4722 フューチャー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,835	1,835	1,808	1,815	43,100	907.50
2019-12-27	1,850	1,858	1,841	1,842	37,600	921
2019-12-26	1,853	1,864	1,841	1,864	45,300	932
2019-12-25	1,840	1,856	1,838	1,844	42,400	922
2019-12-24	1,830	1,848	1,826	1,840	48,300	920
2019-12-23	1,840	1,850	1,826	1,830	43,600	915
2019-12-20	1,836	1,848	1,822	1,844	61,100	922
2019-12-19	1,870	1,870	1,836	1,840	58,300	920
2019-12-18	1,882	1,885	1,850	1,869	79,200	934.50
2019-12-17	1,840	1,870	1,823	1,870	65,100	935
2019-12-16	1,810	1,842	1,806	1,826	42,000	913
2019-12-13	1,844	1,848	1,797	1,803	83,600	901.50
2019-12-12	1,855	1,855	1,810	1,810	63,000	905
2019-12-11	1,880	1,882	1,837	1,846	67,300	923
2019-12-10	1,870	1,880	1,860	1,869	47,900	934.50
2019-12-09	1,876	1,884	1,851	1,860	51,200	930
2019-12-06	1,846	1,861	1,836	1,857	52,300	928.50
2019-12-05	1,892	1,892	1,853	1,854	57,800	927
2019-12-04	1,850	1,888	1,839	1,887	60,200	943.50
2019-12-03	1,825	1,865	1,825	1,859	78,200	929.50
2019-12-02	1,880	1,880	1,843	1,845	83,500	922.50
2019-11-29	1,874	1,879	1,855	1,864	80,600	932
2019-11-28	1,893	1,893	1,855	1,880	38,300	940
2019-11-27	1,862	1,898	1,851	1,893	61,400	946.50
2019-11-26	1,866	1,872	1,842	1,864	131,900	932
2019-11-25	1,907	1,907	1,851	1,852	76,600	926
2019-11-22	1,896	1,904	1,877	1,879	40,300	939.50
2019-11-21	1,879	1,892	1,851	1,888	78,000	944
2019-11-20	1,898	1,900	1,861	1,879	63,500	939.50
2019-11-19	1,885	1,916	1,856	1,900	225,500	950
2019-11-18	1,853	1,893	1,853	1,864	166,700	932
2019-11-15	1,789	1,860	1,787	1,846	165,100	923
2019-11-14	1,805	1,821	1,761	1,772	70,800	886
2019-11-13	1,804	1,835	1,800	1,803	119,800	901.50
2019-11-12	1,783	1,807	1,777	1,788	114,700	894
2019-11-11	1,748	1,780	1,745	1,773	85,600	886.50
2019-11-08	1,770	1,771	1,720	1,731	135,600	865.50
2019-11-07	1,768	1,768	1,731	1,745	132,100	872.50
2019-11-06	1,811	1,811	1,760	1,777	113,400	888.50
2019-11-05	1,801	1,836	1,791	1,821	205,100	910.50
2019-11-01	1,732	1,779	1,730	1,762	249,700	881
2019-10-31	1,856	1,867	1,768	1,771	406,100	885.50
2019-10-30	1,957	1,971	1,938	1,947	131,300	973.50
2019-10-29	1,947	1,973	1,930	1,950	97,600	975
2019-10-28	1,963	1,967	1,927	1,928	86,400	964
2019-10-25	1,978	1,978	1,951	1,972	71,400	986
2019-10-24	1,977	1,984	1,956	1,977	69,700	988.50
2019-10-23	1,937	1,962	1,929	1,961	74,700	980.50
2019-10-21	1,914	1,951	1,910	1,932	63,000	966
2019-10-18	1,930	1,945	1,891	1,910	115,600	955
2019-10-17	1,942	1,945	1,916	1,927	92,200	963.50
2019-10-16	1,931	1,959	1,922	1,940	131,200	970
2019-10-15	1,933	1,954	1,912	1,912	106,700	956
2019-10-11	1,886	1,914	1,883	1,914	66,800	957
2019-10-10	1,909	1,909	1,877	1,877	58,000	938.50
2019-10-09	1,892	1,910	1,880	1,906	36,700	953
2019-10-08	1,908	1,927	1,895	1,906	66,000	953
2019-10-07	1,886	1,905	1,875	1,904	38,800	952
2019-10-04	1,873	1,896	1,856	1,886	46,800	943
2019-10-03	1,895	1,926	1,866	1,874	109,000	937
2019-10-02	1,900	1,936	1,896	1,922	108,900	961
