4722 フューチャー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,748	1,763	1,711	1,753	206,100	1,753
2021-12-29	1,789	1,795	1,719	1,750	266,300	1,750
2021-12-28	3,625	3,625	3,530	3,580	148,500	1,790
2021-12-27	3,590	3,590	3,485	3,535	115,900	1,767.50
2021-12-24	3,590	3,620	3,550	3,555	122,000	1,777.50
2021-12-23	3,530	3,580	3,510	3,540	90,100	1,770
2021-12-22	3,475	3,540	3,420	3,525	171,000	1,762.50
2021-12-21	3,370	3,510	3,340	3,460	248,000	1,730
2021-12-20	3,360	3,455	3,340	3,365	243,100	1,682.50
2021-12-17	3,485	3,530	3,375	3,395	418,300	1,697.50
2021-12-16	3,710	3,745	3,540	3,555	233,100	1,777.50
2021-12-15	3,585	3,650	3,580	3,645	141,900	1,822.50
2021-12-14	3,610	3,690	3,595	3,645	127,100	1,822.50
2021-12-13	3,695	3,720	3,600	3,630	150,400	1,815
2021-12-10	3,710	3,730	3,650	3,660	132,300	1,830
2021-12-09	3,850	3,875	3,765	3,780	155,600	1,890
2021-12-08	3,815	3,860	3,750	3,840	201,300	1,920
2021-12-07	3,620	3,735	3,620	3,710	167,700	1,855
2021-12-06	3,670	3,760	3,570	3,575	359,200	1,787.50
2021-12-03	3,600	3,695	3,595	3,695	254,700	1,847.50
2021-12-02	3,805	3,835	3,600	3,600	462,000	1,800
2021-12-01	4,050	4,050	3,875	3,945	285,600	1,972.50
2021-11-30	4,150	4,190	4,020	4,055	340,500	2,027.50
2021-11-29	4,110	4,225	4,085	4,095	318,500	2,047.50
2021-11-26	4,335	4,340	4,205	4,235	292,700	2,117.50
2021-11-25	4,135	4,330	3,995	4,280	584,900	2,140
2021-11-24	4,140	4,145	3,960	3,995	270,700	1,997.50
2021-11-22	4,140	4,250	4,110	4,175	205,600	2,087.50
2021-11-19	4,250	4,300	3,975	4,145	441,600	2,072.50
2021-11-18	4,275	4,325	4,205	4,240	173,800	2,120
2021-11-17	4,305	4,370	4,205	4,260	289,100	2,130
2021-11-16	4,280	4,370	4,225	4,340	334,400	2,170
2021-11-15	4,245	4,260	4,095	4,240	507,600	2,120
2021-11-12	4,025	4,135	4,010	4,135	356,500	2,067.50
2021-11-11	3,875	4,030	3,860	4,010	284,000	2,005
2021-11-10	3,860	3,960	3,825	3,930	272,300	1,965
2021-11-09	3,780	3,860	3,775	3,845	256,500	1,922.50
2021-11-08	3,800	3,800	3,660	3,765	201,300	1,882.50
2021-11-05	3,745	3,765	3,680	3,745	197,900	1,872.50
2021-11-04	3,675	3,740	3,620	3,725	388,200	1,862.50
2021-11-02	3,475	3,540	3,455	3,535	200,700	1,767.50
2021-11-01	3,430	3,515	3,410	3,510	353,100	1,755
2021-10-29	3,300	3,360	3,220	3,325	628,500	1,662.50
2021-10-28	2,930	3,305	2,905	3,235	1,067,600	1,617.50
2021-10-27	2,869	2,895	2,823	2,861	182,400	1,430.50
2021-10-26	2,865	2,870	2,834	2,841	83,900	1,420.50
2021-10-25	2,795	2,827	2,773	2,827	79,000	1,413.50
2021-10-22	2,855	2,889	2,810	2,823	109,100	1,411.50
2021-10-21	2,820	2,884	2,801	2,845	109,500	1,422.50
2021-10-20	2,919	2,937	2,857	2,858	171,100	1,429
2021-10-19	2,820	2,880	2,800	2,869	154,300	1,434.50
2021-10-18	2,870	2,870	2,758	2,799	175,000	1,399.50
2021-10-15	2,801	2,833	2,772	2,833	149,500	1,416.50
2021-10-14	2,744	2,801	2,742	2,770	152,600	1,385
2021-10-13	2,711	2,755	2,683	2,740	119,000	1,370
2021-10-12	2,751	2,751	2,706	2,739	149,800	1,369.50
2021-10-11	2,715	2,787	2,677	2,773	163,900	1,386.50
2021-10-08	2,692	2,709	2,656	2,688	140,400	1,344
2021-10-07	2,630	2,675	2,599	2,630	196,800	1,315
