4722 フューチャー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	34,650	34,800	34,300	34,650	313	173.25
2010-12-29	34,900	34,900	34,250	34,650	577	173.25
2010-12-28	34,550	34,900	34,450	34,850	1,114	174.25
2010-12-27	36,200	36,400	36,050	36,100	1,203	180.50
2010-12-24	36,400	36,550	36,100	36,350	686	181.75
2010-12-22	36,400	36,550	36,200	36,550	773	182.75
2010-12-21	36,850	36,900	36,300	36,350	893	181.75
2010-12-20	36,250	36,600	36,250	36,550	939	182.75
2010-12-17	35,850	36,150	35,800	36,150	688	180.75
2010-12-16	35,950	36,150	35,850	35,850	451	179.25
2010-12-15	36,100	36,150	35,800	36,050	372	180.25
2010-12-14	35,850	36,100	35,750	35,950	530	179.75
2010-12-13	35,300	36,000	35,300	36,000	496	180
2010-12-10	35,600	35,600	35,200	35,400	784	177
2010-12-09	35,400	35,550	35,250	35,300	452	176.50
2010-12-08	35,100	35,250	34,850	35,250	577	176.25
2010-12-07	34,900	35,100	34,500	35,100	431	175.50
2010-12-06	35,000	35,000	34,600	34,600	430	173
2010-12-03	34,700	34,850	34,350	34,650	325	173.25
2010-12-02	34,600	34,650	34,350	34,400	302	172
2010-12-01	34,300	34,400	34,000	34,200	236	171
2010-11-30	34,600	34,650	34,400	34,400	453	172
2010-11-29	34,250	34,700	34,250	34,600	370	173
2010-11-26	34,400	34,500	34,100	34,300	269	171.50
2010-11-25	34,900	35,150	34,300	34,300	335	171.50
2010-11-24	33,900	35,400	33,850	34,850	630	174.25
2010-11-22	33,300	33,950	33,150	33,900	250	169.50
2010-11-19	33,600	33,600	33,000	33,150	205	165.75
2010-11-18	32,950	33,600	32,850	33,450	426	167.25
2010-11-17	32,550	32,950	32,500	32,900	141	164.50
2010-11-16	32,800	33,000	32,650	33,000	260	165
2010-11-15	32,600	32,750	32,450	32,650	226	163.25
2010-11-12	32,500	32,700	32,250	32,550	294	162.75
2010-11-11	32,500	32,800	31,850	32,600	323	163
2010-11-10	32,750	33,450	32,550	32,600	564	163
2010-11-09	31,800	33,500	31,650	33,050	757	165.25
2010-11-08	31,400	31,800	30,850	31,800	566	159
2010-11-05	30,050	31,250	30,050	30,850	669	154.25
2010-11-04	29,900	30,200	29,760	30,000	338	150
2010-11-02	29,270	29,400	29,010	29,400	260	147
2010-11-01	28,720	29,410	28,720	29,210	341	146.05
2010-10-29	28,730	29,470	28,730	29,220	424	146.10
2010-10-28	28,970	29,380	28,700	29,380	537	146.90
2010-10-27	28,370	28,840	28,370	28,830	336	144.15
2010-10-26	28,000	28,500	28,000	28,370	255	141.85
2010-10-25	28,810	28,920	28,470	28,470	249	142.35
2010-10-22	28,430	28,660	28,400	28,650	140	143.25
2010-10-21	28,550	28,650	28,330	28,460	237	142.30
2010-10-20	28,750	29,200	28,290	28,540	231	142.70
2010-10-19	29,040	29,500	28,970	29,010	227	145.05
2010-10-18	28,820	29,420	28,540	29,260	221	146.30
2010-10-15	29,680	29,680	28,820	28,840	379	144.20
2010-10-14	29,730	29,970	29,440	29,680	304	148.40
2010-10-13	29,770	29,830	29,450	29,700	215	148.50
2010-10-12	30,700	30,950	29,710	29,760	583	148.80
2010-10-08	30,500	30,500	29,990	30,050	423	150.25
2010-10-07	29,790	30,350	29,620	30,350	431	151.75
2010-10-06	29,360	29,850	29,300	29,790	147	148.95
2010-10-05	29,630	29,630	28,500	29,350	469	146.75
2010-10-04	29,500	29,500	29,060	29,130	148	145.65
2010-10-01	29,400	29,700	29,230	29,470	200	147.35