2019-10-01	1,886	1,931	1,881	1,919	87,800	959.50
2019-09-30	1,886	1,903	1,877	1,881	103,400	940.50
2019-09-27	1,919	1,952	1,870	1,891	122,900	945.50
2019-09-26	1,945	1,967	1,901	1,905	137,600	952.50
2019-09-25	1,906	1,930	1,902	1,920	103,400	960
2019-09-24	1,870	1,931	1,858	1,922	245,700	961
2019-09-20	1,898	1,918	1,885	1,887	155,900	943.50
2019-09-19	1,839	1,889	1,838	1,871	195,800	935.50
2019-09-18	1,767	1,824	1,765	1,820	117,000	910
2019-09-17	1,750	1,770	1,738	1,756	66,500	878
2019-09-13	1,717	1,744	1,709	1,740	119,600	870
2019-09-12	1,733	1,733	1,700	1,701	125,600	850.50
2019-09-11	1,733	1,742	1,689	1,730	89,000	865
2019-09-10	1,791	1,795	1,737	1,738	69,500	869
2019-09-09	1,783	1,790	1,765	1,790	53,300	895
2019-09-06	1,810	1,810	1,779	1,779	89,200	889.50
2019-09-05	1,782	1,822	1,781	1,806	91,400	903
2019-09-04	1,768	1,776	1,747	1,764	96,900	882
2019-09-03	1,753	1,780	1,735	1,767	85,200	883.50
2019-09-02	1,791	1,817	1,769	1,773	88,100	886.50
2019-08-30	1,790	1,790	1,762	1,789	69,400	894.50
2019-08-29	1,784	1,792	1,751	1,768	83,300	884
2019-08-28	1,794	1,805	1,777	1,784	75,500	892
2019-08-27	1,799	1,811	1,788	1,794	86,700	897
2019-08-26	1,765	1,802	1,751	1,788	106,200	894
2019-08-23	1,836	1,836	1,790	1,799	51,700	899.50
2019-08-22	1,834	1,850	1,813	1,829	156,500	914.50
2019-08-21	1,830	1,845	1,781	1,829	148,600	914.50
2019-08-20	1,798	1,851	1,776	1,841	263,800	920.50
2019-08-19	1,801	1,825	1,779	1,804	191,600	902
2019-08-16	1,739	1,796	1,739	1,773	258,100	886.50
2019-08-15	1,650	1,748	1,640	1,739	248,800	869.50
2019-08-14	1,711	1,715	1,671	1,680	146,900	840
2019-08-13	1,712	1,736	1,699	1,706	127,300	853
2019-08-09	1,779	1,801	1,731	1,735	115,900	867.50
2019-08-08	1,740	1,761	1,711	1,755	155,200	877.50
2019-08-07	1,768	1,774	1,741	1,744	140,200	872
2019-08-06	1,720	1,772	1,707	1,768	302,200	884
2019-08-05	1,843	1,843	1,734	1,756	251,300	878
2019-08-02	1,892	1,916	1,845	1,862	240,900	931
2019-08-01	1,933	1,938	1,878	1,888	307,800	944
2019-07-31	2,000	2,000	1,810	1,953	997,600	976.50
2019-07-30	2,170	2,170	2,079	2,149	411,000	1,074.50
2019-07-29	2,144	2,158	2,139	2,158	152,900	1,079
2019-07-26	2,100	2,138	2,087	2,127	96,500	1,063.50
2019-07-25	2,070	2,123	2,070	2,093	104,300	1,046.50
2019-07-24	2,051	2,060	2,025	2,055	125,800	1,027.50
2019-07-23	2,043	2,054	2,031	2,042	57,500	1,021
2019-07-22	2,079	2,079	2,030	2,032	60,500	1,016
2019-07-19	2,050	2,098	2,050	2,093	102,600	1,046.50
2019-07-18	2,073	2,083	2,046	2,052	98,200	1,026
2019-07-17	2,100	2,100	2,044	2,088	105,400	1,044
2019-07-16	2,096	2,118	2,079	2,115	146,500	1,057.50
2019-07-12	2,104	2,109	2,066	2,089	115,500	1,044.50
2019-07-11	2,102	2,148	2,099	2,110	134,700	1,055
2019-07-10	2,081	2,110	2,077	2,100	135,200	1,050
2019-07-09	2,088	2,108	2,071	2,092	116,900	1,046
2019-07-08	2,151	2,174	2,084	2,087	182,500	1,043.50
2019-07-05	2,127	2,128	2,088	2,105	146,100	1,052.50
2019-07-04	2,150	2,161	2,130	2,138	100,300	1,069
