4722 フューチャー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,231	1,231	1,213	1,219	39,400	609.50
2017-12-28	1,230	1,245	1,224	1,224	67,500	612
2017-12-27	1,198	1,234	1,198	1,228	56,200	614
2017-12-26	1,220	1,236	1,200	1,213	80,500	606.50
2017-12-25	1,194	1,223	1,194	1,219	69,900	609.50
2017-12-22	1,172	1,216	1,172	1,199	88,100	599.50
2017-12-21	1,202	1,214	1,171	1,172	193,800	586
2017-12-20	1,224	1,241	1,210	1,210	95,800	605
2017-12-19	1,264	1,268	1,238	1,239	76,900	619.50
2017-12-18	1,281	1,282	1,265	1,265	64,800	632.50
2017-12-15	1,256	1,287	1,249	1,281	109,900	640.50
2017-12-14	1,265	1,279	1,255	1,258	67,400	629
2017-12-13	1,283	1,283	1,250	1,264	89,900	632
2017-12-12	1,268	1,290	1,263	1,279	108,300	639.50
2017-12-11	1,277	1,284	1,257	1,266	58,400	633
2017-12-08	1,253	1,279	1,253	1,274	88,000	637
2017-12-07	1,236	1,272	1,236	1,269	69,700	634.50
2017-12-06	1,220	1,267	1,216	1,234	114,300	617
2017-12-05	1,238	1,238	1,214	1,226	74,400	613
2017-12-04	1,238	1,282	1,238	1,252	172,900	626
2017-12-01	1,232	1,261	1,217	1,232	156,100	616
2017-11-30	1,230	1,237	1,205	1,237	131,300	618.50
2017-11-29	1,236	1,242	1,214	1,230	79,500	615
2017-11-28	1,239	1,239	1,216	1,217	59,600	608.50
2017-11-27	1,256	1,265	1,230	1,234	100,600	617
2017-11-24	1,232	1,253	1,225	1,246	63,800	623
2017-11-22	1,253	1,265	1,221	1,234	140,400	617
2017-11-21	1,251	1,259	1,230	1,245	177,700	622.50
2017-11-20	1,178	1,221	1,172	1,218	249,100	609
2017-11-17	1,170	1,199	1,158	1,172	217,700	586
2017-11-16	1,090	1,128	1,086	1,120	99,300	560
2017-11-15	1,129	1,135	1,097	1,097	58,700	548.50
2017-11-13	1,153	1,162	1,151	1,157	68,200	578.50
2017-11-10	1,135	1,168	1,135	1,151	94,400	575.50
2017-11-09	1,153	1,163	1,138	1,157	110,800	578.50
2017-11-08	1,155	1,168	1,138	1,159	85,600	579.50
2017-11-07	1,145	1,168	1,135	1,147	150,700	573.50
2017-11-06	1,130	1,141	1,121	1,136	66,400	568
2017-11-02	1,147	1,156	1,134	1,138	66,700	569
2017-11-01	1,142	1,168	1,142	1,152	111,200	576
2017-10-31	1,152	1,166	1,140	1,142	119,800	571
2017-10-30	1,098	1,185	1,096	1,151	456,900	575.50
2017-10-27	1,034	1,044	1,027	1,039	45,000	519.50
2017-10-26	1,028	1,055	1,024	1,042	80,700	521
2017-10-25	1,006	1,043	1,003	1,028	110,000	514
2017-10-24	1,001	1,005	988	1,001	34,600	500.50
2017-10-23	1,002	1,007	995	997	59,600	498.50
2017-10-20	992	1,001	992	996	26,000	498
2017-10-19	998	1,005	993	997	34,200	498.50
2017-10-18	997	1,003	994	998	26,200	499
2017-10-17	1,004	1,010	993	1,004	52,200	502
2017-10-16	1,009	1,016	998	1,011	55,500	505.50
2017-10-13	1,000	1,010	995	1,009	39,600	504.50
2017-10-12	987	1,005	977	1,002	49,200	501
2017-10-11	968	977	963	976	31,800	488
2017-10-10	967	973	953	960	28,300	480
2017-10-06	968	984	963	965	29,200	482.50
2017-10-05	973	975	958	968	44,200	484
2017-10-04	999	1,000	973	975	51,700	487.50
2017-10-03	1,011	1,011	995	997	51,300	498.50
2017-10-02	1,025	1,025	1,002	1,011	53,500	505.50
2017-09-29	1,047	1,047	1,016	1,018	79,000	509
2017-09-28	988	1,045	983	1,044	191,300	522
2017-09-27	967	979	967	979	49,600	489.50
2017-09-26	950	967	950	967	59,500	483.50
2017-09-25	944	950	941	948	35,700	474
2017-09-22	944	947	931	935	22,500	467.50
2017-09-21	940	947	935	941	37,200	470.50
2017-09-20	948	952	933	937	57,200	468.50
2017-09-19	925	947	925	944	63,800	472
2017-09-15	910	924	906	918	47,500	459
2017-09-14	924	926	907	909	41,800	454.50
2017-09-13	914	922	913	917	39,000	458.50
2017-09-12	924	925	910	914	55,000	457
