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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,055 | 3,085 | 2,812 | 2,877 | 2,190,600 | 2,877 |
| 2015-12-29 | 3,100 | 3,185 | 2,837 | 3,115 | 2,858,700 | 3,115 |
| 2015-12-28 | 2,719 | 2,980 | 2,658 | 2,980 | 3,252,400 | 2,980 |
| 2015-12-25 | 2,490 | 2,580 | 2,318 | 2,480 | 1,993,600 | 2,480 |
| 2015-12-24 | 2,050 | 2,541 | 2,047 | 2,510 | 3,037,200 | 2,510 |
| 2015-12-22 | 1,812 | 2,172 | 1,793 | 2,100 | 2,477,300 | 2,100 |
| 2015-12-21 | 2,150 | 2,189 | 1,671 | 1,830 | 2,336,100 | 1,830 |
| 2015-12-18 | 2,350 | 2,387 | 2,105 | 2,133 | 1,417,200 | 2,133 |
| 2015-12-17 | 2,397 | 2,550 | 2,053 | 2,396 | 3,416,200 | 2,396 |
| 2015-12-16 | 3,080 | 3,145 | 2,396 | 2,396 | 2,945,600 | 2,396 |
| 2015-12-15 | 2,615 | 3,010 | 2,560 | 2,896 | 3,633,900 | 2,896 |
| 2015-12-14 | 2,532 | 2,610 | 2,456 | 2,560 | 1,304,800 | 2,560 |
| 2015-12-11 | 2,353 | 2,628 | 2,353 | 2,482 | 2,044,800 | 2,482 |
| 2015-12-10 | 2,264 | 2,527 | 2,166 | 2,342 | 2,451,100 | 2,342 |
| 2015-12-09 | 2,351 | 2,571 | 2,238 | 2,340 | 1,787,900 | 2,340 |
| 2015-12-08 | 2,620 | 2,742 | 2,401 | 2,449 | 2,803,200 | 2,449 |
| 2015-12-07 | 2,180 | 2,637 | 2,007 | 2,600 | 5,026,800 | 2,600 |
| 2015-12-04 | 2,670 | 2,681 | 2,210 | 2,210 | 2,983,300 | 2,210 |
| 2015-12-03 | 2,827 | 2,887 | 2,551 | 2,710 | 2,474,600 | 2,710 |
| 2015-12-02 | 2,500 | 2,880 | 2,433 | 2,777 | 4,359,000 | 2,777 |
| 2015-12-01 | 2,185 | 2,503 | 2,152 | 2,480 | 3,828,100 | 2,480 |
| 2015-11-30 | 2,248 | 2,330 | 2,059 | 2,200 | 3,410,000 | 2,200 |
| 2015-11-27 | 1,922 | 2,176 | 1,922 | 2,170 | 5,698,600 | 2,170 |
| 2015-11-26 | 1,662 | 1,931 | 1,644 | 1,907 | 3,857,800 | 1,907 |
| 2015-11-25 | 1,706 | 1,886 | 1,616 | 1,700 | 3,679,300 | 1,700 |
| 2015-11-24 | 1,520 | 1,815 | 1,428 | 1,764 | 6,126,600 | 1,764 |
| 2015-11-20 | 1,250 | 1,530 | 1,241 | 1,504 | 4,825,700 | 1,504 |
| 2015-11-19 | 1,334 | 1,380 | 1,199 | 1,250 | 2,217,600 | 1,250 |
| 2015-11-18 | 1,612 | 1,612 | 1,378 | 1,385 | 3,198,100 | 1,385 |
| 2015-11-17 | 1,679 | 1,775 | 1,343 | 1,532 | 5,879,500 | 1,532 |
| 2015-11-16 | 1,345 | 1,615 | 1,332 | 1,615 | 6,049,500 | 1,615 |
| 2015-11-13 | 1,195 | 1,315 | 1,156 | 1,315 | 3,712,500 | 1,315 |
| 2015-11-12 | 1,232 | 1,237 | 996 | 1,015 | 2,141,800 | 1,015 |
| 2015-11-11 | 1,200 | 1,320 | 1,152 | 1,186 | 3,318,500 | 1,186 |
