4722 フューチャー(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	37,850	37,850	37,000	37,100	580	185.50
2009-12-29	38,150	38,250	37,650	37,850	835	189.25
2009-12-28	37,150	38,400	36,400	38,000	2,055	190
2009-12-25	39,800	39,800	39,300	39,550	2,544	197.75
2009-12-24	40,000	40,250	39,550	39,600	2,806	198
2009-12-22	39,100	39,450	39,100	39,200	1,061	196
2009-12-21	39,250	39,250	39,000	39,100	912	195.50
2009-12-18	38,800	39,200	38,800	39,100	532	195.50
2009-12-17	39,700	39,700	39,150	39,150	982	195.75
2009-12-16	39,350	39,750	39,150	39,400	912	197
2009-12-15	38,950	39,150	38,800	39,150	711	195.75
2009-12-14	38,900	39,100	38,600	38,850	850	194.25
2009-12-11	38,500	38,700	38,200	38,600	1,350	193
2009-12-10	38,600	38,650	38,250	38,450	800	192.25
2009-12-09	38,450	38,500	38,150	38,200	695	191
2009-12-08	38,350	38,700	38,350	38,500	688	192.50
2009-12-07	38,400	38,450	38,050	38,200	590	191
2009-12-04	38,000	38,300	37,900	38,000	483	190
2009-12-03	37,900	38,250	37,600	38,200	843	191
2009-12-02	37,900	38,100	37,750	38,000	666	190
2009-12-01	37,800	38,300	37,450	38,300	674	191.50
2009-11-30	36,400	37,800	36,400	37,800	688	189
2009-11-27	37,250	37,350	36,250	36,450	761	182.25
2009-11-26	36,350	37,400	36,350	37,350	423	186.75
2009-11-25	36,000	36,300	35,650	36,300	852	181.50
2009-11-24	36,300	36,350	35,950	36,100	584	180.50
2009-11-20	36,000	36,450	36,000	36,300	278	181.50
2009-11-19	36,100	36,150	35,700	36,050	369	180.25
2009-11-18	36,050	36,400	36,000	36,100	290	180.50
2009-11-17	36,600	36,600	35,900	36,000	565	180
2009-11-16	36,550	36,750	36,500	36,600	183	183
2009-11-13	36,500	36,850	36,400	36,450	257	182.25
2009-11-12	36,850	36,950	36,500	36,500	310	182.50
2009-11-11	36,700	37,000	36,600	36,850	377	184.25
2009-11-10	36,950	37,050	36,850	36,850	253	184.25
2009-11-09	36,800	37,000	36,650	36,800	418	184
2009-11-06	37,100	37,100	36,800	36,900	378	184.50
2009-11-05	37,400	37,400	37,000	37,050	444	185.25
2009-11-04	36,800	37,100	36,800	37,000	200	185
2009-11-02	36,700	37,000	36,700	36,800	322	184
2009-10-30	36,800	36,850	36,700	36,750	467	183.75
2009-10-29	36,700	36,800	36,600	36,800	754	184
2009-10-28	36,700	36,750	36,550	36,750	440	183.75
2009-10-27	37,050	37,100	36,600	36,650	551	183.25
2009-10-26	37,150	37,200	37,050	37,200	283	186
2009-10-23	37,500	37,500	37,050	37,100	288	185.50
2009-10-22	37,350	37,450	37,000	37,150	291	185.75
2009-10-21	37,000	37,450	37,000	37,350	287	186.75
2009-10-20	37,000	37,300	37,000	37,250	212	186.25
2009-10-19	36,150	36,900	36,150	36,900	197	184.50
2009-10-16	36,750	36,950	36,700	36,900	180	184.50
2009-10-15	36,500	36,850	36,500	36,850	343	184.25
2009-10-14	36,100	36,250	35,800	36,100	220	180.50
2009-10-13	36,400	36,400	35,800	36,050	194	180.25
2009-10-09	35,850	36,300	35,750	36,000	241	180
2009-10-08	35,950	36,500	35,800	35,800	244	179
2009-10-07	35,500	36,150	35,500	35,750	209	178.75
2009-10-06	36,050	36,200	35,650	36,050	271	180.25
2009-10-05	36,300	36,300	35,700	36,200	347	181
2009-10-02	36,400	36,400	35,000	35,900	535	179.50