2017-09-11	914	927	908	914	64,700	457
2017-09-08	913	928	912	918	37,000	459
2017-09-07	914	940	914	927	34,100	463.50
2017-09-06	905	919	898	914	40,900	457
2017-09-05	948	958	917	920	40,400	460
2017-09-04	965	974	943	958	85,000	479
2017-09-01	949	971	938	970	51,500	485
2017-08-31	937	943	931	942	41,900	471
2017-08-30	931	935	920	933	30,000	466.50
2017-08-29	915	922	913	920	25,800	460
2017-08-28	913	924	913	920	31,200	460
2017-08-25	927	929	911	919	37,500	459.50
2017-08-24	931	938	921	921	35,400	460.50
2017-08-23	935	948	926	931	31,600	465.50
2017-08-22	929	944	919	920	42,400	460
2017-08-21	956	961	939	940	21,900	470
2017-08-18	961	970	953	955	35,100	477.50
2017-08-17	985	988	974	976	23,200	488
2017-08-16	977	992	973	984	55,600	492
2017-08-15	980	985	968	979	60,400	489.50
2017-08-14	934	986	931	974	172,800	487
2017-08-10	928	942	928	937	58,100	468.50
2017-08-09	935	935	917	929	49,000	464.50
2017-08-08	928	938	927	938	40,900	469
2017-08-07	920	939	920	931	70,200	465.50
2017-08-04	890	918	890	916	44,900	458
2017-08-03	888	893	882	892	47,500	446
2017-08-02	895	900	888	892	26,500	446
2017-08-01	893	896	879	892	57,800	446
2017-07-31	919	919	874	892	120,900	446
2017-07-28	918	929	903	904	49,800	452
2017-07-27	910	926	910	918	23,100	459
2017-07-26	929	929	910	915	62,800	457.50
2017-07-25	935	941	927	933	38,400	466.50
2017-07-24	924	933	919	932	51,800	466
2017-07-21	936	941	924	933	41,500	466.50
2017-07-20	931	948	931	942	25,100	471
2017-07-19	925	941	925	931	57,700	465.50
2017-07-18	928	943	927	938	39,100	469
2017-07-14	937	944	932	940	37,800	470
2017-07-13	934	944	927	936	51,200	468
2017-07-12	962	962	942	944	40,400	472
2017-07-11	973	981	957	962	74,200	481
2017-07-10	943	995	938	982	270,500	491
2017-07-07	920	945	917	928	194,200	464
2017-07-06	874	920	874	915	155,000	457.50
2017-07-05	866	874	863	874	47,700	437
2017-07-04	883	883	869	871	50,500	435.50
2017-07-03	884	884	876	881	40,000	440.50
2017-06-30	900	900	878	879	73,700	439.50
2017-06-29	905	917	903	909	49,000	454.50
2017-06-28	918	918	899	910	82,600	455
2017-06-27	906	918	905	918	90,200	459
2017-06-26	887	905	887	904	57,000	452
2017-06-23	883	893	882	891	47,800	445.50
2017-06-22	869	885	869	884	39,600	442
2017-06-21	873	878	869	869	52,700	434.50
2017-06-20	872	884	869	880	79,500	440
2017-06-19	873	876	868	872	76,500	436
2017-06-16	888	888	864	872	112,800	436
2017-06-15	877	889	875	885	70,700	442.50
2017-06-14	874	879	867	874	40,700	437
2017-06-13	847	878	847	874	68,000	437
2017-06-12	855	862	847	848	41,900	424
2017-06-09	856	864	852	856	68,500	428
2017-06-08	865	869	858	860	42,300	430
2017-06-07	866	870	864	865	35,600	432.50
2017-06-06	883	888	867	871	59,800	435.50
2017-06-05	870	889	870	884	54,200	442
2017-06-02	873	877	858	875	69,300	437.50
2017-06-01	862	871	857	869	44,300	434.50
2017-05-31	870	871	856	856	62,100	428
2017-05-30	871	874	862	871	28,400	435.50
2017-05-29	865	876	861	870	22,800	435
2017-05-26	883	884	865	865	38,000	432.50
2017-05-25	885	893	883	883	26,900	441.50
2017-05-24	879	883	873	881	39,000	440.50
2017-05-23	865	872	865	871	33,600	435.50
2017-05-22	865	868	862	864	36,800	432
2017-05-19	866	868	863	864	24,000	432
2017-05-18	860	870	860	866	25,600	433
2017-05-17	870	877	860	874	32,300	437
2017-05-16	877	881	875	878	28,300	439
2017-05-15	869	879	869	877	22,200	438.50
2017-05-12	874	880	873	877	43,100	438.50
2017-05-11	866	883	866	881	34,200	440.50
2017-05-10	866	875	866	872	42,200	436
