4722 フューチャー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	555	558	550	556	37,600	278
2013-12-27	550	555	549	553	26,300	276.50
2013-12-26	541	556	541	553	51,200	276.50
2013-12-25	542	555	540	548	67,300	274
2013-12-24	551	555	545	549	66,900	274.50
2013-12-20	555	557	551	551	106,600	275.50
2013-12-19	554	554	545	553	54,300	276.50
2013-12-18	553	556	544	551	36,500	275.50
2013-12-17	548	553	545	553	38,400	276.50
2013-12-16	551	553	543	543	32,700	271.50
2013-12-13	548	560	548	553	84,700	276.50
2013-12-12	555	564	555	558	26,600	279
2013-12-11	570	573	561	565	42,900	282.50
2013-12-10	552	575	552	568	90,300	284
2013-12-09	547	554	542	552	66,700	276
2013-12-06	545	552	545	547	19,700	273.50
2013-12-05	544	551	544	545	35,200	272.50
2013-12-04	548	549	541	544	36,500	272
2013-12-03	553	554	550	550	26,500	275
2013-12-02	548	555	548	552	30,800	276
2013-11-29	548	548	545	547	31,800	273.50
2013-11-28	543	549	543	548	50,400	274
2013-11-27	546	547	542	546	30,200	273
2013-11-26	541	546	541	546	33,400	273
2013-11-25	540	548	540	546	29,000	273
2013-11-22	550	552	534	537	69,600	268.50
2013-11-21	557	560	549	554	47,200	277
2013-11-20	558	560	555	558	31,000	279
2013-11-19	558	560	558	558	14,000	279
2013-11-18	562	562	559	560	22,000	280
2013-11-15	560	563	559	562	37,500	281
2013-11-14	560	561	553	560	50,200	280
2013-11-13	560	560	555	557	18,100	278.50
2013-11-12	548	560	540	560	49,500	280
2013-11-11	558	558	548	551	27,000	275.50
2013-11-08	555	556	543	551	32,100	275.50
2013-11-07	564	564	557	558	11,500	279
2013-11-06	558	564	558	563	18,100	281.50
2013-11-05	567	569	556	558	27,600	279
2013-11-01	575	575	555	558	32,600	279
2013-10-31	581	582	573	575	15,900	287.50
2013-10-30	591	594	577	578	57,300	289
2013-10-29	587	587	581	582	26,800	291
2013-10-28	580	593	575	589	30,100	294.50
2013-10-25	594	594	571	578	49,400	289
2013-10-24	577	592	571	589	33,100	294.50
2013-10-23	590	594	580	581	27,200	290.50
2013-10-22	592	595	588	593	25,500	296.50
2013-10-21	589	592	584	589	27,600	294.50
2013-10-18	585	592	585	591	41,400	295.50
2013-10-17	576	588	573	584	38,600	292
2013-10-16	570	576	570	574	18,300	287
2013-10-15	578	578	562	570	27,600	285
2013-10-11	580	584	566	571	37,600	285.50
2013-10-10	562	572	558	570	34,100	285
2013-10-09	558	564	555	561	41,600	280.50
2013-10-08	556	564	555	562	25,500	281
2013-10-07	562	569	558	560	36,700	280
2013-10-04	560	573	560	562	42,200	281
2013-10-03	557	571	557	565	34,900	282.50
2013-10-02	581	585	555	557	55,300	278.50
2013-10-01	587	595	582	582	42,500	291
2013-09-30	598	600	590	591	36,000	295.50
2013-09-27	590	600	588	598	92,400	299
2013-09-26	585	592	582	589	37,400	294.50
2013-09-25	598	598	585	597	60,900	298.50
2013-09-24	581	593	578	591	77,900	295.50
2013-09-20	579	580	574	578	22,100	289