| 2015-11-10 | 1,054 | 1,288 | 983 | 1,249 | 7,396,500 | 1,249 |
| 2015-11-09 | 871 | 1,024 | 836 | 1,024 | 2,090,400 | 1,024 |
| 2015-11-06 | 1,060 | 1,065 | 860 | 874 | 2,242,800 | 874 |
| 2015-11-05 | 964 | 1,033 | 916 | 985 | 2,710,100 | 985 |
| 2015-11-04 | 799 | 904 | 750 | 904 | 1,625,400 | 904 |
| 2015-11-02 | 708 | 768 | 707 | 754 | 413,800 | 754 |
| 2015-10-30 | 770 | 771 | 695 | 722 | 561,900 | 722 |
| 2015-10-29 | 802 | 815 | 768 | 785 | 595,800 | 785 |
| 2015-10-28 | 760 | 840 | 745 | 803 | 1,768,500 | 803 |
| 2015-10-27 | 711 | 768 | 705 | 750 | 723,300 | 750 |
| 2015-10-26 | 790 | 815 | 733 | 733 | 1,574,700 | 733 |
| 2015-10-23 | 694 | 768 | 689 | 760 | 2,481,300 | 760 |
| 2015-10-22 | 660 | 709 | 640 | 705 | 928,900 | 705 |
| 2015-10-21 | 642 | 668 | 621 | 638 | 457,300 | 638 |
| 2015-10-20 | 641 | 660 | 605 | 623 | 613,800 | 623 |
| 2015-10-19 | 690 | 718 | 657 | 671 | 1,273,200 | 671 |
| 2015-10-16 | 592 | 671 | 582 | 650 | 1,762,700 | 650 |
| 2015-10-15 | 569 | 598 | 556 | 572 | 230,000 | 572 |
| 2015-10-14 | 598 | 604 | 568 | 573 | 290,900 | 573 |
| 2015-10-13 | 636 | 648 | 592 | 600 | 434,800 | 600 |
| 2015-10-09 | 665 | 673 | 634 | 665 | 584,800 | 665 |
| 2015-10-08 | 669 | 735 | 650 | 680 | 3,091,100 | 680 |
| 2015-10-07 | 579 | 649 | 575 | 649 | 1,866,800 | 649 |
| 2015-10-06 | 507 | 591 | 507 | 549 | 1,247,000 | 549 |
| 2015-10-05 | 483 | 507 | 477 | 503 | 317,400 | 503 |
| 2015-10-02 | 460 | 491 | 453 | 490 | 362,400 | 490 |
| 2015-10-01 | 437 | 468 | 436 | 461 | 218,900 | 461 |
| 2015-09-30 | 446 | 446 | 430 | 437 | 83,900 | 437 |
| 2015-09-29 | 426 | 453 | 424 | 430 | 115,500 | 430 |
| 2015-09-28 | 435 | 439 | 421 | 434 | 70,000 | 434 |
| 2015-09-25 | 431 | 431 | 415 | 427 | 66,800 | 427 |
| 2015-09-24 | 446 | 452 | 432 | 437 | 72,300 | 437 |
| 2015-09-18 | 450 | 458 | 435 | 456 | 106,200 | 456 |
| 2015-09-17 | 434 | 458 | 431 | 446 | 122,800 | 446 |
| 2015-09-16 | 463 | 464 | 435 | 437 | 82,000 | 437 |
| 2015-09-15 | 485 | 485 | 447 | 456 | 164,900 | 456 |
| 2015-09-14 | 477 | 498 | 460 | 471 | 399,100 | 471 |
| 2015-09-11 | 419 | 503 | 419 | 503 | 691,800 | 503 |
| 2015-09-10 | 430 | 439 | 412 | 423 | 88,000 | 423 |
| 2015-09-09 | 410 | 454 | 408 | 430 | 261,900 | 430 |
| 2015-09-08 | 407 | 419 | 400 | 400 | 89,700 | 400 |
| 2015-09-07 | 426 | 426 | 399 | 415 | 118,000 | 415 |