2009-10-01	37,600	37,600	37,250	37,450	150	187.25
2009-09-30	37,550	38,000	37,400	38,000	183	190
2009-09-29	37,500	38,000	37,300	37,800	247	189
2009-09-28	37,850	38,000	37,600	37,700	210	188.50
2009-09-25	38,250	38,300	37,400	37,850	371	189.25
2009-09-24	37,700	38,500	37,500	37,850	435	189.25
2009-09-18	38,150	38,300	35,500	37,400	1,055	187
2009-09-17	38,750	38,800	38,150	38,550	524	192.75
2009-09-16	38,950	39,100	38,750	38,750	350	193.75
2009-09-15	39,000	39,150	38,900	39,000	231	195
2009-09-14	39,500	39,500	38,850	39,000	199	195
2009-09-11	39,500	39,650	39,300	39,450	498	197.25
2009-09-10	39,400	39,700	39,400	39,650	268	198.25
2009-09-09	39,400	39,750	39,100	39,350	377	196.75
2009-09-08	39,100	39,400	38,700	39,300	280	196.50
2009-09-07	39,200	39,250	38,950	39,000	244	195
2009-09-04	38,600	39,200	38,500	38,900	586	194.50
2009-09-03	38,750	38,900	38,550	38,550	160	192.75
2009-09-02	39,000	39,100	38,400	38,750	677	193.75
2009-09-01	39,100	39,500	39,050	39,250	232	196.25
2009-08-31	39,650	39,800	39,150	39,150	321	195.75
2009-08-28	39,250	39,250	39,000	39,050	334	195.25
2009-08-27	39,650	39,650	39,100	39,150	529	195.75
2009-08-26	40,100	40,250	39,600	39,750	513	198.75
2009-08-25	40,600	40,600	39,900	40,050	330	200.25
2009-08-24	40,000	40,300	39,800	40,200	193	201
2009-08-21	39,800	39,850	38,950	39,300	402	196.50
2009-08-20	39,850	40,000	39,600	39,900	475	199.50
2009-08-19	40,000	40,100	39,800	39,850	210	199.25
2009-08-18	39,750	40,200	39,750	39,850	159	199.25
2009-08-17	40,000	40,300	39,650	39,750	292	198.75
2009-08-14	40,050	40,650	40,050	40,050	232	200.25
2009-08-13	40,150	40,450	40,100	40,200	193	201
2009-08-12	40,200	40,200	39,950	39,950	203	199.75
2009-08-11	40,350	40,600	40,250	40,350	182	201.75
2009-08-10	40,050	40,600	39,950	40,250	282	201.25
2009-08-07	39,750	40,000	39,500	39,800	409	199
2009-08-06	41,150	41,250	39,500	39,750	1,002	198.75
2009-08-05	41,800	41,900	41,200	41,400	259	207
2009-08-04	41,500	42,000	41,250	41,700	579	208.50
2009-08-03	41,000	41,250	40,600	40,950	303	204.75
2009-07-31	40,250	40,950	40,100	40,450	331	202.25
2009-07-30	40,350	40,900	40,350	40,650	442	203.25
2009-07-29	40,300	41,100	40,250	40,600	446	203
2009-07-28	39,900	40,850	39,900	40,700	301	203.50
2009-07-27	39,950	41,050	39,800	39,850	558	199.25
2009-07-24	40,000	40,000	39,000	39,600	443	198
2009-07-23	39,000	39,800	39,000	39,200	373	196
2009-07-22	39,300	39,400	38,700	39,000	223	195
2009-07-21	39,350	40,100	38,000	38,950	534	194.75
2009-07-17	39,000	39,200	39,000	39,100	252	195.50
2009-07-16	39,200	40,350	39,050	39,500	288	197.50
2009-07-15	39,800	39,850	38,800	39,000	420	195
2009-07-14	40,000	40,350	39,900	39,900	259	199.50
2009-07-13	40,950	40,950	40,050	40,100	313	200.50
2009-07-10	40,850	41,100	40,150	40,900	331	204.50
2009-07-09	41,000	41,150	40,500	40,500	306	202.50
2009-07-08	41,350	41,400	40,750	41,000	316	205
2009-07-07	40,800	42,300	40,800	42,000	468	210
2009-07-06	41,150	41,350	40,700	40,750	179	203.75
2009-07-03	40,900	41,350	40,700	41,100	437	205.50
2009-07-02	42,050	42,550	41,900	42,000	452	210