2021-10-06	2,692	2,705	2,567	2,580	212,900	1,290
2021-10-05	2,655	2,699	2,590	2,649	224,900	1,324.50
2021-10-04	2,764	2,781	2,691	2,705	207,000	1,352.50
2021-10-01	2,755	2,793	2,709	2,748	273,200	1,374
2021-09-30	2,790	2,815	2,774	2,786	246,600	1,393
2021-09-29	2,788	2,846	2,771	2,824	258,400	1,412
2021-09-28	2,905	2,905	2,834	2,838	215,000	1,419
2021-09-27	2,994	3,020	2,929	2,930	376,000	1,465
2021-09-24	2,877	2,935	2,847	2,927	240,300	1,463.50
2021-09-22	2,800	2,833	2,770	2,791	156,200	1,395.50
2021-09-21	2,743	2,824	2,720	2,805	231,700	1,402.50
2021-09-17	2,849	2,905	2,835	2,863	306,800	1,431.50
2021-09-16	2,800	2,837	2,764	2,810	213,300	1,405
2021-09-15	2,810	2,840	2,780	2,830	268,800	1,415
2021-09-14	2,774	2,839	2,752	2,819	244,200	1,409.50
2021-09-13	2,780	2,853	2,763	2,790	351,100	1,395
2021-09-10	2,790	2,794	2,724	2,784	348,500	1,392
2021-09-09	2,660	2,760	2,660	2,740	346,600	1,370
2021-09-08	2,590	2,662	2,566	2,662	232,100	1,331
2021-09-07	2,544	2,605	2,530	2,598	192,800	1,299
2021-09-06	2,519	2,530	2,475	2,530	179,400	1,265
2021-09-03	2,481	2,521	2,465	2,498	166,800	1,249
2021-09-02	2,446	2,500	2,423	2,485	142,100	1,242.50
2021-09-01	2,458	2,508	2,440	2,446	204,100	1,223
2021-08-31	2,428	2,484	2,417	2,452	182,800	1,226
2021-08-30	2,442	2,444	2,402	2,433	199,400	1,216.50
2021-08-27	2,434	2,445	2,383	2,442	146,200	1,221
2021-08-26	2,418	2,432	2,395	2,432	165,500	1,216
2021-08-25	2,417	2,455	2,382	2,411	292,100	1,205.50
2021-08-24	2,398	2,428	2,374	2,392	302,700	1,196
2021-08-23	2,272	2,428	2,272	2,409	433,200	1,204.50
2021-08-20	2,193	2,266	2,181	2,232	238,300	1,116
2021-08-19	2,122	2,264	2,122	2,238	238,400	1,119
2021-08-18	2,112	2,151	2,112	2,147	106,300	1,073.50
2021-08-17	2,054	2,118	2,053	2,093	115,300	1,046.50
2021-08-16	2,149	2,149	2,070	2,080	121,100	1,040
2021-08-13	2,123	2,149	2,115	2,147	70,400	1,073.50
2021-08-12	2,150	2,153	2,128	2,140	79,900	1,070
2021-08-11	2,150	2,154	2,126	2,144	81,900	1,072
2021-08-10	2,120	2,172	2,098	2,143	155,900	1,071.50
2021-08-06	2,150	2,155	2,113	2,121	146,100	1,060.50
2021-08-05	2,203	2,222	2,170	2,171	160,000	1,085.50
2021-08-04	2,136	2,229	2,129	2,192	367,100	1,096
2021-08-03	2,080	2,147	2,074	2,136	351,500	1,068
2021-08-02	2,034	2,150	2,016	2,111	543,400	1,055.50
2021-07-30	1,864	1,878	1,828	1,834	110,900	917
2021-07-29	1,859	1,884	1,852	1,872	415,000	936
2021-07-28	1,859	1,873	1,848	1,863	160,100	931.50
2021-07-27	1,899	1,904	1,866	1,880	99,600	940
2021-07-26	1,916	1,917	1,888	1,894	111,400	947
2021-07-21	1,892	1,907	1,867	1,876	86,100	938
2021-07-20	1,872	1,891	1,858	1,874	114,500	937
2021-07-19	1,895	1,918	1,886	1,895	130,800	947.50
2021-07-16	1,878	1,940	1,878	1,935	133,300	967.50
2021-07-15	1,920	1,923	1,888	1,888	105,500	944
2021-07-14	1,933	1,948	1,918	1,918	73,100	959
2021-07-13	1,960	1,971	1,951	1,952	81,900	976
2021-07-12	1,926	1,955	1,900	1,954	124,800	977
2021-07-09	1,905	1,907	1,866	1,902	187,400	951
2021-07-08	1,971	1,990	1,925	1,925	149,600	962.50
2021-07-07	1,980	2,016	1,975	1,977	67,900	988.50
2021-07-06	2,023	2,023	1,985	2,010	57,200	1,005
