4722 フューチャー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	34,500	34,550	34,450	34,450	389	172.25
2012-12-27	34,600	34,650	34,450	34,500	268	172.50
2012-12-26	33,900	34,650	33,900	34,550	581	172.75
2012-12-25	34,500	34,700	34,500	34,650	637	173.25
2012-12-21	34,700	34,700	34,500	34,500	305	172.50
2012-12-20	34,600	34,700	34,450	34,700	446	173.50
2012-12-19	34,000	34,650	34,000	34,600	680	173
2012-12-18	34,000	34,050	33,950	34,000	267	170
2012-12-17	33,900	34,000	33,900	33,900	248	169.50
2012-12-14	33,750	33,800	33,650	33,800	466	169
2012-12-13	33,600	33,650	33,500	33,550	355	167.75
2012-12-12	33,550	33,650	33,550	33,550	414	167.75
2012-12-11	33,450	33,550	33,400	33,450	663	167.25
2012-12-10	33,350	33,500	33,250	33,400	358	167
2012-12-07	33,050	33,300	33,050	33,150	464	165.75
2012-12-06	33,050	33,100	32,950	33,100	401	165.50
2012-12-05	32,750	32,950	32,750	32,950	192	164.75
2012-12-04	32,850	33,000	32,850	32,900	191	164.50
2012-12-03	32,800	33,000	32,800	32,850	249	164.25
2012-11-30	33,000	33,050	32,800	32,800	225	164
2012-11-29	32,850	33,050	32,750	32,950	409	164.75
2012-11-28	32,900	32,900	32,600	32,850	243	164.25
2012-11-27	32,600	32,900	32,550	32,900	377	164.50
2012-11-26	32,400	32,700	32,250	32,550	491	162.75
2012-11-22	32,250	32,750	32,250	32,750	531	163.75
2012-11-21	32,200	32,300	32,100	32,250	246	161.25
2012-11-20	31,850	32,050	31,750	32,050	370	160.25
2012-11-19	31,600	31,800	31,550	31,800	256	159
2012-11-16	31,500	31,950	31,500	31,600	400	158
2012-11-15	30,550	31,450	30,550	31,150	360	155.75
2012-11-14	30,450	30,700	30,450	30,500	95	152.50
2012-11-13	30,750	30,750	30,500	30,600	208	153
2012-11-12	30,800	30,950	30,800	30,800	126	154
2012-11-09	31,000	31,000	30,850	30,900	144	154.50
2012-11-08	31,000	31,300	30,950	31,050	214	155.25
2012-11-07	31,200	31,250	31,000	31,000	199	155
2012-11-06	31,000	31,150	31,000	31,100	124	155.50
2012-11-05	31,000	31,150	30,950	31,100	196	155.50
2012-11-02	31,050	31,150	30,900	30,950	163	154.75
2012-11-01	30,950	31,050	30,700	31,000	195	155
2012-10-31	30,900	31,050	30,750	30,900	252	154.50
2012-10-30	31,300	31,300	30,700	30,700	320	153.50
2012-10-29	31,450	31,450	31,000	31,200	189	156
2012-10-26	30,800	31,100	30,200	31,000	588	155
2012-10-25	31,000	31,000	30,350	30,650	349	153.25
2012-10-24	30,250	30,550	30,250	30,400	151	152
2012-10-23	30,200	31,550	30,050	30,350	524	151.75
2012-10-22	30,050	30,200	29,950	30,200	297	151
2012-10-19	29,940	30,100	29,940	30,100	193	150.50
2012-10-18	29,800	30,050	29,800	30,050	212	150.25
2012-10-17	29,630	29,790	29,630	29,690	268	148.45
2012-10-16	29,500	29,700	29,500	29,680	212	148.40
2012-10-15	29,530	29,590	29,470	29,580	102	147.90
2012-10-12	29,450	29,540	29,420	29,440	213	147.20
2012-10-11	29,500	29,840	29,410	29,410	371	147.05
2012-10-10	29,550	29,590	29,510	29,510	364	147.55
2012-10-09	29,590	29,730	29,550	29,550	318	147.75
2012-10-05	29,560	29,700	29,550	29,590	218	147.95
2012-10-04	29,680	29,710	29,550	29,590	240	147.95
2012-10-03	29,800	29,800	29,680	29,680	374	148.40
2012-10-02	29,870	29,960	29,790	29,790	184	148.95
2012-10-01	30,000	30,050	29,800	29,910	201	149.55