2009-07-01	42,400	43,000	42,200	42,400	277	212
2009-06-30	43,150	43,150	42,500	42,550	422	212.75
2009-06-29	42,450	42,750	42,250	42,350	169	211.75
2009-06-26	42,900	42,950	42,150	42,450	191	212.25
2009-06-25	41,100	42,700	41,100	42,100	435	210.50
2009-06-24	40,550	40,850	40,200	40,450	346	202.25
2009-06-23	40,500	40,600	39,900	40,550	423	202.75
2009-06-22	41,100	41,500	40,900	40,900	278	204.50
2009-06-19	40,350	41,850	40,350	41,100	640	205.50
2009-06-18	42,300	42,300	41,050	41,550	311	207.75
2009-06-17	42,150	43,000	41,600	42,700	528	213.50
2009-06-16	43,600	43,600	42,150	42,550	946	212.75
2009-06-15	43,000	44,000	43,000	43,600	289	218
2009-06-12	42,300	43,100	42,050	42,700	774	213.50
2009-06-11	41,950	41,950	41,500	41,900	167	209.50
2009-06-10	40,800	41,700	40,800	41,550	381	207.75
2009-06-09	41,250	41,300	40,650	40,800	343	204
2009-06-08	42,400	42,500	41,350	41,700	269	208.50
2009-06-05	41,000	41,450	41,000	41,200	410	206
2009-06-04	41,350	42,000	40,500	40,800	806	204
2009-06-03	43,550	43,550	41,450	41,700	865	208.50
2009-06-02	43,500	43,900	40,600	43,550	2,709	217.75
2009-06-01	43,900	43,900	43,900	43,900	131	219.50
2009-05-29	39,900	39,900	39,500	39,900	1,036	199.50
2009-05-28	34,600	36,500	34,250	35,900	1,057	179.50
2009-05-27	34,850	35,250	34,500	34,850	318	174.25
2009-05-26	34,900	35,150	34,250	34,450	644	172.25
2009-05-25	34,750	35,200	34,100	34,600	484	173
2009-05-22	33,150	34,200	33,150	33,950	276	169.75
2009-05-21	33,500	33,700	32,750	33,550	351	167.75
2009-05-20	34,350	34,750	32,750	33,600	773	168
2009-05-19	34,450	34,800	33,550	34,000	272	170
2009-05-18	34,000	34,250	34,000	34,050	260	170.25
2009-05-15	33,400	34,100	33,350	33,900	237	169.50
2009-05-14	33,550	33,900	33,200	33,400	300	167
2009-05-13	32,550	33,950	32,550	33,950	377	169.75
2009-05-12	33,350	33,600	31,500	32,750	298	163.75
2009-05-11	33,650	34,000	33,250	33,450	256	167.25
2009-05-08	34,200	34,200	33,400	33,500	283	167.50
2009-05-07	33,200	34,200	33,200	34,150	563	170.75
2009-05-01	32,300	33,500	32,300	32,850	427	164.25
2009-04-30	32,500	32,950	32,250	32,300	846	161.50
2009-04-28	33,500	33,700	32,200	32,200	438	161
2009-04-27	33,800	34,000	33,300	33,450	751	167.25
2009-04-24	34,500	34,500	31,850	33,400	1,100	167
2009-04-23	31,250	32,400	31,150	32,250	505	161.25
2009-04-22	31,600	31,900	31,100	31,100	457	155.50
2009-04-21	31,350	31,600	31,200	31,350	343	156.75
2009-04-20	32,150	32,150	31,500	31,950	329	159.75
2009-04-17	31,200	31,550	31,200	31,350	328	156.75
2009-04-16	31,950	32,100	31,100	31,150	419	155.75
2009-04-15	31,550	31,750	31,250	31,750	267	158.75
2009-04-14	32,800	33,350	31,000	31,950	479	159.75
2009-04-13	33,000	33,200	32,750	32,900	216	164.50
2009-04-10	33,800	33,850	33,000	33,250	190	166.25
2009-04-09	33,200	33,600	32,800	33,400	287	167
2009-04-08	33,200	33,250	32,200	32,600	520	163
2009-04-07	34,050	34,250	33,200	33,550	339	167.75
2009-04-06	35,250	35,750	34,000	34,300	454	171.50
2009-04-03	35,000	36,000	34,550	34,750	753	173.75
2009-04-02	34,950	35,300	34,550	35,000	386	175