| 2015-09-04 | 450 | 454 | 409 | 422 | 142,900 | 422 |
| 2015-09-03 | 488 | 488 | 450 | 450 | 161,200 | 450 |
| 2015-09-02 | 448 | 485 | 448 | 465 | 156,700 | 465 |
| 2015-09-01 | 492 | 494 | 465 | 472 | 97,400 | 472 |
| 2015-08-31 | 482 | 503 | 476 | 500 | 132,300 | 500 |
| 2015-08-28 | 490 | 515 | 490 | 508 | 170,100 | 508 |
| 2015-08-27 | 490 | 525 | 475 | 486 | 331,100 | 486 |
| 2015-08-26 | 435 | 475 | 408 | 474 | 557,600 | 474 |
| 2015-08-25 | 384 | 468 | 369 | 395 | 412,800 | 395 |
| 2015-08-24 | 502 | 528 | 448 | 448 | 355,100 | 448 |
| 2015-08-21 | 569 | 588 | 548 | 548 | 165,100 | 548 |
| 2015-08-20 | 573 | 608 | 572 | 592 | 85,800 | 592 |
| 2015-08-19 | 595 | 598 | 573 | 579 | 128,700 | 579 |
| 2015-08-18 | 557 | 634 | 552 | 616 | 435,900 | 616 |
| 2015-08-17 | 567 | 570 | 555 | 564 | 61,900 | 564 |
| 2015-08-14 | 562 | 570 | 553 | 567 | 66,300 | 567 |
| 2015-08-13 | 596 | 597 | 558 | 563 | 116,000 | 563 |
| 2015-08-12 | 616 | 616 | 581 | 603 | 109,000 | 603 |
| 2015-08-11 | 617 | 623 | 615 | 616 | 30,500 | 616 |
| 2015-08-10 | 627 | 637 | 617 | 617 | 66,300 | 617 |
| 2015-08-07 | 628 | 694 | 628 | 637 | 260,900 | 637 |
| 2015-08-06 | 628 | 644 | 626 | 629 | 66,600 | 629 |
| 2015-08-05 | 621 | 636 | 621 | 625 | 75,200 | 625 |
| 2015-08-04 | 652 | 654 | 640 | 641 | 55,700 | 641 |
| 2015-08-03 | 677 | 685 | 657 | 657 | 85,100 | 657 |
| 2015-07-31 | 680 | 680 | 666 | 667 | 56,600 | 667 |
| 2015-07-30 | 686 | 690 | 666 | 680 | 53,900 | 680 |
| 2015-07-29 | 695 | 712 | 678 | 678 | 104,700 | 678 |
| 2015-07-28 | 667 | 705 | 657 | 675 | 154,100 | 675 |
| 2015-07-27 | 687 | 698 | 680 | 684 | 110,900 | 684 |
| 2015-07-24 | 688 | 710 | 684 | 705 | 112,900 | 705 |
| 2015-07-23 | 710 | 717 | 690 | 699 | 152,500 | 699 |
| 2015-07-22 | 720 | 721 | 709 | 709 | 64,400 | 709 |
| 2015-07-21 | 705 | 724 | 705 | 712 | 92,000 | 712 |
| 2015-07-17 | 720 | 722 | 703 | 713 | 87,500 | 713 |
| 2015-07-16 | 698 | 724 | 689 | 720 | 211,700 | 720 |
| 2015-07-15 | 736 | 736 | 700 | 709 | 168,400 | 709 |
| 2015-07-14 | 722 | 747 | 719 | 723 | 219,700 | 723 |
| 2015-07-13 | 805 | 832 | 728 | 737 | 1,964,900 | 737 |
| 2015-07-10 | 777 | 777 | 777 | 777 | 35,400 | 777 |
| 2015-07-09 | 647 | 682 | 591 | 677 | 442,800 | 677 |
| 2015-07-08 | 753 | 763 | 681 | 702 | 297,600 | 702 |
| 2015-07-07 | 724 | 745 | 717 | 745 | 83,300 | 745 |
