4722 フューチャー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,777	1,777	1,740	1,764	40,800	882
2020-12-29	1,709	1,767	1,702	1,764	76,900	882
2020-12-28	1,745	1,750	1,721	1,731	67,000	865.50
2020-12-25	1,760	1,764	1,748	1,751	37,900	875.50
2020-12-24	1,753	1,766	1,738	1,748	78,400	874
2020-12-23	1,779	1,787	1,760	1,766	62,800	883
2020-12-22	1,800	1,802	1,752	1,756	90,700	878
2020-12-21	1,825	1,839	1,790	1,807	54,100	903.50
2020-12-18	1,798	1,815	1,788	1,806	92,300	903
2020-12-17	1,779	1,793	1,766	1,791	55,800	895.50
2020-12-16	1,785	1,785	1,768	1,780	77,400	890
2020-12-15	1,773	1,805	1,773	1,779	60,200	889.50
2020-12-14	1,770	1,797	1,764	1,769	58,100	884.50
2020-12-11	1,781	1,803	1,756	1,758	93,000	879
2020-12-10	1,780	1,796	1,778	1,782	47,400	891
2020-12-09	1,797	1,804	1,774	1,788	50,300	894
2020-12-08	1,746	1,787	1,725	1,786	100,000	893
2020-12-07	1,800	1,800	1,764	1,765	79,100	882.50
2020-12-04	1,818	1,824	1,792	1,806	67,700	903
2020-12-03	1,805	1,805	1,775	1,795	54,300	897.50
2020-12-02	1,800	1,823	1,785	1,811	81,700	905.50
2020-12-01	1,786	1,825	1,772	1,801	103,100	900.50
2020-11-30	1,800	1,808	1,777	1,777	77,900	888.50
2020-11-27	1,810	1,817	1,777	1,797	105,200	898.50
2020-11-26	1,777	1,807	1,769	1,801	58,800	900.50
2020-11-25	1,809	1,814	1,752	1,767	137,600	883.50
2020-11-24	1,830	1,845	1,797	1,809	137,200	904.50
2020-11-20	1,794	1,801	1,775	1,794	82,000	897
2020-11-19	1,776	1,800	1,751	1,794	140,900	897
2020-11-18	1,752	1,774	1,742	1,752	128,700	876
2020-11-17	1,722	1,747	1,704	1,732	121,600	866
2020-11-16	1,750	1,750	1,703	1,704	124,000	852
2020-11-13	1,753	1,753	1,727	1,743	69,800	871.50
2020-11-12	1,789	1,795	1,746	1,758	86,600	879
2020-11-11	1,761	1,781	1,733	1,774	86,600	887
2020-11-10	1,800	1,800	1,735	1,748	184,500	874
2020-11-09	1,800	1,815	1,780	1,800	151,600	900
2020-11-06	1,800	1,805	1,760	1,771	129,800	885.50
2020-11-05	1,807	1,813	1,781	1,800	108,300	900
2020-11-04	1,790	1,806	1,766	1,775	95,400	887.50
2020-11-02	1,783	1,803	1,741	1,761	200,700	880.50
2020-10-30	1,855	1,862	1,767	1,788	171,800	894
2020-10-29	1,798	1,862	1,726	1,855	357,700	927.50
2020-10-28	2,090	2,127	2,078	2,114	70,400	1,057
2020-10-27	2,088	2,140	2,076	2,140	64,900	1,070
2020-10-26	2,139	2,185	2,117	2,130	58,000	1,065
2020-10-23	2,180	2,180	2,085	2,127	99,500	1,063.50
2020-10-22	2,245	2,245	2,177	2,193	53,700	1,096.50
2020-10-21	2,270	2,278	2,242	2,245	69,900	1,122.50
2020-10-20	2,251	2,347	2,250	2,287	153,600	1,143.50
2020-10-19	2,250	2,261	2,230	2,261	53,100	1,130.50
2020-10-16	2,250	2,250	2,196	2,221	57,800	1,110.50
2020-10-15	2,249	2,258	2,222	2,240	54,500	1,120
2020-10-14	2,225	2,254	2,225	2,254	45,200	1,127
2020-10-13	2,249	2,254	2,224	2,225	27,200	1,112.50
2020-10-12	2,235	2,258	2,189	2,231	54,200	1,115.50
2020-10-09	2,226	2,257	2,201	2,239	85,000	1,119.50
2020-10-08	2,165	2,208	2,132	2,199	79,600	1,099.50
2020-10-07	2,136	2,164	2,123	2,142	47,800	1,071
2020-10-06	2,194	2,206	2,142	2,148	55,900	1,074