2017-05-09	872	872	855	869	43,900	434.50
2017-05-08	866	874	864	873	50,700	436.50
2017-05-02	854	864	853	857	39,500	428.50
2017-05-01	862	869	851	862	42,400	431
2017-04-28	880	880	865	865	37,800	432.50
2017-04-27	876	885	875	884	53,000	442
2017-04-26	875	875	867	873	36,000	436.50
2017-04-25	866	872	861	870	34,200	435
2017-04-24	851	870	846	863	46,800	431.50
2017-04-21	846	846	836	839	17,700	419.50
2017-04-20	843	843	838	840	17,800	420
2017-04-19	835	848	832	840	42,700	420
2017-04-18	834	838	830	835	25,200	417.50
2017-04-17	826	840	826	830	32,500	415
2017-04-14	840	842	827	830	33,100	415
2017-04-13	839	844	832	843	25,300	421.50
2017-04-12	840	851	830	850	43,800	425
2017-04-11	855	855	844	845	22,100	422.50
2017-04-10	849	855	841	852	26,700	426
2017-04-07	829	848	829	841	43,000	420.50
2017-04-06	839	850	816	829	74,600	414.50
2017-04-05	859	873	853	853	33,500	426.50
2017-04-04	877	881	863	864	51,000	432
2017-04-03	885	885	877	878	34,500	439
2017-03-31	877	894	877	880	43,300	440
2017-03-30	884	885	876	876	34,800	438
2017-03-29	887	887	870	884	28,000	442
2017-03-28	868	879	866	879	64,600	439.50
2017-03-27	870	875	861	863	32,300	431.50
2017-03-24	870	884	870	880	53,100	440
2017-03-23	874	885	866	867	39,400	433.50
2017-03-22	872	878	866	874	56,100	437
2017-03-21	887	887	880	884	23,200	442
2017-03-17	886	888	876	884	46,100	442
2017-03-16	882	893	876	888	31,700	444
2017-03-15	897	899	886	890	46,100	445
2017-03-14	902	908	896	903	46,600	451.50
2017-03-13	905	909	900	904	33,700	452
2017-03-10	910	914	903	903	105,500	451.50
2017-03-09	894	900	891	896	42,400	448
2017-03-08	895	898	885	894	39,100	447
2017-03-07	898	900	892	895	30,000	447.50
2017-03-06	900	900	891	898	45,600	449
2017-03-03	909	910	898	900	30,600	450
2017-03-02	909	911	903	909	59,200	454.50
2017-03-01	902	907	895	903	61,300	451.50
2017-02-28	886	908	885	902	103,500	451
2017-02-27	880	883	864	866	62,300	433
2017-02-24	896	903	893	894	49,500	447
2017-02-23	915	920	908	911	110,000	455.50
2017-02-22	903	920	896	919	96,700	459.50
2017-02-21	891	906	891	903	58,200	451.50
2017-02-20	858	916	857	899	230,400	449.50
2017-02-17	844	859	842	857	63,500	428.50
2017-02-16	848	848	842	844	27,900	422
2017-02-15	843	847	841	846	47,300	423
2017-02-14	845	847	839	843	45,500	421.50
2017-02-13	846	846	843	845	45,700	422.50
2017-02-10	829	847	827	845	97,000	422.50
2017-02-09	786	829	786	829	94,700	414.50
2017-02-08	799	801	783	785	66,000	392.50
2017-02-07	816	823	812	814	67,200	407
2017-02-06	807	814	807	812	36,000	406
2017-02-03	798	806	797	804	38,300	402
2017-02-02	801	807	796	799	64,900	399.50
2017-02-01	791	801	787	799	70,500	399.50
2017-01-31	783	797	783	794	48,900	397
2017-01-30	782	789	773	787	24,700	393.50
2017-01-27	780	788	778	782	76,900	391
2017-01-26	779	780	773	776	59,100	388
2017-01-25	770	774	767	772	59,400	386
2017-01-24	757	765	753	760	52,700	380
2017-01-23	752	762	750	757	50,700	378.50
2017-01-20	753	755	749	755	47,300	377.50
2017-01-19	743	756	743	749	70,800	374.50
2017-01-18	737	745	731	739	38,500	369.50
2017-01-17	742	745	735	737	50,800	368.50
2017-01-16	732	748	732	745	52,300	372.50
2017-01-13	737	738	728	729	60,500	364.50
2017-01-12	767	770	740	742	114,000	371
2017-01-11	769	775	760	773	82,500	386.50
2017-01-10	768	773	765	769	111,800	384.50
2017-01-06	761	769	759	768	91,000	384
2017-01-05	751	766	749	763	122,300	381.50
2017-01-04	728	748	728	748	222,900	374

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