4722 フューチャー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 250,000 | 251,000 | 246,000 | 250,000 | 28 | 312.50 |
| 2002-12-27 | 254,000 | 255,000 | 248,000 | 251,000 | 99 | 313.75 |
| 2002-12-26 | 246,000 | 255,000 | 246,000 | 251,000 | 131 | 313.75 |
| 2002-12-25 | 252,000 | 255,000 | 249,000 | 250,000 | 97 | 312.50 |
| 2002-12-24 | 267,000 | 268,000 | 251,000 | 252,000 | 215 | 315 |
| 2002-12-20 | 250,000 | 256,000 | 247,000 | 255,000 | 125 | 318.75 |
| 2002-12-19 | 243,000 | 249,000 | 235,000 | 243,000 | 186 | 303.75 |
| 2002-12-18 | 258,000 | 261,000 | 242,000 | 250,000 | 228 | 312.50 |
| 2002-12-17 | 265,000 | 271,000 | 260,000 | 262,000 | 249 | 327.50 |
| 2002-12-16 | 265,000 | 270,000 | 263,000 | 264,000 | 213 | 330 |
| 2002-12-13 | 270,000 | 274,000 | 260,000 | 270,000 | 401 | 337.50 |
| 2002-12-12 | 279,000 | 282,000 | 272,000 | 278,000 | 215 | 347.50 |
| 2002-12-11 | 283,000 | 287,000 | 283,000 | 283,000 | 76 | 353.75 |
| 2002-12-10 | 282,000 | 290,000 | 279,000 | 290,000 | 262 | 362.50 |
| 2002-12-09 | 283,000 | 293,000 | 270,000 | 293,000 | 390 | 366.25 |
| 2002-12-06 | 286,000 | 297,000 | 283,000 | 290,000 | 587 | 362.50 |
| 2002-12-05 | 305,000 | 307,000 | 295,000 | 307,000 | 770 | 383.75 |
| 2002-12-04 | 333,000 | 339,000 | 308,000 | 315,000 | 805 | 393.75 |
| 2002-12-03 | 330,000 | 358,000 | 327,000 | 358,000 | 845 | 447.50 |
| 2002-12-02 | 313,000 | 338,000 | 307,000 | 327,000 | 565 | 408.75 |
| 2002-11-29 | 304,000 | 311,000 | 298,000 | 310,000 | 210 | 387.50 |
| 2002-11-28 | 301,000 | 315,000 | 295,000 | 303,000 | 350 | 378.75 |
| 2002-11-27 | 295,000 | 306,000 | 295,000 | 299,000 | 271 | 373.75 |
| 2002-11-26 | 318,000 | 319,000 | 298,000 | 299,000 | 209 | 373.75 |
| 2002-11-25 | 320,000 | 330,000 | 315,000 | 320,000 | 174 | 400 |
| 2002-11-22 | 319,000 | 320,000 | 312,000 | 319,000 | 157 | 398.75 |
| 2002-11-21 | 315,000 | 318,000 | 309,000 | 318,000 | 90 | 397.50 |
| 2002-11-20 | 288,000 | 310,000 | 288,000 | 310,000 | 156 | 387.50 |
| 2002-11-19 | 297,000 | 307,000 | 284,000 | 307,000 | 300 | 383.75 |
| 2002-11-18 | 299,000 | 307,000 | 287,000 | 307,000 | 123 | 383.75 |
| 2002-11-15 | 299,000 | 305,000 | 298,000 | 304,000 | 144 | 380 |
| 2002-11-14 | 309,000 | 318,000 | 281,000 | 291,000 | 264 | 363.75 |
| 2002-11-13 | 327,000 | 328,000 | 311,000 | 311,000 | 189 | 388.75 |
| 2002-11-12 | 326,000 | 338,000 | 325,000 | 332,000 | 159 | 415 |
| 2002-11-11 | 355,000 | 360,000 | 340,000 | 341,000 | 134 | 426.25 |
| 2002-11-08 | 372,000 | 376,000 | 363,000 | 365,000 | 139 | 456.25 |
| 2002-11-07 | 378,000 | 385,000 | 375,000 | 375,000 | 99 | 468.75 |
| 2002-11-06 | 369,000 | 380,000 | 369,000 | 376,000 | 186 | 470 |
| 2002-11-05 | 346,000 | 370,000 | 346,000 | 370,000 | 91 | 462.50 |
| 2002-11-01 | 351,000 | 352,000 | 345,000 | 351,000 | 30 | 438.75 |
| 2002-10-31 | 365,000 | 368,000 | 351,000 | 351,000 | 41 | 438.75 |
| 2002-10-30 | 361,000 | 363,000 | 357,000 | 362,000 | 84 | 452.50 |
| 2002-10-29 | 356,000 | 361,000 | 356,000 | 361,000 | 54 | 451.25 |
| 2002-10-28 | 366,000 | 366,000 | 350,000 | 356,000 | 66 | 445 |