2020-10-05	2,141	2,187	2,141	2,179	56,400	1,089.50
2020-10-02	2,179	2,202	2,132	2,137	74,700	1,068.50
2020-09-30	2,251	2,251	2,180	2,180	87,700	1,090
2020-09-29	2,246	2,257	2,208	2,251	78,200	1,125.50
2020-09-28	2,305	2,308	2,213	2,251	137,900	1,125.50
2020-09-25	2,210	2,307	2,209	2,288	195,800	1,144
2020-09-24	2,248	2,269	2,180	2,190	141,900	1,095
2020-09-23	2,140	2,315	2,140	2,298	344,300	1,149
2020-09-18	2,020	2,107	2,008	2,101	172,300	1,050.50
2020-09-17	1,996	2,013	1,976	2,013	60,500	1,006.50
2020-09-16	1,969	1,998	1,959	1,996	73,500	998
2020-09-15	1,999	1,999	1,954	1,968	73,400	984
2020-09-14	1,996	2,005	1,974	1,986	68,100	993
2020-09-11	1,996	2,012	1,964	1,976	109,200	988
2020-09-10	1,947	2,010	1,945	1,977	120,200	988.50
2020-09-09	1,942	1,968	1,925	1,957	117,100	978.50
2020-09-08	1,929	1,982	1,922	1,982	127,600	991
2020-09-07	1,893	1,930	1,883	1,899	75,400	949.50
2020-09-04	1,886	1,921	1,878	1,891	78,100	945.50
2020-09-03	1,930	1,954	1,895	1,911	75,400	955.50
2020-09-02	1,913	1,940	1,901	1,923	71,600	961.50
2020-09-01	1,909	1,915	1,869	1,893	60,400	946.50
2020-08-31	1,928	1,949	1,920	1,921	64,100	960.50
2020-08-28	1,973	1,973	1,855	1,884	113,400	942
2020-08-27	2,000	2,025	1,956	1,959	101,400	979.50
2020-08-26	1,996	2,005	1,975	1,975	113,200	987.50
2020-08-25	1,980	2,006	1,968	1,976	148,000	988
2020-08-24	1,930	1,964	1,911	1,948	117,300	974
2020-08-21	1,900	1,945	1,894	1,898	126,400	949
2020-08-20	1,859	1,859	1,816	1,832	62,600	916
2020-08-19	1,805	1,862	1,783	1,862	142,600	931
2020-08-18	1,753	1,812	1,750	1,805	103,700	902.50
2020-08-17	1,780	1,784	1,751	1,776	83,800	888
2020-08-14	1,770	1,801	1,770	1,790	74,100	895
2020-08-13	1,750	1,774	1,740	1,764	61,400	882
2020-08-12	1,736	1,738	1,707	1,722	52,200	861
2020-08-11	1,712	1,723	1,685	1,718	67,100	859
2020-08-07	1,702	1,704	1,682	1,690	67,400	845
2020-08-06	1,744	1,751	1,710	1,715	52,600	857.50
2020-08-05	1,710	1,736	1,691	1,730	57,400	865
2020-08-04	1,691	1,717	1,686	1,698	67,500	849
2020-08-03	1,719	1,734	1,641	1,674	177,300	837
2020-07-31	1,790	1,812	1,756	1,759	78,100	879.50
2020-07-30	1,764	1,803	1,752	1,790	56,100	895
2020-07-29	1,786	1,786	1,747	1,760	44,900	880
2020-07-28	1,808	1,813	1,768	1,776	55,200	888
2020-07-27	1,781	1,791	1,760	1,791	44,000	895.50
2020-07-22	1,815	1,815	1,779	1,794	54,400	897
2020-07-21	1,759	1,805	1,759	1,802	93,100	901
2020-07-20	1,741	1,763	1,725	1,760	59,600	880
2020-07-17	1,740	1,743	1,713	1,720	57,800	860
2020-07-16	1,749	1,749	1,715	1,730	39,500	865
2020-07-15	1,740	1,745	1,725	1,736	43,100	868
2020-07-14	1,741	1,745	1,714	1,732	62,100	866
2020-07-13	1,714	1,732	1,691	1,731	62,600	865.50
2020-07-10	1,718	1,720	1,674	1,674	95,300	837
2020-07-09	1,720	1,748	1,720	1,727	43,000	863.50
2020-07-08	1,764	1,766	1,730	1,730	57,500	865
2020-07-07	1,742	1,751	1,723	1,751	47,000	875.50
2020-07-06	1,726	1,749	1,717	1,736	53,400	868
2020-07-03	1,690	1,725	1,679	1,725	85,800	862.50