2010-09-30	29,980	30,100	29,510	29,510	241	147.55
2010-09-29	29,490	30,000	29,490	29,960	345	149.80
2010-09-28	29,660	29,860	29,510	29,850	195	149.25
2010-09-27	29,200	29,700	29,200	29,700	177	148.50
2010-09-24	29,500	29,810	29,130	29,400	379	147
2010-09-22	29,400	29,680	29,300	29,480	150	147.40
2010-09-21	29,530	29,790	29,000	29,400	237	147
2010-09-17	29,510	29,710	29,340	29,530	197	147.65
2010-09-16	29,710	29,900	29,510	29,610	125	148.05
2010-09-15	29,530	29,950	29,430	29,710	257	148.55
2010-09-14	29,890	29,980	29,790	29,880	122	149.40
2010-09-13	30,050	30,050	29,840	29,950	100	149.75
2010-09-10	30,000	30,000	29,420	29,840	534	149.20
2010-09-09	29,390	29,790	29,320	29,680	181	148.40
2010-09-08	29,260	29,380	28,650	28,970	198	144.85
2010-09-07	29,410	29,730	29,370	29,460	124	147.30
2010-09-06	29,260	29,620	29,260	29,620	199	148.10
2010-09-03	29,250	29,760	29,160	29,550	188	147.75
2010-09-02	29,190	29,400	28,820	29,400	237	147
2010-09-01	28,940	29,390	28,690	28,930	217	144.65
2010-08-31	29,490	29,520	28,990	29,010	305	145.05
2010-08-30	29,340	29,790	29,000	29,350	331	146.75
2010-08-27	28,470	29,200	28,410	29,200	322	146
2010-08-26	28,230	29,000	28,230	29,000	282	145
2010-08-25	28,450	28,550	28,130	28,350	248	141.75
2010-08-24	28,200	28,470	28,150	28,410	158	142.05
2010-08-23	28,490	28,610	28,360	28,420	172	142.10
2010-08-20	28,700	28,850	28,490	28,500	199	142.50
2010-08-19	28,490	29,000	28,490	28,860	196	144.30
2010-08-18	28,780	28,840	28,050	28,490	250	142.45
2010-08-17	28,100	28,300	27,850	28,300	340	141.50
2010-08-16	28,370	28,400	28,140	28,140	230	140.70
2010-08-13	28,480	28,620	28,350	28,570	120	142.85
2010-08-12	28,400	28,700	28,380	28,550	207	142.75
2010-08-11	29,030	29,060	28,750	28,880	423	144.40
2010-08-10	29,110	29,370	29,030	29,120	191	145.60
2010-08-09	29,280	29,480	29,010	29,230	202	146.15
2010-08-06	29,100	29,400	29,100	29,280	165	146.40
2010-08-05	29,530	29,530	29,020	29,250	300	146.25
2010-08-04	29,460	29,490	29,100	29,130	223	145.65
2010-08-03	29,950	30,500	29,400	29,590	240	147.95
2010-08-02	29,160	30,400	29,160	29,580	322	147.90
2010-07-30	29,400	29,500	29,100	29,500	496	147.50
2010-07-29	29,260	29,970	29,220	29,310	449	146.55
2010-07-28	29,340	29,590	29,210	29,550	338	147.75
2010-07-27	29,400	29,570	29,300	29,340	319	146.70
2010-07-26	29,300	29,940	29,300	29,430	173	147.15
2010-07-23	30,200	30,200	29,400	29,410	311	147.05
2010-07-22	29,000	29,850	28,710	29,660	355	148.30
2010-07-21	29,860	29,870	29,120	29,120	480	145.60
2010-07-20	30,000	30,100	29,850	29,870	254	149.35
2010-07-16	30,450	30,750	30,200	30,350	157	151.75
2010-07-15	31,400	31,400	30,600	30,600	249	153
2010-07-14	31,300	31,450	30,600	31,450	161	157.25
2010-07-13	30,700	31,200	30,300	30,600	269	153
2010-07-12	30,600	31,150	30,400	30,400	296	152
2010-07-09	30,550	31,650	30,100	30,850	371	154.25
2010-07-08	30,400	30,800	30,000	30,450	460	152.25
2010-07-07	30,100	30,150	29,800	29,890	306	149.45
2010-07-06	30,000	30,150	29,810	30,150	213	150.75
2010-07-05	29,770	30,000	29,770	29,990	114	149.95