2013-09-19	559	580	559	578	69,400	289
2013-09-18	554	582	554	569	73,400	284.50
2013-09-17	568	575	564	574	40,300	287
2013-09-13	573	583	570	575	58,000	287.50
2013-09-12	570	582	569	581	31,100	290.50
2013-09-11	591	591	568	572	55,900	286
2013-09-10	599	599	590	594	73,500	297
2013-09-09	580	595	578	592	60,000	296
2013-09-06	580	581	570	576	36,200	288
2013-09-05	584	584	562	581	67,900	290.50
2013-09-04	550	580	550	580	92,100	290
2013-09-03	550	550	536	549	56,800	274.50
2013-09-02	529	580	527	546	169,200	273
2013-08-30	525	534	519	529	65,700	264.50
2013-08-29	521	523	512	522	16,700	261
2013-08-28	520	522	510	521	43,300	260.50
2013-08-27	535	535	515	527	19,000	263.50
2013-08-26	533	536	529	534	38,900	267
2013-08-23	524	537	520	532	133,000	266
2013-08-22	517	518	512	518	26,000	259
2013-08-21	527	527	517	520	28,000	260
2013-08-20	520	529	518	527	48,700	263.50
2013-08-19	509	523	509	519	36,700	259.50
2013-08-16	527	527	516	516	25,100	258
2013-08-15	524	530	524	527	23,200	263.50
2013-08-14	518	528	511	523	45,300	261.50
2013-08-13	509	525	506	525	36,400	262.50
2013-08-12	514	515	504	512	14,800	256
2013-08-09	510	518	509	514	27,900	257
2013-08-08	512	524	505	509	36,200	254.50
2013-08-07	517	529	507	522	24,400	261
2013-08-06	520	527	516	527	44,500	263.50
2013-08-05	513	520	505	515	26,900	257.50
2013-08-02	498	511	495	511	42,400	255.50
2013-08-01	483	499	483	498	46,000	249
2013-07-31	485	493	483	489	32,200	244.50
2013-07-30	486	497	484	495	29,000	247.50
2013-07-29	505	505	492	493	37,200	246.50
2013-07-26	530	530	503	509	65,500	254.50
2013-07-25	517	519	503	503	31,600	251.50
2013-07-24	513	513	506	512	19,900	256
2013-07-23	520	520	510	510	30,200	255
2013-07-22	502	518	502	516	32,500	258
2013-07-19	520	534	501	507	108,500	253.50
2013-07-18	527	530	519	520	33,400	260
2013-07-17	521	530	519	529	35,900	264.50
2013-07-16	516	523	516	519	50,800	259.50
2013-07-12	513	516	511	514	35,900	257
2013-07-11	510	515	505	515	27,900	257.50
2013-07-10	510	514	507	509	27,800	254.50
2013-07-09	514	515	508	510	23,800	255
2013-07-08	514	518	506	506	61,800	253
2013-07-05	517	519	505	512	55,900	256
2013-07-04	510	517	507	517	45,700	258.50
2013-07-03	506	513	500	510	68,100	255
2013-07-02	525	525	499	506	65,900	253
2013-07-01	508	530	503	520	94,700	260
2013-06-28	493	497	486	497	51,400	248.50
2013-06-27	483	485	455	479	76,500	239.50
2013-06-26	445	476	435	475	112,300	237.50
2013-06-25	45,900	46,000	43,000	45,500	468	227.50
2013-06-24	45,800	46,800	45,800	46,000	506	230
2013-06-21	45,000	46,450	44,000	45,650	357	228.25
2013-06-20	46,200	46,200	45,500	45,700	294	228.50
2013-06-19	45,400	46,050	45,200	45,500	256	227.50
2013-06-18	45,400	45,400	45,100	45,100	131	225.50
2013-06-17	43,650	44,800	43,100	44,700	246	223.50