2019-07-03	2,153	2,173	2,131	2,147	113,600	1,073.50
2019-07-02	2,145	2,171	2,124	2,171	138,300	1,085.50
2019-07-01	2,137	2,155	2,118	2,155	116,100	1,077.50
2019-06-28	2,089	2,129	2,085	2,123	112,800	1,061.50
2019-06-27	2,092	2,109	2,057	2,106	101,600	1,053
2019-06-26	2,092	2,092	2,052	2,067	89,800	1,033.50
2019-06-25	2,076	2,114	2,072	2,111	93,300	1,055.50
2019-06-24	2,037	2,070	2,016	2,069	63,000	1,034.50
2019-06-21	2,061	2,061	2,028	2,038	99,000	1,019
2019-06-20	2,041	2,083	2,033	2,071	74,900	1,035.50
2019-06-19	2,049	2,064	2,004	2,041	102,800	1,020.50
2019-06-18	2,075	2,133	2,034	2,043	179,200	1,021.50
2019-06-17	2,090	2,099	2,064	2,075	77,200	1,037.50
2019-06-14	2,050	2,081	2,028	2,079	78,700	1,039.50
2019-06-13	2,013	2,052	1,997	2,042	92,100	1,021
2019-06-12	1,993	2,040	1,993	2,029	105,800	1,014.50
2019-06-11	1,930	1,992	1,924	1,991	119,000	995.50
2019-06-10	1,916	1,964	1,915	1,952	100,200	976
2019-06-07	1,894	1,900	1,864	1,885	66,300	942.50
2019-06-06	1,876	1,913	1,870	1,874	94,300	937
2019-06-05	1,847	1,888	1,840	1,888	57,100	944
2019-06-04	1,858	1,867	1,789	1,801	103,200	900.50
2019-06-03	1,889	1,898	1,803	1,856	118,200	928
2019-05-31	1,921	1,960	1,907	1,929	92,600	964.50
2019-05-30	1,951	1,951	1,881	1,922	161,500	961
2019-05-29	1,902	1,987	1,901	1,975	165,900	987.50
2019-05-28	1,932	1,934	1,893	1,909	130,300	954.50
2019-05-27	1,931	1,937	1,913	1,924	23,300	962
2019-05-24	1,917	1,954	1,906	1,946	46,100	973
2019-05-23	1,950	1,989	1,917	1,930	79,200	965
2019-05-22	1,983	1,994	1,932	1,950	64,000	975
2019-05-21	1,972	1,992	1,965	1,970	30,300	985
2019-05-20	2,021	2,030	1,968	1,980	71,800	990
2019-05-17	2,010	2,028	1,990	2,026	76,800	1,013
2019-05-16	2,022	2,022	1,965	1,978	73,700	989
2019-05-15	2,015	2,028	1,985	2,028	96,000	1,014
2019-05-14	1,893	2,005	1,890	1,998	198,100	999
2019-05-13	1,993	1,993	1,917	1,924	124,500	962
2019-05-10	2,013	2,023	1,983	1,997	84,500	998.50
2019-05-09	2,045	2,047	1,994	1,997	121,500	998.50
2019-05-08	2,001	2,078	1,933	2,076	217,000	1,038
2019-05-07	2,000	2,098	2,000	2,000	387,700	1,000
2019-04-26	1,827	1,859	1,818	1,854	106,100	927
2019-04-25	1,813	1,846	1,806	1,842	83,600	921
2019-04-24	1,827	1,845	1,824	1,827	49,400	913.50
2019-04-23	1,832	1,844	1,803	1,815	56,800	907.50
2019-04-22	1,842	1,845	1,775	1,834	71,300	917
2019-04-19	1,859	1,881	1,838	1,842	36,900	921
2019-04-18	1,919	1,919	1,849	1,854	67,000	927
2019-04-17	1,955	1,978	1,921	1,924	101,400	962
2019-04-16	1,958	1,975	1,944	1,946	71,500	973
2019-04-15	1,906	1,959	1,906	1,958	140,000	979
2019-04-12	1,895	1,895	1,861	1,873	31,500	936.50
2019-04-11	1,875	1,895	1,870	1,876	28,500	938
2019-04-10	1,867	1,899	1,866	1,883	27,300	941.50
2019-04-09	1,847	1,889	1,832	1,885	79,200	942.50
2019-04-08	1,868	1,887	1,853	1,865	75,800	932.50
2019-04-05	1,891	1,904	1,860	1,868	86,500	934
2019-04-04	1,874	1,913	1,852	1,879	78,500	939.50
2019-04-03	1,858	1,878	1,832	1,878	100,000	939