2010-07-02	29,980	30,000	29,770	29,790	256	148.95
2010-07-01	30,400	30,400	29,810	29,990	169	149.95
2010-06-30	30,950	30,950	30,100	30,400	244	152
2010-06-29	30,500	30,950	30,450	30,450	106	152.25
2010-06-28	30,900	30,950	30,550	30,650	167	153.25
2010-06-25	31,250	31,300	30,900	30,950	244	154.75
2010-06-24	31,000	31,850	31,000	31,450	204	157.25
2010-06-23	31,500	31,550	31,100	31,250	162	156.25
2010-06-22	31,350	31,650	31,200	31,450	248	157.25
2010-06-21	31,200	31,200	30,950	31,100	367	155.50
2010-06-18	31,200	31,300	30,950	31,050	401	155.25
2010-06-17	31,650	31,700	31,250	31,300	144	156.50
2010-06-16	31,950	31,950	31,300	31,450	247	157.25
2010-06-15	31,550	31,600	31,300	31,350	149	156.75
2010-06-14	31,950	32,000	31,400	31,550	143	157.75
2010-06-11	32,050	32,050	31,400	31,550	419	157.75
2010-06-10	31,450	31,550	31,200	31,350	213	156.75
2010-06-09	32,150	32,350	31,650	31,700	155	158.50
2010-06-08	31,750	32,500	31,400	32,150	193	160.75
2010-06-07	31,600	32,000	31,500	31,550	217	157.75
2010-06-04	32,500	32,700	32,200	32,300	98	161.50
2010-06-03	31,650	32,350	31,650	32,000	133	160
2010-06-02	31,550	32,000	31,550	31,600	174	158
2010-06-01	31,850	32,400	31,850	31,900	201	159.50
2010-05-31	31,500	32,000	31,450	32,000	220	160
2010-05-28	31,950	31,950	31,150	31,350	331	156.75
2010-05-27	32,000	32,000	31,050	31,250	476	156.25
2010-05-26	32,700	33,700	31,550	31,700	513	158.50
2010-05-25	33,750	33,750	32,650	32,700	299	163.50
2010-05-24	32,000	33,700	31,750	33,050	261	165.25
2010-05-21	31,250	33,750	31,050	32,300	1,309	161.50
2010-05-20	32,500	33,150	32,400	32,650	269	163.25
2010-05-19	32,600	33,600	32,450	32,500	299	162.50
2010-05-18	33,300	33,750	32,750	32,800	277	164
2010-05-17	34,000	34,150	33,300	33,300	305	166.50
2010-05-14	34,350	34,650	34,200	34,200	277	171
2010-05-13	34,150	34,600	34,150	34,350	178	171.75
2010-05-12	34,750	35,150	33,850	33,950	332	169.75
2010-05-11	35,150	35,350	34,050	34,050	725	170.25
2010-05-10	34,700	35,400	34,600	35,100	368	175.50
2010-05-07	35,200	36,600	34,550	35,400	502	177
2010-05-06	36,050	36,950	35,100	36,600	791	183
2010-04-30	37,000	37,600	36,750	37,100	410	185.50
2010-04-28	36,650	37,250	36,500	36,850	752	184.25
2010-04-27	37,500	37,950	37,250	37,800	575	189
2010-04-26	37,500	37,550	37,100	37,400	644	187
2010-04-23	37,350	37,350	36,500	37,100	480	185.50
2010-04-22	36,900	37,300	36,450	36,650	930	183.25
2010-04-21	36,800	37,400	36,800	37,300	461	186.50
2010-04-20	36,700	37,100	36,700	36,800	291	184
2010-04-19	36,900	37,200	36,600	36,850	336	184.25
2010-04-16	37,400	37,550	37,050	37,300	553	186.50
2010-04-15	37,600	37,600	37,300	37,400	197	187
2010-04-14	37,600	37,600	37,300	37,450	319	187.25
2010-04-13	37,250	37,500	36,800	37,500	314	187.50
2010-04-12	37,350	37,350	36,950	37,250	462	186.25
2010-04-09	37,000	37,400	36,900	37,200	309	186
2010-04-08	37,100	37,400	37,050	37,050	402	185.25
2010-04-07	36,900	37,500	36,800	37,350	469	186.75
2010-04-06	36,800	37,000	36,350	36,800	413	184
2010-04-05	36,450	36,700	36,300	36,600	406	183
2010-04-02	36,200	36,450	36,100	36,400	360	182