2021-07-05	2,000	2,026	2,000	2,010	61,200	1,005
2021-07-02	1,969	1,997	1,962	1,997	51,100	998.50
2021-07-01	1,993	1,994	1,966	1,969	69,000	984.50
2021-06-30	2,000	2,025	1,986	2,012	80,500	1,006
2021-06-29	1,938	1,983	1,934	1,972	97,300	986
2021-06-28	1,955	1,987	1,946	1,974	88,800	987
2021-06-25	1,954	1,973	1,940	1,946	84,100	973
2021-06-24	1,948	1,948	1,929	1,933	73,000	966.50
2021-06-23	1,970	1,970	1,933	1,940	107,200	970
2021-06-22	1,980	1,986	1,956	1,958	141,400	979
2021-06-21	1,978	1,993	1,953	1,958	145,100	979
2021-06-18	2,104	2,106	2,034	2,036	88,400	1,018
2021-06-17	2,106	2,121	2,077	2,077	60,500	1,038.50
2021-06-16	2,116	2,128	2,111	2,124	33,600	1,062
2021-06-15	2,106	2,133	2,099	2,126	45,300	1,063
2021-06-14	2,087	2,127	2,077	2,123	51,800	1,061.50
2021-06-11	2,089	2,109	2,076	2,077	113,000	1,038.50
2021-06-10	2,088	2,094	2,068	2,084	51,800	1,042
2021-06-09	2,125	2,125	2,082	2,089	65,400	1,044.50
2021-06-08	2,103	2,137	2,103	2,105	51,600	1,052.50
2021-06-07	2,099	2,137	2,082	2,115	115,400	1,057.50
2021-06-04	2,058	2,107	2,045	2,067	113,200	1,033.50
2021-06-03	2,069	2,115	2,064	2,064	105,500	1,032
2021-06-02	2,021	2,082	2,021	2,062	136,600	1,031
2021-06-01	2,025	2,049	2,012	2,042	92,100	1,021
2021-05-31	1,991	2,033	1,990	2,025	74,800	1,012.50
2021-05-28	1,975	1,996	1,974	1,994	80,600	997
2021-05-27	1,985	1,992	1,958	1,959	89,900	979.50
2021-05-26	1,994	2,016	1,971	2,008	62,300	1,004
2021-05-25	2,013	2,014	1,978	1,995	77,700	997.50
2021-05-24	1,994	2,006	1,966	1,984	73,500	992
2021-05-21	1,971	2,026	1,963	2,006	94,800	1,003
2021-05-20	1,917	1,962	1,917	1,939	65,400	969.50
2021-05-19	1,844	1,935	1,835	1,933	175,400	966.50
2021-05-18	1,850	1,876	1,831	1,854	154,700	927
2021-05-17	1,934	1,937	1,851	1,869	186,200	934.50
2021-05-14	1,963	1,977	1,935	1,952	132,900	976
2021-05-13	1,981	1,997	1,932	1,933	180,700	966.50
2021-05-12	2,056	2,095	1,993	2,019	149,900	1,009.50
2021-05-11	2,080	2,101	2,049	2,049	122,100	1,024.50
2021-05-10	2,080	2,115	2,063	2,104	119,100	1,052
2021-05-07	2,076	2,117	2,068	2,083	157,400	1,041.50
2021-05-06	2,057	2,084	2,024	2,076	180,100	1,038
2021-04-30	2,020	2,071	2,014	2,028	201,700	1,014
2021-04-28	1,970	2,004	1,964	1,971	125,500	985.50
2021-04-27	1,977	1,995	1,953	1,953	72,000	976.50
2021-04-26	1,990	2,000	1,970	1,984	63,200	992
2021-04-23	1,996	2,024	1,992	1,995	66,700	997.50
2021-04-22	1,980	2,020	1,977	2,012	96,100	1,006
2021-04-21	1,995	1,997	1,961	1,962	154,300	981
2021-04-20	2,025	2,047	2,008	2,023	98,500	1,011.50
2021-04-19	2,060	2,084	2,045	2,045	109,900	1,022.50
2021-04-16	2,050	2,067	2,031	2,067	67,300	1,033.50
2021-04-15	2,030	2,054	2,019	2,046	64,000	1,023
2021-04-14	2,063	2,079	2,039	2,054	58,700	1,027
2021-04-13	2,013	2,056	2,011	2,046	71,700	1,023
2021-04-12	2,023	2,055	2,012	2,018	57,000	1,009
2021-04-09	1,991	2,035	1,991	2,019	99,200	1,009.50
2021-04-08	1,990	1,995	1,967	1,989	74,300	994.50
2021-04-07	1,979	1,995	1,967	1,990	124,200	995
2021-04-06	2,027	2,040	1,987	1,989	92,200	994.50
2021-04-05	2,015	2,034	2,010	2,023	87,200	1,011.50
