 | 129 | 1,187,400 | 129 |
2014-04-09 | 115 | 118 | 114 | 114 | 20,800 | 114 |
2014-04-08 | 117 | 118 | 115 | 117 | 21,600 | 117 |
2014-04-07 | 119 | 119 | 116 | 117 | 15,200 | 117 |
2014-04-04 | 121 | 121 | 119 | 119 | 16,300 | 119 |
2014-04-03 | 120 | 120 | 118 | 119 | 11,200 | 119 |
2014-04-02 | 121 | 122 | 118 | 118 | 34,400 | 118 |
2014-04-01 | 117 | 120 | 117 | 120 | 18,700 | 120 |
2014-03-31 | 119 | 119 | 115 | 118 | 27,100 | 118 |
2014-03-28 | 112 | 115 | 112 | 114 | 18,600 | 114 |
2014-03-27 | 115 | 115 | 105 | 111 | 91,500 | 111 |
2014-03-26 | 119 | 120 | 112 | 114 | 70,600 | 114 |
2014-03-25 | 123 | 127 | 116 | 120 | 67,300 | 120 |
2014-03-24 | 125 | 134 | 121 | 123 | 112,400 | 123 |
2014-03-20 | 132 | 132 | 118 | 120 | 253,800 | 120 |
2014-03-19 | 145 | 148 | 131 | 134 | 293,300 | 134 |
2014-03-18 | 115 | 158 | 115 | 150 | 3,219,900 | 150 |
2014-03-17 | 123 | 123 | 110 | 110 | 101,100 | 110 |
2014-03-14 | 125 | 130 | 122 | 122 | 33,400 | 122 |
2014-03-13 | 130 | 130 | 126 | 128 | 23,600 | 128 |
2014-03-12 | 130 | 137 | 128 | 130 | 54,200 | 130 |
2014-03-11 | 133 | 133 | 128 | 130 | 88,300 | 130 |
2014-03-10 | 136 | 142 | 133 | 133 | 59,400 | 133 |
2014-03-07 | 136 | 140 | 135 | 136 | 36,900 | 136 |
2014-03-06 | 136 | 140 | 132 | 136 | 34,000 | 136 |
2014-03-05 | 145 | 147 | 128 | 134 | 114,400 | 134 |
2014-03-04 | 139 | 147 | 133 | 141 | 102,600 | 141 |
2014-03-03 | 131 | 162 | 122 | 141 | 753,600 | 141 |
2014-02-28 | 130 | 130 | 125 | 126 | 13,500 | 126 |
2014-02-27 | 132 | 132 | 131 | 131 | 6,800 | 131 |
2014-02-26 | 135 | 135 | 132 | 132 | 2,400 | 132 |
2014-02-25 | 132 | 136 | 132 | 133 | 3,700 | 133 |
2014-02-24 | 131 | 135 | 130 | 135 | 7,400 | 135 |
2014-02-21 | 135 | 135 | 132 | 132 | 8,400 | 132 |
2014-02-20 | 134 | 134 | 130 | 131 | 3,200 | 131 |
2014-02-19 | 135 | 135 | 131 | 132 | 2,000 | 132 |
2014-02-18 | 130 | 135 | 130 | 135 | 7,300 | 135 |
2014-02-17 | 129 | 129 | 127 | 128 | 2,400 | 128 |
2014-02-14 | 131 | 133 | 125 | 130 | 11,400 | 130 |
2014-02-13 | 137 | 137 | 126 | 133 | 11,000 | 133 |
2014-02-12 | 141 | 142 | 138 | 138 | 6,100 | 138 |
2014-02-10 | 138 | 142 | 137 | 137 | 6,000 | 137 |
2014-02-07 | 137 | 139 | 131 | 138 | 13,500 | 138 |
2014-02-06 | 128 | 138 | 128 | 136 | 7,900 | 136 |
2014-02-05 | 132 | 135 | 130 | 132 | 3,500 | 132 |
2014-02-04 | 132 | 135 | 128 | 129 | 31,300 | 129 |
2014-02-03 | 148 | 148 | 141 | 141 | 21,100 | 141 |
2014-01-31 | 153 | 155 | 149 | 151 | 31,600 | 151 |
2014-01-30 | 152 | 153 | 150 | 152 | 31,900 | 152 |
2014-01-29 | 155 | 155 | 151 | 154 | 14,300 | 154 |
2014-01-28 | 146 | 150 | 144 | 149 | 16,700 | 149 |
2014-01-27 | 151 | 151 | 142 | 144 | 30,900 | 144 |
2014-01-24 | 157 | 158 | 153 | 153 | 16,300 | 153 |
2014-01-23 | 161 | 161 | 158 | 158 | 6,900 | 158 |
2014-01-22 | 158 | 160 | 158 | 160 | 19,000 | 160 |
2014-01-21 | 162 | 166 | 159 | 160 | 22,800 | 160 |
2014-01-20 | 160 | 162 | 158 | 158 | 46,100 | 158 |
2014-01-17 | 159 | 159 | 156 | 157 | 32,300 | 157 |
2014-01-16 | 163 | 163 | 159 | 159 | 12,600 | 159 |
2014-01-15 | 155 | 164 | 155 | 160 | 71,400 | 160 |
2014-01-14 | 152 | 160 | 148 | 155 | 42,500 | 155 |
2014-01-10 | 155 | 157 | 154 | 155 | 13,700 | 155 |
2014-01-09 | 157 | 158 | 151 | 158 | 27,300 | 158 |
2014-01-08 | 155 | 162 | 155 | 160 | 50,700 | 160 |
2014-01-07 | 154 | 155 | 151 | 155 | 27,300 | 155 |
2014-01-06 | 156 | 157 | 151 | 154 | 33,200 | 154 |
分割・併合履歴 : [2013-09-26]1株→100株