2010-04-01	35,600	36,300	35,350	36,250	347	181.25
2010-03-31	35,300	36,200	35,100	35,600	538	178
2010-03-30	34,000	35,450	34,000	35,300	608	176.50
2010-03-29	34,300	34,500	33,400	34,000	866	170
2010-03-26	34,700	34,700	33,700	34,500	627	172.50
2010-03-25	34,500	35,350	34,000	34,800	492	174
2010-03-24	34,700	35,400	34,700	35,100	331	175.50
2010-03-23	33,700	35,000	33,650	34,650	613	173.25
2010-03-19	33,300	33,750	33,150	33,650	223	168.25
2010-03-18	33,600	33,600	33,350	33,500	169	167.50
2010-03-17	33,800	33,800	33,000	33,650	310	168.25
2010-03-16	33,600	33,900	33,350	33,600	267	168
2010-03-15	33,600	33,800	33,250	33,600	173	168
2010-03-12	33,000	33,600	33,000	33,400	682	167
2010-03-11	33,850	33,900	32,850	33,150	510	165.75
2010-03-10	33,000	34,000	32,950	33,450	696	167.25
2010-03-09	32,100	33,350	32,100	32,900	592	164.50
2010-03-08	33,450	33,700	33,450	33,500	218	167.50
2010-03-05	33,000	33,600	32,950	33,300	240	166.50
2010-03-04	33,600	33,600	32,700	32,950	247	164.75
2010-03-03	33,300	33,800	33,150	33,400	339	167
2010-03-02	33,250	34,150	33,250	33,700	363	168.50
2010-03-01	34,100	34,650	33,200	33,800	718	169
2010-02-26	32,200	35,750	32,150	34,000	2,053	170
2010-02-25	31,950	32,400	31,400	31,850	514	159.25
2010-02-24	30,850	31,500	30,650	31,250	500	156.25
2010-02-23	31,200	31,200	30,500	30,800	260	154
2010-02-22	30,300	31,400	30,100	30,800	537	154
2010-02-19	31,200	31,500	30,900	31,000	270	155
2010-02-18	31,800	32,050	31,200	31,400	505	157
2010-02-17	32,150	32,500	31,850	31,900	369	159.50
2010-02-16	31,600	32,100	31,600	31,850	159	159.25
2010-02-15	31,800	31,900	31,550	31,800	271	159
2010-02-12	31,500	31,550	31,200	31,500	280	157.50
2010-02-10	31,500	31,500	30,800	31,450	387	157.25
2010-02-09	29,530	32,050	29,510	31,200	1,734	156
2010-02-08	33,500	33,500	31,900	32,000	1,228	160
2010-02-05	33,550	34,200	33,050	33,500	926	167.50
2010-02-04	34,600	34,650	34,200	34,250	360	171.25
2010-02-03	35,000	35,000	34,200	34,550	481	172.75
2010-02-02	35,300	35,300	33,000	34,200	2,016	171
2010-02-01	35,900	35,950	35,650	35,700	475	178.50
2010-01-29	36,000	36,050	35,750	35,900	409	179.50
2010-01-28	36,050	36,150	35,800	35,950	553	179.75
2010-01-27	36,050	36,350	36,000	36,000	413	180
2010-01-26	36,350	36,600	36,150	36,150	249	180.75
2010-01-25	36,600	36,600	36,000	36,350	327	181.75
2010-01-22	36,500	36,550	36,000	36,350	425	181.75
2010-01-21	36,800	36,900	36,600	36,800	354	184
2010-01-20	36,900	36,900	36,500	36,800	298	184
2010-01-19	36,900	36,950	36,500	36,900	341	184.50
2010-01-18	37,050	37,250	37,000	37,100	414	185.50
2010-01-15	37,200	37,500	37,100	37,150	458	185.75
2010-01-14	37,000	37,300	36,800	37,150	553	185.75
2010-01-13	36,800	36,900	36,500	36,850	602	184.25
2010-01-12	36,000	36,500	36,000	36,350	670	181.75
2010-01-08	36,700	36,700	36,300	36,400	691	182
2010-01-07	36,850	36,850	36,450	36,600	358	183
2010-01-06	36,900	36,950	36,450	36,650	572	183.25
2010-01-05	36,700	36,900	36,550	36,700	650	183.50
2010-01-04	36,500	36,950	35,800	36,750	829	183.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31