| 2015-07-06 | 720 | 733 | 701 | 710 | 120,800 | 710 |
| 2015-07-03 | 757 | 762 | 729 | 744 | 113,200 | 744 |
| 2015-07-02 | 764 | 781 | 756 | 768 | 145,500 | 768 |
| 2015-07-01 | 729 | 776 | 719 | 751 | 197,900 | 751 |
| 2015-06-30 | 697 | 720 | 685 | 720 | 123,400 | 720 |
| 2015-06-29 | 698 | 729 | 690 | 708 | 268,200 | 708 |
| 2015-06-26 | 767 | 771 | 750 | 758 | 188,700 | 758 |
| 2015-06-25 | 787 | 792 | 777 | 777 | 95,100 | 777 |
| 2015-06-24 | 786 | 813 | 779 | 793 | 264,900 | 793 |
| 2015-06-23 | 779 | 789 | 773 | 779 | 137,800 | 779 |
| 2015-06-22 | 778 | 801 | 776 | 782 | 105,100 | 782 |
| 2015-06-19 | 767 | 800 | 761 | 788 | 192,200 | 788 |
| 2015-06-18 | 767 | 850 | 755 | 782 | 546,900 | 782 |
| 2015-06-17 | 767 | 767 | 751 | 759 | 62,600 | 759 |
| 2015-06-16 | 780 | 783 | 755 | 758 | 159,700 | 758 |
| 2015-06-15 | 790 | 790 | 779 | 783 | 87,700 | 783 |
| 2015-06-12 | 782 | 797 | 777 | 794 | 103,700 | 794 |
| 2015-06-11 | 798 | 798 | 779 | 783 | 123,500 | 783 |
| 2015-06-10 | 800 | 832 | 782 | 783 | 206,800 | 783 |
| 2015-06-09 | 831 | 840 | 800 | 800 | 301,000 | 800 |
| 2015-06-08 | 890 | 891 | 832 | 855 | 322,500 | 855 |
| 2015-06-05 | 980 | 986 | 872 | 889 | 1,829,300 | 889 |
| 2015-06-04 | 811 | 961 | 811 | 961 | 2,556,700 | 961 |
| 2015-06-03 | 771 | 819 | 770 | 811 | 362,200 | 811 |
| 2015-06-02 | 775 | 782 | 769 | 777 | 92,300 | 777 |
| 2015-06-01 | 765 | 785 | 756 | 775 | 207,700 | 775 |
| 2015-05-29 | 756 | 759 | 749 | 755 | 111,800 | 755 |
| 2015-05-28 | 769 | 775 | 757 | 759 | 131,000 | 759 |
| 2015-05-27 | 777 | 784 | 766 | 767 | 135,800 | 767 |
| 2015-05-26 | 781 | 787 | 775 | 778 | 134,200 | 778 |
| 2015-05-25 | 787 | 817 | 768 | 787 | 403,300 | 787 |
| 2015-05-22 | 814 | 895 | 802 | 802 | 2,027,900 | 802 |
| 2015-05-21 | 761 | 774 | 749 | 754 | 197,000 | 754 |
| 2015-05-20 | 760 | 788 | 750 | 762 | 226,500 | 762 |
| 2015-05-19 | 762 | 800 | 734 | 775 | 369,500 | 775 |
| 2015-05-18 | 792 | 792 | 755 | 770 | 220,200 | 770 |
| 2015-05-15 | 777 | 820 | 768 | 784 | 430,000 | 784 |
| 2015-05-14 | 835 | 912 | 824 | 841 | 1,080,900 | 841 |
| 2015-05-13 | 845 | 855 | 825 | 838 | 161,600 | 838 |
| 2015-05-12 | 865 | 882 | 843 | 845 | 180,600 | 845 |
| 2015-05-11 | 872 | 911 | 852 | 866 | 421,400 | 866 |
| 2015-05-08 | 827 | 880 | 816 | 871 | 470,300 | 871 |
| 2015-05-07 | 808 | 865 | 784 | 842 | 543,100 | 842 |