2019-04-02	1,937	1,940	1,858	1,860	99,500	930
2019-04-01	1,905	1,933	1,895	1,917	147,900	958.50
2019-03-29	1,873	1,903	1,872	1,898	108,100	949
2019-03-28	1,851	1,870	1,815	1,862	96,600	931
2019-03-27	1,840	1,878	1,837	1,873	89,200	936.50
2019-03-26	1,755	1,837	1,755	1,829	149,000	914.50
2019-03-25	1,706	1,744	1,685	1,739	94,000	869.50
2019-03-22	1,705	1,742	1,699	1,737	130,300	868.50
2019-03-20	1,689	1,702	1,632	1,701	87,600	850.50
2019-03-19	1,715	1,715	1,676	1,686	68,300	843
2019-03-18	1,693	1,730	1,673	1,729	91,500	864.50
2019-03-15	1,697	1,735	1,696	1,733	71,200	866.50
2019-03-14	1,719	1,727	1,697	1,704	50,000	852
2019-03-13	1,704	1,728	1,703	1,717	57,300	858.50
2019-03-12	1,717	1,727	1,697	1,708	66,000	854
2019-03-11	1,650	1,714	1,647	1,700	84,600	850
2019-03-08	1,687	1,697	1,626	1,627	74,000	813.50
2019-03-07	1,655	1,709	1,650	1,705	107,700	852.50
2019-03-06	1,707	1,707	1,657	1,661	81,500	830.50
2019-03-05	1,691	1,722	1,689	1,719	93,500	859.50
2019-03-04	1,691	1,710	1,679	1,705	82,700	852.50
2019-03-01	1,691	1,699	1,678	1,690	66,400	845
2019-02-28	1,713	1,714	1,686	1,691	68,700	845.50
2019-02-27	1,707	1,722	1,678	1,720	103,700	860
2019-02-26	1,727	1,727	1,695	1,720	46,100	860
2019-02-25	1,745	1,745	1,709	1,723	57,500	861.50
2019-02-22	1,729	1,774	1,720	1,743	60,600	871.50
2019-02-21	1,760	1,760	1,694	1,744	83,200	872
2019-02-20	1,725	1,787	1,725	1,763	128,500	881.50
2019-02-19	1,697	1,730	1,682	1,724	67,400	862
2019-02-18	1,749	1,753	1,715	1,727	62,200	863.50
2019-02-15	1,718	1,734	1,696	1,717	56,700	858.50
2019-02-14	1,765	1,765	1,717	1,720	68,100	860
2019-02-13	1,770	1,775	1,743	1,763	75,800	881.50
2019-02-12	1,705	1,773	1,705	1,756	133,300	878
2019-02-08	1,723	1,760	1,687	1,706	135,400	853
2019-02-07	1,700	1,761	1,629	1,758	198,600	879
2019-02-06	1,702	1,768	1,650	1,679	227,200	839.50
2019-02-05	1,595	1,613	1,584	1,599	51,800	799.50
2019-02-04	1,550	1,597	1,546	1,595	61,100	797.50
2019-02-01	1,501	1,534	1,497	1,522	53,000	761
2019-01-31	1,499	1,519	1,495	1,502	71,000	751
2019-01-30	1,494	1,514	1,478	1,478	86,400	739
2019-01-29	1,464	1,500	1,450	1,490	34,600	745
2019-01-28	1,516	1,523	1,477	1,477	43,000	738.50
2019-01-25	1,502	1,534	1,491	1,516	113,500	758
2019-01-24	1,500	1,518	1,476	1,505	79,500	752.50
2019-01-23	1,491	1,504	1,475	1,491	37,000	745.50
2019-01-22	1,565	1,565	1,481	1,498	92,000	749
2019-01-21	1,547	1,555	1,531	1,547	55,500	773.50
2019-01-18	1,566	1,567	1,537	1,545	48,000	772.50
2019-01-17	1,533	1,566	1,529	1,565	62,400	782.50
2019-01-16	1,560	1,571	1,520	1,529	71,600	764.50
2019-01-15	1,483	1,553	1,472	1,539	55,900	769.50
2019-01-11	1,549	1,567	1,512	1,514	59,700	757
2019-01-10	1,517	1,533	1,490	1,519	62,800	759.50
2019-01-09	1,540	1,546	1,504	1,509	64,500	754.50
2019-01-08	1,500	1,522	1,483	1,509	42,600	754.50
2019-01-07	1,508	1,530	1,488	1,500	62,500	750
2019-01-04	1,449	1,476	1,424	1,472	73,700	736

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