2009-04-01	34,400	35,000	33,350	35,000	337	175
2009-03-31	35,300	35,750	34,500	34,650	321	173.25
2009-03-30	35,200	35,750	34,350	35,250	560	176.25
2009-03-27	35,000	35,600	35,000	35,550	492	177.75
2009-03-26	34,350	34,900	33,600	34,900	285	174.50
2009-03-25	34,600	34,750	33,050	34,000	470	170
2009-03-24	33,000	34,300	33,000	34,250	804	171.25
2009-03-23	31,500	32,950	31,200	32,950	444	164.75
2009-03-19	32,200	32,600	31,250	31,450	263	157.25
2009-03-18	33,050	33,050	31,700	31,700	451	158.50
2009-03-17	32,550	33,100	32,550	32,950	513	164.75
2009-03-16	31,100	32,650	31,100	32,500	566	162.50
2009-03-13	30,000	31,850	30,000	31,500	940	157.50
2009-03-12	30,300	31,000	30,100	30,200	339	151
2009-03-11	30,600	30,900	30,050	30,300	199	151.50
2009-03-10	30,100	30,350	29,800	29,890	297	149.45
2009-03-09	31,500	31,650	30,500	30,500	283	152.50
2009-03-06	32,300	32,300	30,900	31,450	348	157.25
2009-03-05	33,000	33,000	30,200	31,900	506	159.50
2009-03-04	32,100	32,600	32,000	32,300	207	161.50
2009-03-03	32,650	33,000	32,050	32,050	149	160.25
2009-03-02	31,700	33,450	31,700	33,450	607	167.25
2009-02-27	32,100	33,100	31,600	32,700	445	163.50
2009-02-26	32,950	33,350	31,550	31,700	406	158.50
2009-02-25	32,800	33,400	32,400	33,350	781	166.75
2009-02-24	29,100	31,300	29,100	31,200	913	156
2009-02-23	29,650	31,150	29,300	29,740	485	148.70
2009-02-20	32,900	32,900	30,500	30,750	741	153.75
2009-02-19	33,600	33,600	32,000	32,250	587	161.25
2009-02-18	33,400	33,700	32,900	33,200	284	166
2009-02-17	35,000	35,100	33,450	34,200	422	171
2009-02-16	33,500	34,850	33,150	34,850	737	174.25
2009-02-13	33,200	33,450	32,550	33,450	530	167.25
2009-02-12	32,350	33,000	32,000	32,950	412	164.75
2009-02-10	33,250	33,850	32,050	32,500	537	162.50
2009-02-09	33,300	33,700	32,550	32,900	614	164.50
2009-02-06	32,200	33,800	31,550	32,200	1,108	161
2009-02-05	32,100	32,100	31,000	31,050	447	155.25
2009-02-04	31,650	32,500	31,600	32,100	280	160.50
2009-02-03	33,150	33,350	31,700	32,050	401	160.25
2009-02-02	32,800	33,650	32,050	32,750	313	163.75
2009-01-30	33,100	34,000	32,800	34,000	356	170
2009-01-29	34,300	34,550	33,650	34,500	289	172.50
2009-01-28	33,600	34,400	33,350	34,300	273	171.50
2009-01-27	33,100	34,000	32,600	34,000	329	170
2009-01-26	32,750	33,050	32,250	32,750	356	163.75
2009-01-23	34,100	34,100	32,550	32,650	507	163.25
2009-01-22	34,450	34,450	32,500	33,300	380	166.50
2009-01-21	32,050	33,900	32,000	33,650	900	168.25
2009-01-20	34,750	34,800	32,000	33,250	642	166.25
2009-01-19	34,500	35,500	32,950	34,350	1,050	171.75
2009-01-16	31,400	33,700	31,400	33,050	1,088	165.25
2009-01-15	30,050	31,500	29,500	31,150	828	155.75
2009-01-14	30,600	30,900	30,000	30,300	1,287	151.50
2009-01-13	32,050	32,050	30,650	31,050	981	155.25
2009-01-09	33,300	33,500	32,000	32,450	652	162.25
2009-01-08	34,000	34,200	33,350	33,600	579	168
2009-01-07	35,000	35,250	34,350	34,400	434	172
2009-01-06	34,500	35,100	34,050	34,900	581	174.50
2009-01-05	35,350	35,700	34,550	34,700	186	173.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30