| 2015-05-01 | 849 | 849 | 790 | 797 | 372,600 | 797 |
| 2015-04-30 | 885 | 891 | 833 | 847 | 378,400 | 847 |
| 2015-04-28 | 893 | 921 | 870 | 895 | 511,700 | 895 |
| 2015-04-27 | 910 | 956 | 901 | 908 | 685,500 | 908 |
| 2015-04-24 | 922 | 1,024 | 894 | 934 | 3,717,200 | 934 |
| 2015-04-23 | 867 | 945 | 856 | 883 | 1,213,300 | 883 |
| 2015-04-22 | 845 | 894 | 830 | 878 | 919,700 | 878 |
| 2015-04-21 | 920 | 926 | 863 | 874 | 609,600 | 874 |
| 2015-04-20 | 876 | 920 | 855 | 865 | 561,900 | 865 |
| 2015-04-17 | 910 | 990 | 901 | 915 | 1,151,600 | 915 |
| 2015-04-16 | 900 | 1,027 | 845 | 950 | 5,133,800 | 950 |
| 2015-04-15 | 976 | 991 | 901 | 915 | 1,975,600 | 915 |
| 2015-04-14 | 1,242 | 1,242 | 943 | 991 | 3,912,600 | 991 |
| 2015-04-13 | 1,220 | 1,296 | 1,151 | 1,240 | 6,534,700 | 1,240 |
| 2015-04-10 | 1,100 | 1,130 | 990 | 1,130 | 6,888,100 | 1,130 |
| 2015-04-09 | 1,102 | 1,320 | 915 | 980 | 14,669,400 | 980 |
| 2015-04-08 | 1,042 | 1,072 | 936 | 1,072 | 7,637,800 | 1,072 |
| 2015-04-07 | 772 | 772 | 772 | 772 | 65,300 | 772 |
| 2015-04-06 | 672 | 672 | 672 | 672 | 73,100 | 672 |
| 2015-04-03 | 572 | 572 | 572 | 572 | 47,400 | 572 |
| 2015-04-02 | 501 | 505 | 481 | 492 | 306,800 | 492 |
| 2015-04-01 | 531 | 540 | 497 | 501 | 327,200 | 501 |
| 2015-03-31 | 516 | 540 | 502 | 516 | 360,700 | 516 |
| 2015-03-30 | 547 | 558 | 496 | 519 | 725,600 | 519 |
| 2015-03-27 | 563 | 588 | 550 | 557 | 377,100 | 557 |
| 2015-03-26 | 575 | 623 | 549 | 564 | 825,000 | 564 |
| 2015-03-25 | 575 | 653 | 569 | 604 | 2,420,500 | 604 |
| 2015-03-24 | 555 | 586 | 543 | 569 | 711,700 | 569 |
| 2015-03-23 | 623 | 638 | 560 | 567 | 1,676,700 | 567 |
| 2015-03-20 | 561 | 657 | 541 | 622 | 3,816,200 | 622 |
| 2015-03-19 | 592 | 596 | 556 | 564 | 635,300 | 564 |
| 2015-03-18 | 625 | 632 | 575 | 602 | 1,148,200 | 602 |
| 2015-03-17 | 638 | 665 | 605 | 619 | 971,700 | 619 |
| 2015-03-16 | 687 | 694 | 609 | 622 | 1,508,900 | 622 |
| 2015-03-13 | 725 | 733 | 662 | 702 | 1,087,100 | 702 |
| 2015-03-12 | 805 | 817 | 666 | 712 | 2,055,900 | 712 |
| 2015-03-11 | 806 | 842 | 787 | 805 | 1,450,800 | 805 |
| 2015-03-10 | 930 | 949 | 820 | 820 | 1,740,900 | 820 |
| 2015-03-09 | 957 | 1,058 | 937 | 970 | 2,416,000 | 970 |
| 2015-03-06 | 1,050 | 1,115 | 942 | 972 | 2,054,600 | 972 |
| 2015-03-05 | 1,340 | 1,368 | 1,130 | 1,130 | 1,841,900 | 1,130 |
| 2015-03-04 | 1,230 | 1,549 | 1,210 | 1,430 | 3,106,600 | 1,430 |