2012-09-28	30,400	30,500	29,940	29,980	167	149.90
2012-09-27	29,960	30,600	29,960	30,250	516	151.25
2012-09-26	29,900	30,000	29,850	29,960	319	149.80
2012-09-25	29,890	30,000	29,850	30,000	347	150
2012-09-24	29,780	29,890	29,750	29,890	144	149.45
2012-09-21	29,830	29,930	29,710	29,890	320	149.45
2012-09-20	29,950	29,950	29,610	29,910	313	149.55
2012-09-19	29,980	30,000	29,710	29,950	243	149.75
2012-09-18	29,740	29,830	29,700	29,830	245	149.15
2012-09-14	29,780	29,810	29,710	29,790	427	148.95
2012-09-13	29,810	29,950	29,710	29,780	163	148.90
2012-09-12	29,900	30,000	29,730	29,980	111	149.90
2012-09-11	29,710	29,930	29,710	29,760	140	148.80
2012-09-10	29,950	29,960	29,750	29,860	95	149.30
2012-09-07	29,570	29,840	29,570	29,650	244	148.25
2012-09-06	29,400	29,580	29,300	29,570	223	147.85
2012-09-05	29,350	29,450	29,320	29,430	165	147.15
2012-09-04	29,610	29,620	29,310	29,410	194	147.05
2012-09-03	29,980	29,980	29,610	29,610	180	148.05
2012-08-31	29,900	30,000	29,720	29,720	199	148.60
2012-08-30	30,150	30,200	29,880	29,880	236	149.40
2012-08-29	30,200	30,300	30,100	30,200	92	151
2012-08-28	30,750	30,750	30,000	30,050	300	150.25
2012-08-27	30,800	31,000	30,700	30,700	237	153.50
2012-08-24	31,000	31,050	30,800	30,800	211	154
2012-08-23	30,850	31,150	30,800	31,150	103	155.75
2012-08-22	31,100	31,100	30,800	30,950	116	154.75
2012-08-21	31,100	31,300	31,050	31,150	118	155.75
2012-08-20	30,800	31,100	30,800	30,850	134	154.25
2012-08-17	31,000	31,000	30,500	30,900	109	154.50
2012-08-16	30,600	30,700	30,500	30,700	150	153.50
2012-08-15	30,650	30,650	30,100	30,550	118	152.75
2012-08-14	30,400	30,700	30,100	30,600	278	153
2012-08-13	30,350	30,450	30,250	30,250	33	151.25
2012-08-10	30,500	30,650	30,050	30,450	119	152.25
2012-08-09	30,400	30,650	30,000	30,500	130	152.50
2012-08-08	30,300	30,500	30,000	30,200	146	151
2012-08-07	29,970	30,450	29,900	30,300	208	151.50
2012-08-06	30,000	30,050	29,760	29,960	128	149.80
2012-08-03	29,700	30,000	29,580	29,700	163	148.50
2012-08-02	29,900	30,350	29,710	30,150	258	150.75
2012-08-01	29,710	29,850	29,670	29,840	99	149.20
2012-07-31	29,910	29,960	29,640	29,750	138	148.75
2012-07-30	29,450	29,990	29,450	29,990	107	149.95
2012-07-27	29,240	29,440	29,170	29,360	235	146.80
2012-07-26	28,900	29,100	28,820	28,950	340	144.75
2012-07-25	29,680	29,810	28,870	28,900	677	144.50
2012-07-24	30,100	30,200	29,930	30,050	180	150.25
2012-07-23	30,150	30,450	30,050	30,050	181	150.25
2012-07-20	30,700	30,800	30,150	30,150	207	150.75
2012-07-19	30,800	30,950	30,700	30,800	128	154
2012-07-18	30,650	30,800	30,500	30,500	144	152.50
2012-07-17	31,300	31,300	30,650	30,650	251	153.25
2012-07-13	31,150	31,450	31,000	31,000	158	155
2012-07-12	31,100	31,250	31,050	31,150	185	155.75
2012-07-11	31,100	31,350	31,000	31,000	190	155
2012-07-10	31,500	31,650	31,100	31,100	214	155.50
2012-07-09	31,150	31,500	31,150	31,300	151	156.50
2012-07-06	31,300	31,450	31,100	31,150	305	155.75
2012-07-05	31,350	31,600	31,150	31,250	240	156.25
2012-07-04	31,300	31,500	31,300	31,350	262	156.75
2012-07-03	31,100	31,400	31,100	31,250	256	156.25