2020-07-02	1,726	1,726	1,649	1,676	115,500	838
2020-07-01	1,743	1,748	1,686	1,699	82,600	849.50
2020-06-30	1,750	1,750	1,684	1,720	79,200	860
2020-06-29	1,745	1,762	1,720	1,726	98,800	863
2020-06-26	1,760	1,760	1,738	1,750	70,600	875
2020-06-25	1,747	1,752	1,729	1,743	86,400	871.50
2020-06-24	1,757	1,760	1,733	1,744	85,900	872
2020-06-23	1,755	1,758	1,720	1,745	113,100	872.50
2020-06-22	1,730	1,765	1,720	1,759	98,600	879.50
2020-06-19	1,769	1,772	1,734	1,740	112,000	870
2020-06-18	1,740	1,760	1,715	1,760	90,500	880
2020-06-17	1,745	1,762	1,731	1,733	93,700	866.50
2020-06-16	1,744	1,756	1,723	1,739	118,500	869.50
2020-06-15	1,770	1,781	1,695	1,700	78,200	850
2020-06-12	1,707	1,770	1,691	1,752	115,100	876
2020-06-11	1,811	1,829	1,772	1,787	90,800	893.50
2020-06-10	1,800	1,828	1,798	1,811	83,200	905.50
2020-06-09	1,795	1,815	1,776	1,798	107,100	899
2020-06-08	1,790	1,797	1,769	1,795	104,400	897.50
2020-06-05	1,800	1,800	1,761	1,790	80,300	895
2020-06-04	1,845	1,848	1,772	1,791	177,500	895.50
2020-06-03	1,812	1,833	1,794	1,821	192,100	910.50
2020-06-02	1,802	1,806	1,782	1,794	80,200	897
2020-06-01	1,789	1,814	1,776	1,799	118,300	899.50
2020-05-29	1,750	1,789	1,742	1,789	176,500	894.50
2020-05-28	1,761	1,765	1,706	1,736	183,000	868
2020-05-27	1,773	1,773	1,730	1,759	215,000	879.50
2020-05-26	1,820	1,846	1,779	1,794	187,300	897
2020-05-25	1,759	1,800	1,739	1,798	230,100	899
2020-05-22	1,765	1,765	1,707	1,731	174,600	865.50
2020-05-21	1,703	1,745	1,688	1,741	231,400	870.50
2020-05-20	1,700	1,712	1,675	1,703	237,800	851.50
2020-05-19	1,710	1,717	1,664	1,680	214,300	840
2020-05-18	1,659	1,683	1,631	1,674	220,300	837
2020-05-15	1,615	1,636	1,584	1,635	234,500	817.50
2020-05-14	1,616	1,642	1,577	1,580	218,100	790
2020-05-13	1,615	1,628	1,594	1,617	248,800	808.50
2020-05-12	1,616	1,620	1,571	1,601	391,100	800.50
2020-05-11	1,698	1,698	1,590	1,632	612,400	816
2020-05-08	1,817	1,859	1,579	1,627	1,711,600	813.50
2020-05-07	1,628	1,908	1,615	1,794	2,369,000	897
2020-05-01	1,579	1,639	1,482	1,548	1,649,800	774
2020-04-30	1,511	1,536	1,424	1,425	528,900	712.50
2020-04-28	1,534	1,602	1,518	1,580	234,100	790
2020-04-27	1,545	1,547	1,513	1,520	101,500	760
2020-04-24	1,543	1,545	1,515	1,533	80,600	766.50
2020-04-23	1,521	1,545	1,503	1,543	124,300	771.50
2020-04-22	1,500	1,539	1,461	1,524	150,800	762
2020-04-21	1,560	1,563	1,516	1,533	182,100	766.50
2020-04-20	1,480	1,565	1,458	1,563	250,100	781.50
2020-04-17	1,420	1,430	1,372	1,420	191,600	710
2020-04-16	1,350	1,421	1,350	1,420	125,100	710
2020-04-15	1,390	1,390	1,358	1,373	164,900	686.50
2020-04-14	1,350	1,413	1,329	1,413	146,300	706.50
2020-04-13	1,393	1,402	1,370	1,385	98,200	692.50
2020-04-10	1,386	1,414	1,336	1,413	157,600	706.50
2020-04-09	1,390	1,422	1,372	1,415	112,600	707.50
2020-04-08	1,376	1,402	1,352	1,393	118,900	696.50
2020-04-07	1,387	1,419	1,355	1,370	119,800	685
2020-04-06	1,287	1,347	1,272	1,341	97,000	670.50
2020-04-03	1,340	1,366	1,278	1,289	114,800	644.50