2013-06-14	43,350	44,000	42,950	42,950	691	214.75
2013-06-13	45,950	45,950	43,100	43,100	405	215.50
2013-06-12	44,700	46,400	43,850	46,000	269	230
2013-06-11	45,500	46,500	45,500	45,650	275	228.25
2013-06-10	43,900	45,950	43,750	45,700	700	228.50
2013-06-07	41,700	43,250	41,300	42,800	919	214
2013-06-06	45,400	45,450	43,300	43,700	1,166	218.50
2013-06-05	45,650	47,400	45,650	46,000	520	230
2013-06-04	46,550	46,900	45,100	46,450	825	232.25
2013-06-03	48,200	49,250	47,000	47,050	721	235.25
2013-05-31	48,300	49,600	47,500	47,950	830	239.75
2013-05-30	48,650	48,650	46,500	46,750	511	233.75
2013-05-29	47,250	49,400	47,250	48,850	513	244.25
2013-05-28	46,200	47,600	46,200	46,900	958	234.50
2013-05-27	48,200	48,300	46,700	47,150	946	235.75
2013-05-24	49,300	50,300	48,000	48,900	1,059	244.50
2013-05-23	53,000	53,000	49,150	49,200	1,182	246
2013-05-22	51,500	52,500	50,600	51,900	596	259.50
2013-05-21	53,500	53,800	50,900	51,300	861	256.50
2013-05-20	55,500	55,500	53,500	53,500	608	267.50
2013-05-17	52,000	54,300	51,600	53,800	733	269
2013-05-16	56,000	56,000	47,600	51,300	1,823	256.50
2013-05-15	55,800	56,600	55,700	56,000	1,582	280
2013-05-14	55,000	55,600	54,500	55,300	1,274	276.50
2013-05-13	54,800	54,800	53,500	54,300	1,378	271.50
2013-05-10	53,100	54,500	52,600	53,100	865	265.50
2013-05-09	52,100	54,800	52,000	52,100	1,127	260.50
2013-05-08	51,000	53,500	50,600	52,600	1,575	263
2013-05-07	48,750	50,500	48,700	50,400	1,285	252
2013-05-02	48,800	49,200	48,200	48,800	576	244
2013-05-01	49,400	49,500	48,800	49,050	646	245.25
2013-04-30	49,100	50,000	49,100	49,100	1,361	245.50
2013-04-26	48,850	49,800	47,550	49,050	1,560	245.25
2013-04-25	48,000	48,000	46,850	47,450	646	237.25
2013-04-24	47,300	47,950	46,750	47,400	805	237
2013-04-23	46,800	47,550	46,650	47,450	719	237.25
2013-04-22	47,000	48,000	45,100	46,100	1,580	230.50
2013-04-19	47,700	47,800	46,700	46,800	438	234
2013-04-18	47,300	47,900	46,200	47,700	1,495	238.50
2013-04-17	46,300	48,800	46,100	48,000	2,367	240
2013-04-16	44,600	46,000	44,250	45,750	1,209	228.75
2013-04-15	44,050	46,400	44,050	45,300	2,709	226.50
2013-04-12	43,000	43,000	42,500	42,650	352	213.25
2013-04-11	42,900	43,250	42,900	43,200	620	216
2013-04-10	42,800	42,850	42,450	42,850	448	214.25
2013-04-09	42,800	42,850	42,450	42,700	423	213.50
2013-04-08	42,500	43,100	42,200	42,700	837	213.50
2013-04-05	42,450	43,500	42,050	42,200	1,056	211
2013-04-04	40,750	42,200	40,550	42,200	482	211
2013-04-03	40,300	41,100	40,300	40,800	419	204
2013-04-02	41,400	41,400	39,000	40,600	1,179	203
2013-04-01	42,000	42,500	41,550	41,550	957	207.75
2013-03-29	43,150	43,500	41,100	41,800	952	209
2013-03-28	44,550	44,600	42,950	43,650	1,135	218.25
2013-03-27	44,800	44,900	44,300	44,450	766	222.25
2013-03-26	44,400	44,550	44,100	44,250	836	221.25