2012-07-02	31,900	31,900	31,300	31,300	154	156.50
2012-06-29	31,250	31,650	31,100	31,550	387	157.75
2012-06-28	31,650	31,650	31,300	31,600	257	158
2012-06-27	31,700	31,950	31,000	31,650	497	158.25
2012-06-26	32,100	32,450	32,100	32,300	372	161.50
2012-06-25	32,850	32,850	32,500	32,500	224	162.50
2012-06-22	32,650	32,700	32,450	32,550	222	162.75
2012-06-21	32,700	32,700	32,450	32,650	313	163.25
2012-06-20	32,500	32,650	32,300	32,600	213	163
2012-06-19	32,400	32,500	32,150	32,250	161	161.25
2012-06-18	32,100	32,400	32,000	32,150	167	160.75
2012-06-15	31,450	32,100	31,400	31,600	259	158
2012-06-14	31,200	31,350	31,100	31,300	249	156.50
2012-06-13	31,200	31,200	30,950	31,050	225	155.25
2012-06-12	30,950	31,200	30,850	31,200	203	156
2012-06-11	31,100	31,300	31,000	31,000	174	155
2012-06-08	31,300	31,300	31,050	31,150	347	155.75
2012-06-07	31,850	31,850	31,150	31,250	334	156.25
2012-06-06	31,000	31,450	31,000	31,450	158	157.25
2012-06-05	30,750	31,050	30,750	31,050	231	155.25
2012-06-04	30,800	31,000	30,700	30,900	241	154.50
2012-06-01	30,800	31,000	30,800	31,000	135	155
2012-05-31	30,800	31,050	30,800	30,850	150	154.25
2012-05-30	31,150	31,250	30,800	31,050	256	155.25
2012-05-29	31,250	31,250	31,050	31,050	145	155.25
2012-05-28	31,250	31,300	31,150	31,250	62	156.25
2012-05-25	31,850	31,850	31,350	31,400	145	157
2012-05-24	31,500	31,750	31,400	31,650	160	158.25
2012-05-23	32,000	32,000	31,400	31,450	252	157.25
2012-05-22	31,700	32,000	31,600	32,000	137	160
2012-05-21	31,450	31,900	31,400	31,900	87	159.50
2012-05-18	31,900	31,900	31,400	31,700	267	158.50
2012-05-17	31,700	32,300	31,550	32,150	190	160.75
2012-05-16	32,500	32,500	31,850	32,000	237	160
2012-05-15	33,800	33,800	32,000	32,500	502	162.50
2012-05-14	33,950	34,400	33,900	33,900	354	169.50
2012-05-11	34,650	34,700	34,350	34,350	196	171.75
2012-05-10	34,400	34,750	34,400	34,500	43	172.50
2012-05-09	34,950	34,950	34,450	34,650	223	173.25
2012-05-08	34,550	34,950	34,500	34,950	169	174.75
2012-05-07	34,450	34,650	34,200	34,450	314	172.25
2012-05-02	34,500	34,950	34,300	34,450	242	172.25
2012-05-01	34,600	34,750	34,350	34,450	168	172.25
2012-04-27	34,800	35,000	34,200	34,500	616	172.50
2012-04-26	35,300	35,300	35,200	35,300	165	176.50
2012-04-25	35,300	35,300	34,700	35,300	348	176.50
2012-04-24	34,350	34,600	34,350	34,600	207	173
2012-04-23	34,600	34,900	34,500	34,500	203	172.50
2012-04-20	34,100	34,700	34,100	34,550	122	172.75
2012-04-19	34,750	34,900	34,200	34,300	174	171.50
2012-04-18	34,650	35,000	34,650	34,700	245	173.50
2012-04-17	34,550	34,950	34,400	34,450	126	172.25
2012-04-16	34,550	34,900	34,500	34,550	160	172.75
2012-04-13	34,350	34,600	34,150	34,550	191	172.75
2012-04-12	34,000	34,000	33,750	33,950	187	169.75
2012-04-11	34,550	34,550	34,150	34,150	198	170.75
2012-04-10	34,750	35,400	34,700	34,750	231	173.75
2012-04-09	35,150	35,600	34,800	35,350	269	176.75
2012-04-06	35,300	35,500	35,250	35,350	169	176.75
2012-04-05	35,600	35,750	35,350	35,550	265	177.75
2012-04-04	36,600	36,600	35,550	35,900	454	179.50
2012-04-03	36,400	36,800	36,100	36,650	366	183.25
2012-04-02	35,450	36,250	35,400	36,000	567	180