2020-04-02	1,306	1,371	1,306	1,342	78,700	671
2020-04-01	1,390	1,407	1,330	1,346	80,600	673
2020-03-31	1,437	1,465	1,394	1,397	71,600	698.50
2020-03-30	1,457	1,462	1,400	1,457	122,100	728.50
2020-03-27	1,385	1,427	1,361	1,427	107,200	713.50
2020-03-26	1,338	1,366	1,292	1,355	116,700	677.50
2020-03-25	1,401	1,402	1,328	1,368	118,400	684
2020-03-24	1,322	1,368	1,310	1,349	173,200	674.50
2020-03-23	1,209	1,299	1,165	1,292	194,900	646
2020-03-19	1,154	1,260	1,124	1,179	311,500	589.50
2020-03-18	1,149	1,177	1,090	1,094	260,400	547
2020-03-17	1,124	1,219	1,124	1,169	178,400	584.50
2020-03-16	1,234	1,265	1,173	1,183	97,300	591.50
2020-03-13	1,228	1,267	1,119	1,228	180,700	614
2020-03-12	1,376	1,401	1,302	1,318	171,700	659
2020-03-11	1,465	1,506	1,415	1,416	205,800	708
2020-03-10	1,359	1,471	1,327	1,464	240,500	732
2020-03-09	1,501	1,522	1,406	1,416	130,000	708
2020-03-06	1,600	1,629	1,545	1,547	99,500	773.50
2020-03-05	1,684	1,684	1,625	1,628	109,400	814
2020-03-04	1,620	1,675	1,615	1,651	129,600	825.50
2020-03-03	1,693	1,706	1,634	1,650	148,800	825
2020-03-02	1,578	1,691	1,578	1,653	131,800	826.50
2020-02-28	1,610	1,635	1,576	1,590	153,900	795
2020-02-27	1,726	1,733	1,671	1,671	130,500	835.50
2020-02-26	1,709	1,727	1,673	1,720	102,300	860
2020-02-25	1,675	1,746	1,674	1,739	170,400	869.50
2020-02-21	1,750	1,783	1,750	1,778	58,800	889
2020-02-20	1,783	1,793	1,767	1,768	54,800	884
2020-02-19	1,775	1,787	1,747	1,778	63,500	889
2020-02-18	1,816	1,816	1,750	1,752	76,500	876
2020-02-17	1,842	1,842	1,819	1,819	50,300	909.50
2020-02-14	1,865	1,875	1,831	1,865	74,600	932.50
2020-02-13	1,858	1,881	1,851	1,865	70,400	932.50
2020-02-12	1,895	1,906	1,867	1,867	100,300	933.50
2020-02-10	1,852	1,910	1,847	1,904	85,600	952
2020-02-07	1,924	1,924	1,831	1,879	166,600	939.50
2020-02-06	2,056	2,058	1,932	1,932	209,500	966
2020-02-05	1,981	1,986	1,937	1,966	113,700	983
2020-02-04	1,900	1,945	1,894	1,945	87,600	972.50
2020-02-03	1,873	1,904	1,854	1,900	70,100	950
2020-01-31	1,897	1,943	1,897	1,913	85,800	956.50
2020-01-30	1,940	1,962	1,895	1,900	67,200	950
2020-01-29	1,961	1,969	1,932	1,948	77,900	974
2020-01-28	1,957	1,970	1,929	1,970	103,900	985
2020-01-27	1,989	2,014	1,969	1,983	87,100	991.50
2020-01-24	2,047	2,047	2,008	2,034	67,300	1,017
2020-01-23	2,062	2,073	2,032	2,045	76,200	1,022.50
2020-01-22	2,079	2,092	2,064	2,087	108,900	1,043.50
2020-01-21	2,048	2,084	2,030	2,069	180,400	1,034.50
2020-01-20	1,955	2,030	1,954	2,019	173,600	1,009.50
2020-01-17	1,949	1,951	1,933	1,944	66,400	972
2020-01-16	1,922	1,940	1,898	1,934	65,900	967
2020-01-15	1,948	1,948	1,918	1,922	54,000	961
2020-01-14	1,953	1,966	1,931	1,943	72,600	971.50
2020-01-10	1,931	1,959	1,924	1,937	122,000	968.50
2020-01-09	1,899	1,939	1,889	1,936	193,700	968
2020-01-08	1,855	1,875	1,826	1,853	82,900	926.50
2020-01-07	1,813	1,858	1,813	1,855	65,400	927.50
2020-01-06	1,795	1,807	1,781	1,796	54,600	898

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