2013-03-25	43,800	44,800	43,200	44,450	1,505	222.25
2013-03-22	42,650	43,200	42,600	42,850	764	214.25
2013-03-21	42,500	42,950	42,500	42,600	1,325	213
2013-03-19	41,950	42,400	41,900	42,350	671	211.75
2013-03-18	41,650	41,900	41,500	41,800	812	209
2013-03-15	40,700	41,650	40,700	41,550	989	207.75
2013-03-14	40,650	40,850	40,600	40,700	377	203.50
2013-03-13	40,150	40,700	40,150	40,600	349	203
2013-03-12	40,500	40,550	40,200	40,200	507	201
2013-03-11	40,400	40,950	40,400	40,550	611	202.75
2013-03-08	40,500	40,950	40,500	40,800	1,023	204
2013-03-07	40,700	41,150	40,600	40,800	1,162	204
2013-03-06	40,400	40,600	40,100	40,550	792	202.75
2013-03-05	39,750	40,500	39,750	40,250	1,031	201.25
2013-03-04	38,900	39,650	38,900	39,550	998	197.75
2013-03-01	38,200	38,800	38,150	38,800	1,186	194
2013-02-28	37,950	38,200	37,950	38,200	842	191
2013-02-27	37,950	38,050	37,850	37,850	554	189.25
2013-02-26	38,000	38,000	37,600	38,000	662	190
2013-02-25	37,750	38,150	37,750	37,950	1,045	189.75
2013-02-22	37,650	37,750	37,500	37,700	594	188.50
2013-02-21	37,900	38,200	37,650	37,650	924	188.25
2013-02-20	35,850	37,950	35,850	37,950	1,569	189.75
2013-02-19	35,550	36,200	35,550	35,850	941	179.25
2013-02-18	35,450	35,800	35,300	35,700	831	178.50
2013-02-15	36,150	36,150	35,000	35,450	898	177.25
2013-02-14	37,000	37,000	36,250	36,250	670	181.25
2013-02-13	37,400	37,450	37,050	37,050	936	185.25
2013-02-12	37,400	37,550	37,400	37,400	919	187
2013-02-08	37,300	37,750	37,300	37,450	1,768	187.25
2013-02-07	36,700	36,850	36,450	36,600	440	183
2013-02-06	37,150	37,150	36,700	36,750	717	183.75
2013-02-05	38,050	38,050	37,300	37,300	375	186.50
2013-02-04	37,950	38,050	37,900	38,050	327	190.25
2013-02-01	37,300	37,800	37,300	37,600	344	188
2013-01-31	37,000	37,300	37,000	37,250	284	186.25
2013-01-30	36,500	36,900	36,300	36,700	410	183.50
2013-01-29	36,200	36,500	36,200	36,350	239	181.75
2013-01-28	36,250	36,400	35,900	36,200	399	181
2013-01-25	34,950	35,800	34,950	35,700	573	178.50
2013-01-24	34,900	35,000	34,850	34,950	197	174.75
2013-01-23	34,900	35,050	34,900	34,950	187	174.75
2013-01-22	34,900	35,200	34,700	35,100	642	175.50
2013-01-21	34,650	34,900	34,600	34,900	308	174.50
2013-01-18	34,700	34,750	34,650	34,650	338	173.25
2013-01-17	34,550	34,750	34,450	34,600	236	173
2013-01-16	34,600	34,700	34,450	34,550	238	172.75
2013-01-15	34,650	34,700	34,550	34,600	300	173
2013-01-11	34,500	34,600	34,300	34,600	381	173
2013-01-10	34,400	34,600	34,400	34,450	323	172.25
2013-01-09	34,450	34,550	34,350	34,400	354	172
2013-01-08	34,450	34,500	34,350	34,400	400	172
2013-01-07	34,350	34,450	34,250	34,450	373	172.25
2013-01-04	34,450	34,550	34,250	34,350	651	171.75

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