2021-04-02	1,992	2,013	1,990	2,009	61,400	1,004.50
2021-04-01	2,010	2,017	1,986	1,990	71,900	995
2021-03-31	2,019	2,053	2,000	2,000	161,900	1,000
2021-03-30	2,042	2,091	2,028	2,034	185,500	1,017
2021-03-29	2,099	2,116	2,021	2,040	205,200	1,020
2021-03-26	2,081	2,097	2,023	2,072	277,700	1,036
2021-03-25	2,150	2,153	2,091	2,091	229,300	1,045.50
2021-03-24	2,114	2,160	2,072	2,072	164,300	1,036
2021-03-23	2,136	2,163	2,114	2,114	184,100	1,057
2021-03-22	2,099	2,154	2,095	2,134	176,300	1,067
2021-03-19	2,034	2,078	2,030	2,078	196,700	1,039
2021-03-18	2,016	2,050	2,010	2,046	156,900	1,023
2021-03-17	1,955	1,984	1,948	1,976	127,800	988
2021-03-16	1,909	1,942	1,909	1,935	89,100	967.50
2021-03-15	1,901	1,931	1,896	1,900	163,800	950
2021-03-12	1,877	1,902	1,857	1,900	104,200	950
2021-03-11	1,823	1,863	1,823	1,848	112,000	924
2021-03-10	1,823	1,834	1,798	1,817	75,500	908.50
2021-03-09	1,809	1,819	1,774	1,805	142,400	902.50
2021-03-08	1,803	1,820	1,772	1,780	81,600	890
2021-03-05	1,763	1,789	1,733	1,787	86,200	893.50
2021-03-04	1,781	1,800	1,762	1,783	122,700	891.50
2021-03-03	1,824	1,834	1,795	1,805	73,200	902.50
2021-03-02	1,870	1,878	1,803	1,817	116,500	908.50
2021-03-01	1,824	1,854	1,814	1,851	187,900	925.50
2021-02-26	1,812	1,816	1,774	1,774	173,400	887
2021-02-25	1,822	1,837	1,806	1,818	94,300	909
2021-02-24	1,860	1,874	1,799	1,809	138,500	904.50
2021-02-22	1,917	1,955	1,895	1,900	187,800	950
2021-02-19	1,897	1,917	1,846	1,873	88,700	936.50
2021-02-18	1,920	1,925	1,899	1,899	63,700	949.50
2021-02-17	1,943	1,945	1,902	1,907	69,500	953.50
2021-02-16	1,965	1,981	1,914	1,922	93,500	961
2021-02-15	1,955	1,979	1,949	1,962	113,000	981
2021-02-12	1,955	1,970	1,927	1,936	116,300	968
2021-02-10	1,933	1,955	1,896	1,932	128,900	966
2021-02-09	1,936	1,955	1,884	1,901	197,900	950.50
2021-02-08	1,941	1,985	1,925	1,954	212,900	977
2021-02-05	1,952	1,984	1,904	1,935	458,700	967.50
2021-02-04	2,000	2,030	1,964	2,020	395,300	1,010
2021-02-03	1,960	2,086	1,901	2,049	766,900	1,024.50
2021-02-02	1,762	1,809	1,752	1,780	189,500	890
2021-02-01	1,738	1,770	1,736	1,767	89,900	883.50
2021-01-29	1,767	1,786	1,751	1,755	72,500	877.50
2021-01-28	1,742	1,806	1,742	1,787	120,800	893.50
2021-01-27	1,772	1,789	1,767	1,776	41,700	888
2021-01-26	1,798	1,806	1,763	1,763	70,800	881.50
2021-01-25	1,775	1,816	1,772	1,816	80,200	908
2021-01-22	1,777	1,810	1,769	1,775	80,600	887.50
2021-01-21	1,725	1,791	1,725	1,780	67,400	890
2021-01-20	1,775	1,775	1,723	1,747	102,100	873.50
2021-01-19	1,800	1,800	1,767	1,784	49,800	892
2021-01-18	1,783	1,794	1,769	1,791	38,500	895.50
2021-01-15	1,806	1,809	1,781	1,783	72,900	891.50
2021-01-14	1,789	1,835	1,789	1,804	79,300	902
2021-01-13	1,762	1,787	1,757	1,785	85,400	892.50
2021-01-12	1,770	1,778	1,757	1,762	66,200	881
2021-01-08	1,764	1,786	1,760	1,779	95,600	889.50
2021-01-07	1,769	1,799	1,762	1,762	74,400	881
2021-01-06	1,762	1,775	1,746	1,765	90,400	882.50
2021-01-05	1,771	1,780	1,751	1,765	53,400	882.50
2021-01-04	1,764	1,789	1,755	1,777	63,200	888.50

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