2012-03-30	35,300	35,350	35,100	35,150	334	175.75
2012-03-29	35,000	35,250	34,750	35,050	382	175.25
2012-03-28	34,850	34,850	34,400	34,750	389	173.75
2012-03-27	34,900	34,900	34,400	34,900	322	174.50
2012-03-26	34,550	34,800	34,300	34,300	261	171.50
2012-03-23	34,850	34,850	34,200	34,550	310	172.75
2012-03-22	34,500	35,000	34,050	34,900	409	174.50
2012-03-21	35,350	35,500	34,600	34,650	405	173.25
2012-03-19	35,300	35,650	35,200	35,350	387	176.75
2012-03-16	34,850	35,400	34,800	35,250	228	176.25
2012-03-15	35,150	35,150	34,050	35,000	445	175
2012-03-14	35,900	36,000	35,150	35,250	445	176.25
2012-03-13	36,950	37,050	35,150	35,150	827	175.75
2012-03-12	36,900	37,000	36,800	36,900	444	184.50
2012-03-09	37,000	37,100	36,950	37,000	780	185
2012-03-08	36,500	36,900	36,500	36,800	236	184
2012-03-07	36,100	36,500	35,900	36,500	518	182.50
2012-03-06	35,900	36,550	35,900	36,200	527	181
2012-03-05	35,950	36,100	35,750	35,900	378	179.50
2012-03-02	35,600	35,950	35,550	35,950	497	179.75
2012-03-01	35,450	35,800	35,350	35,550	724	177.75
2012-02-29	35,400	35,500	35,350	35,450	352	177.25
2012-02-28	35,200	35,450	35,200	35,300	698	176.50
2012-02-27	35,100	35,300	35,000	35,200	515	176
2012-02-24	35,000	35,300	34,800	34,850	622	174.25
2012-02-23	33,800	34,850	33,750	34,850	826	174.25
2012-02-22	33,100	33,900	33,000	33,800	703	169
2012-02-21	32,500	33,100	32,500	32,900	576	164.50
2012-02-20	32,750	32,800	32,450	32,450	618	162.25
2012-02-17	32,900	33,100	32,750	32,750	597	163.75
2012-02-16	32,900	32,950	32,800	32,800	289	164
2012-02-15	33,000	33,150	32,800	32,900	678	164.50
2012-02-14	32,700	32,900	32,550	32,900	331	164.50
2012-02-13	32,350	32,850	32,300	32,550	502	162.75
2012-02-10	32,350	32,500	32,250	32,250	355	161.25
2012-02-09	32,100	32,700	32,100	32,300	655	161.50
2012-02-08	32,400	32,800	31,850	32,050	1,671	160.25
2012-02-07	30,850	30,950	30,750	30,750	260	153.75
2012-02-06	30,650	30,900	30,600	30,750	221	153.75
2012-02-03	30,600	30,600	30,400	30,450	259	152.25
2012-02-02	30,750	30,900	30,000	30,700	452	153.50
2012-02-01	30,750	30,800	30,600	30,600	203	153
2012-01-31	30,700	30,750	30,600	30,600	201	153
2012-01-30	30,550	30,850	30,550	30,650	196	153.25
2012-01-27	30,300	30,600	30,300	30,550	276	152.75
2012-01-26	30,600	30,600	30,350	30,350	81	151.75
2012-01-25	30,200	30,650	30,200	30,550	246	152.75
2012-01-24	30,400	30,550	30,250	30,400	155	152
2012-01-23	30,400	30,500	30,250	30,400	170	152
2012-01-20	29,980	30,450	29,980	30,450	298	152.25
2012-01-19	29,830	30,050	29,830	29,880	201	149.40
2012-01-18	29,990	30,050	29,850	29,850	136	149.25
2012-01-17	29,800	30,000	29,800	29,870	114	149.35
2012-01-16	29,860	30,000	29,800	29,830	261	149.15
2012-01-13	30,000	30,050	29,890	29,950	207	149.75
2012-01-12	29,950	30,050	29,870	29,890	285	149.45
2012-01-11	30,300	30,350	29,950	30,050	394	150.25
2012-01-10	30,400	30,600	30,200	30,250	256	151.25
2012-01-06	30,350	30,350	30,150	30,150	97	150.75
2012-01-05	30,500	30,500	30,250	30,350	218	151.75
2012-01-04	30,100	30,650	30,100	30,550	376	152.75

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