| 2002-10-25 | 330,000 | 367,000 | 330,000 | 367,000 | 205 | 458.75 |
| 2002-10-24 | 359,000 | 359,000 | 345,000 | 355,000 | 53 | 443.75 |
| 2002-10-23 | 350,000 | 358,000 | 344,000 | 357,000 | 121 | 446.25 |
| 2002-10-22 | 376,000 | 376,000 | 355,000 | 362,000 | 105 | 452.50 |
| 2002-10-21 | 375,000 | 386,000 | 374,000 | 379,000 | 169 | 473.75 |
| 2002-10-18 | 375,000 | 379,000 | 368,000 | 372,000 | 92 | 465 |
| 2002-10-17 | 366,000 | 379,000 | 366,000 | 373,000 | 93 | 466.25 |
| 2002-10-16 | 382,000 | 390,000 | 365,000 | 386,000 | 186 | 482.50 |
| 2002-10-15 | 375,000 | 386,000 | 363,000 | 386,000 | 176 | 482.50 |
| 2002-10-11 | 350,000 | 360,000 | 333,000 | 360,000 | 367 | 450 |
| 2002-10-10 | 353,000 | 361,000 | 342,000 | 355,000 | 181 | 443.75 |
| 2002-10-09 | 380,000 | 390,000 | 365,000 | 368,000 | 184 | 460 |
| 2002-10-08 | 354,000 | 367,000 | 354,000 | 365,000 | 181 | 456.25 |
| 2002-10-07 | 377,000 | 380,000 | 353,000 | 353,000 | 167 | 441.25 |
| 2002-10-04 | 400,000 | 400,000 | 380,000 | 382,000 | 115 | 477.50 |
| 2002-10-03 | 412,000 | 412,000 | 402,000 | 403,000 | 54 | 503.75 |
| 2002-10-02 | 425,000 | 425,000 | 412,000 | 413,000 | 55 | 516.25 |
| 2002-10-01 | 430,000 | 430,000 | 414,000 | 430,000 | 75 | 537.50 |
| 2002-09-30 | 440,000 | 440,000 | 429,000 | 437,000 | 75 | 546.25 |
| 2002-09-27 | 437,000 | 437,000 | 425,000 | 436,000 | 114 | 545 |
| 2002-09-26 | 424,000 | 435,000 | 418,000 | 422,000 | 226 | 527.50 |
| 2002-09-25 | 422,000 | 431,000 | 422,000 | 425,000 | 155 | 531.25 |
| 2002-09-24 | 445,000 | 448,000 | 436,000 | 442,000 | 157 | 552.50 |
| 2002-09-20 | 467,000 | 467,000 | 455,000 | 455,000 | 163 | 568.75 |
| 2002-09-19 | 463,000 | 476,000 | 463,000 | 468,000 | 171 | 585 |
| 2002-09-18 | 469,000 | 470,000 | 458,000 | 463,000 | 167 | 578.75 |
| 2002-09-17 | 436,000 | 480,000 | 436,000 | 480,000 | 219 | 600 |
| 2002-09-13 | 440,000 | 445,000 | 435,000 | 441,000 | 664 | 551.25 |
| 2002-09-12 | 421,000 | 469,000 | 421,000 | 464,000 | 359 | 580 |
| 2002-09-11 | 421,000 | 422,000 | 402,000 | 421,000 | 484 | 526.25 |
| 2002-09-10 | 455,000 | 455,000 | 438,000 | 443,000 | 446 | 553.75 |
| 2002-09-09 | 465,000 | 470,000 | 437,000 | 450,000 | 370 | 562.50 |
| 2002-09-06 | 480,000 | 481,000 | 458,000 | 460,000 | 523 | 575 |
| 2002-09-05 | 491,000 | 495,000 | 485,000 | 487,000 | 304 | 608.75 |
| 2002-09-04 | 483,000 | 491,000 | 483,000 | 486,000 | 281 | 607.50 |
| 2002-09-03 | 499,000 | 500,000 | 490,000 | 492,000 | 162 | 615 |
| 2002-09-02 | 520,000 | 521,000 | 496,000 | 496,000 | 281 | 620 |
| 2002-08-30 | 528,000 | 529,000 | 514,000 | 529,000 | 61 | 661.25 |
| 2002-08-29 | 545,000 | 545,000 | 515,000 | 524,000 | 120 | 655 |
| 2002-08-28 | 544,000 | 545,000 | 537,000 | 545,000 | 289 | 681.25 |
| 2002-08-27 | 535,000 | 545,000 | 530,000 | 540,000 | 49 | 675 |
| 2002-08-26 | 530,000 | 540,000 | 524,000 | 540,000 | 78 | 675 |
| 2002-08-23 | 527,000 | 540,000 | 518,000 | 530,000 | 373 | 662.50 |
| 2002-08-22 | 490,000 | 505,000 | 488,000 | 505,000 | 137 | 631.25 |