| 2015-03-03 | 1,324 | 1,397 | 1,173 | 1,249 | 2,552,200 | 1,249 |
| 2015-03-02 | 1,050 | 1,351 | 1,042 | 1,300 | 4,047,000 | 1,300 |
| 2015-02-27 | 907 | 1,080 | 884 | 1,080 | 3,300,200 | 1,080 |
| 2015-02-26 | 816 | 967 | 815 | 937 | 1,878,100 | 937 |
| 2015-02-25 | 824 | 899 | 786 | 817 | 1,612,600 | 817 |
| 2015-02-24 | 720 | 885 | 716 | 841 | 3,721,000 | 841 |
| 2015-02-23 | 710 | 813 | 691 | 735 | 1,594,000 | 735 |
| 2015-02-20 | 715 | 732 | 698 | 725 | 488,200 | 725 |
| 2015-02-19 | 774 | 775 | 697 | 730 | 802,000 | 730 |
| 2015-02-18 | 759 | 860 | 721 | 730 | 2,386,900 | 730 |
| 2015-02-17 | 879 | 880 | 744 | 744 | 1,537,600 | 744 |
| 2015-02-16 | 945 | 1,018 | 823 | 894 | 1,449,500 | 894 |
| 2015-02-13 | 990 | 1,180 | 930 | 1,050 | 3,386,800 | 1,050 |
| 2015-02-12 | 1,050 | 1,050 | 1,050 | 1,050 | 211,200 | 1,050 |
| 2015-02-10 | 937 | 1,034 | 808 | 900 | 4,237,100 | 900 |
| 2015-02-09 | 855 | 937 | 855 | 937 | 1,400,000 | 937 |
| 2015-02-06 | 787 | 787 | 787 | 787 | 416,400 | 787 |
| 2015-02-05 | 659 | 740 | 612 | 687 | 2,259,300 | 687 |
| 2015-02-04 | 860 | 886 | 661 | 714 | 3,145,500 | 714 |
| 2015-02-03 | 782 | 870 | 680 | 800 | 6,114,100 | 800 |
| 2015-02-02 | 622 | 722 | 622 | 722 | 7,772,400 | 722 |
| 2015-01-30 | 560 | 622 | 560 | 622 | 606,200 | 622 |
| 2015-01-29 | 538 | 590 | 495 | 522 | 4,658,100 | 522 |
| 2015-01-28 | 430 | 518 | 423 | 518 | 3,515,300 | 518 |
| 2015-01-27 | 491 | 531 | 418 | 438 | 6,426,100 | 438 |
| 2015-01-26 | 363 | 451 | 326 | 451 | 3,150,200 | 451 |
| 2015-01-23 | 433 | 449 | 351 | 371 | 8,201,000 | 371 |
| 2015-01-22 | 313 | 369 | 305 | 369 | 1,358,500 | 369 |
| 2015-01-21 | 377 | 393 | 289 | 289 | 6,155,100 | 289 |
| 2015-01-20 | 303 | 369 | 290 | 369 | 7,270,100 | 369 |
| 2015-01-19 | 225 | 289 | 217 | 289 | 1,857,800 | 289 |
| 2015-01-16 | 218 | 223 | 208 | 209 | 184,100 | 209 |
| 2015-01-15 | 237 | 237 | 220 | 220 | 239,900 | 220 |
| 2015-01-14 | 232 | 242 | 226 | 227 | 309,800 | 227 |
| 2015-01-13 | 221 | 259 | 219 | 240 | 1,228,500 | 240 |
| 2015-01-09 | 248 | 264 | 216 | 223 | 2,715,500 | 223 |
| 2015-01-08 | 201 | 226 | 198 | 226 | 799,700 | 226 |
| 2015-01-07 | 207 | 209 | 197 | 203 | 173,800 | 203 |
| 2015-01-06 | 189 | 209 | 187 | 205 | 707,100 | 205 |
| 2015-01-05 | 186 | 197 | 186 | 192 | 98,100 | 192 |
分割・併合履歴 ： [2013-09-26]1株→100株