| 2002-08-21 | 481,000 | 492,000 | 481,000 | 490,000 | 165 | 612.50 |
| 2002-08-20 | 507,000 | 507,000 | 476,000 | 484,000 | 246 | 605 |
| 2002-08-19 | 526,000 | 526,000 | 490,000 | 517,000 | 145 | 646.25 |
| 2002-08-16 | 519,000 | 528,000 | 515,000 | 528,000 | 56 | 660 |
| 2002-08-15 | 520,000 | 530,000 | 508,000 | 529,000 | 106 | 661.25 |
| 2002-08-14 | 514,000 | 518,000 | 510,000 | 518,000 | 60 | 647.50 |
| 2002-08-13 | 510,000 | 520,000 | 504,000 | 520,000 | 131 | 650 |
| 2002-08-12 | 532,000 | 532,000 | 500,000 | 500,000 | 47 | 625 |
| 2002-08-09 | 525,000 | 535,000 | 515,000 | 532,000 | 55 | 665 |
| 2002-08-08 | 513,000 | 515,000 | 505,000 | 505,000 | 57 | 631.25 |
| 2002-08-07 | 543,000 | 543,000 | 513,000 | 513,000 | 65 | 641.25 |
| 2002-08-06 | 491,000 | 516,000 | 490,000 | 513,000 | 113 | 641.25 |
| 2002-08-05 | 517,000 | 519,000 | 484,000 | 484,000 | 177 | 605 |
| 2002-08-02 | 551,000 | 555,000 | 531,000 | 531,000 | 157 | 663.75 |
| 2002-08-01 | 554,000 | 564,000 | 550,000 | 555,000 | 199 | 693.75 |
| 2002-07-31 | 585,000 | 586,000 | 574,000 | 574,000 | 74 | 717.50 |
| 2002-07-30 | 595,000 | 595,000 | 582,000 | 586,000 | 43 | 732.50 |
| 2002-07-29 | 616,000 | 616,000 | 577,000 | 580,000 | 64 | 725 |
| 2002-07-26 | 596,000 | 605,000 | 594,000 | 596,000 | 228 | 745 |
| 2002-07-25 | 644,000 | 644,000 | 594,000 | 600,000 | 150 | 750 |
| 2002-07-24 | 610,000 | 634,000 | 603,000 | 634,000 | 292 | 792.50 |
| 2002-07-23 | 608,000 | 608,000 | 599,000 | 603,000 | 89 | 753.75 |
| 2002-07-22 | 600,000 | 608,000 | 595,000 | 598,000 | 66 | 747.50 |
| 2002-07-19 | 584,000 | 609,000 | 584,000 | 606,000 | 177 | 757.50 |
| 2002-07-18 | 575,000 | 594,000 | 575,000 | 594,000 | 77 | 742.50 |
| 2002-07-17 | 580,000 | 580,000 | 551,000 | 562,000 | 112 | 702.50 |
| 2002-07-16 | 584,000 | 584,000 | 560,000 | 580,000 | 112 | 725 |
| 2002-07-15 | 593,000 | 593,000 | 577,000 | 580,000 | 50 | 725 |
| 2002-07-12 | 596,000 | 599,000 | 591,000 | 594,000 | 51 | 742.50 |
| 2002-07-11 | 594,000 | 594,000 | 573,000 | 590,000 | 267 | 737.50 |
| 2002-07-10 | 600,000 | 621,000 | 600,000 | 606,000 | 44 | 757.50 |
| 2002-07-09 | 618,000 | 618,000 | 600,000 | 615,000 | 228 | 768.75 |
| 2002-07-08 | 635,000 | 640,000 | 625,000 | 628,000 | 115 | 785 |
| 2002-07-05 | 645,000 | 645,000 | 630,000 | 639,000 | 129 | 798.75 |
| 2002-07-04 | 649,000 | 649,000 | 638,000 | 643,000 | 375 | 803.75 |
| 2002-07-03 | 635,000 | 648,000 | 635,000 | 648,000 | 346 | 810 |
| 2002-07-02 | 625,000 | 635,000 | 623,000 | 635,000 | 127 | 793.75 |
| 2002-07-01 | 632,000 | 643,000 | 625,000 | 625,000 | 423 | 781.25 |
| 2002-06-28 | 636,000 | 636,000 | 623,000 | 631,000 | 233 | 788.75 |
| 2002-06-27 | 640,000 | 640,000 | 620,000 | 621,000 | 396 | 776.25 |
| 2002-06-26 | 620,000 | 625,000 | 615,000 | 620,000 | 284 | 775 |
| 2002-06-25 | 620,000 | 632,000 | 618,000 | 622,000 | 2,571 | 777.50 |
| 2002-06-24 | 618,000 | 639,000 | 618,000 | 618,000 | 1,385 | 772.50 |
| 2002-06-21 | 620,000 | 645,000 | 612,000 | 639,000 | 4,641 | 798.75 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
