7931 未来工業(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
2021-12-081,6291,6341,6251,6255,2001,625
2021-12-071,6051,6281,6051,6289,7001,628
2021-12-061,5981,6231,5981,61412,3001,614
2021-12-031,5871,6011,5871,5984,9001,598
2021-12-021,5791,6001,5781,57814,1001,578
2021-12-011,6151,6151,5731,57720,5001,577
2021-11-301,5991,6301,5931,61620,2001,616
2021-11-291,5901,5911,5711,58012,9001,580
2021-11-261,6181,6181,5901,5907,3001,590
2021-11-251,6081,6191,6061,6185,0001,618
2021-11-241,5961,6101,5921,60814,2001,608
2021-11-221,6071,6081,5891,59512,7001,595
2021-11-191,6181,6241,6001,6248,4001,624
2021-11-181,6151,6291,6151,6293,3001,629
2021-11-171,6261,6291,6211,6243,7001,624
2021-11-161,6451,6451,6261,6264,4001,626
2021-11-151,6471,6471,6331,6395,0001,639
2021-11-121,6481,6571,6371,6535,5001,653
2021-11-111,6541,6541,6411,6433,9001,643
2021-11-101,6681,6681,6521,6562,6001,656
2021-11-091,6661,6751,6531,6678,4001,667
2021-11-081,6821,6821,6681,6685,0001,668
2021-11-051,6711,6841,6681,6784,0001,678
2021-11-041,6631,6901,6631,6876,7001,687
2021-11-021,7011,7051,6741,6747,4001,674
2021-11-011,7171,7171,6811,70215,3001,702
2021-10-291,6451,6901,6401,69018,1001,690
2021-10-281,6951,6991,6121,61241,5001,612
2021-10-271,6381,7491,6381,70566,1001,705
2021-10-261,6121,6151,6021,6155,8001,615
2021-10-251,5941,6121,5911,6125,1001,612
2021-10-221,5971,6031,5921,5926,5001,592
2021-10-211,6171,6171,5971,5977,1001,597
2021-10-201,6171,6211,6111,6174,5001,617
2021-10-191,6131,6281,6091,6256,1001,625
2021-10-181,6171,6171,6061,6135,3001,613
2021-10-151,5941,6091,5861,60912,3001,609
2021-10-141,5931,5931,5851,5937,9001,593
2021-10-131,6101,6101,5931,5948,7001,594
2021-10-121,6171,6171,6021,6034,9001,603
2021-10-111,6231,6231,6131,6171,9001,617
2021-10-081,6061,6131,6051,6137,5001,613
2021-10-071,6101,6191,6041,6045,7001,604
2021-10-061,6241,6251,6051,60512,1001,605
2021-10-051,6251,6251,6081,61615,0001,616
2021-10-041,6331,6341,6251,62912,5001,629
2021-10-011,6401,6401,6281,63112,6001,631
2021-09-301,6471,6491,6431,6434,6001,643
2021-09-291,6571,6571,6451,65216,1001,652
2021-09-281,6711,6741,6531,67411,7001,674
2021-09-271,6611,6741,6601,67411,9001,674
2021-09-241,6521,6651,6481,6658,3001,665
2021-09-221,6541,6551,6461,6498,2001,649
2021-09-211,6671,6671,6541,65412,9001,654
2021-09-171,6801,6901,6701,6909,5001,690
2021-09-161,6801,6801,6671,6809,3001,680
2021-09-151,6701,7001,6701,70022,2001,700
2021-09-141,6701,6981,6691,69811,1001,698
2021-09-131,6601,6781,6601,67420,9001,674
2021-09-101,6671,7001,6671,70015,1001,700
2021-09-091,6821,6821,6681,6756,8001,675
2021-09-081,6671,6851,6671,68513,7001,685
2021-09-071,6551,6791,6551,67418,3001,674
2021-09-061,6551,6551,6451,6519,0001,651
2021-09-031,6411,6561,6401,6528,2001,652
2021-09-021,6561,6561,6401,6416,5001,641
2021-09-011,6641,6641,6481,6565,3001,656
2021-08-311,6651,6661,6501,6508,9001,650
2021-08-301,6681,6701,6611,66310,2001,663
2021-08-271,6421,6681,6421,6688,6001,668
2021-08-261,6441,6591,6401,6595,9001,659
2021-08-251,6371,6481,6371,6445,9001,644
2021-08-241,6421,6481,6331,6487,2001,648
2021-08-231,6491,6491,6311,6319,7001,631
2021-08-201,6471,6501,6301,6399,5001,639
2021-08-191,6421,6451,6331,6333,5001,633
2021-08-181,6721,6761,6421,6427,6001,642
2021-08-171,6481,6781,6481,6729,8001,672
2021-08-161,6401,6571,6321,6417,7001,641
2021-08-131,6431,6431,6321,6393,2001,639
2021-08-121,6431,6461,6371,6432,8001,643
2021-08-111,6361,6431,6361,6433,0001,643
2021-08-101,6381,6451,6321,6362,8001,636
2021-08-061,6441,6441,6321,6381,8001,638
2021-08-051,6431,6441,6321,6354,2001,635
2021-08-041,6751,6791,6471,6476,4001,647
2021-08-031,6841,6841,6451,6656,4001,665
2021-08-021,6301,6861,6301,68412,0001,684
2021-07-301,6781,6781,6271,62711,8001,627
2021-07-291,6471,6711,6431,67111,9001,671
2021-07-281,6381,6841,6291,64317,9001,643
2021-07-271,6421,6781,6301,67022,4001,670
2021-07-261,6431,6571,6201,62932,9001,629
2021-07-211,6481,6531,6381,6535,7001,653
2021-07-201,6511,6591,6251,63115,1001,631
2021-07-191,6811,6811,6611,6618,8001,661
2021-07-161,6771,6861,6771,6803,2001,680
2021-07-151,7031,7071,6761,67614,0001,676
2021-07-141,7081,7081,7031,7041,4001,704
2021-07-131,7001,7131,6991,70817,7001,708
2021-07-121,6961,7001,6911,7005,8001,700
2021-07-091,6821,6941,6621,67919,8001,679
2021-07-081,7051,7091,6831,68323,8001,683
2021-07-071,7101,7161,7041,70511,5001,705
2021-07-061,7171,7211,7121,7126,4001,712
2021-07-051,7161,7211,7161,7173,9001,717
2021-07-021,7301,7301,7111,7255,2001,725
2021-07-011,7391,7521,7141,71411,6001,714
2021-06-301,7501,7511,7391,7395,5001,739
2021-06-291,7431,7501,7381,7417,1001,741
2021-06-281,7361,7431,7281,7434,8001,743
2021-06-251,7361,7441,7301,7364,8001,736
2021-06-241,7231,7391,7231,7301,8001,730
2021-06-231,7281,7381,7241,7317,1001,731
2021-06-221,7111,7341,7111,73410,8001,734
2021-06-211,7131,7331,7061,70615,3001,706
2021-06-181,7621,7621,7231,7237,3001,723
2021-06-171,7551,7631,7491,76114,5001,761
2021-06-161,7421,7601,7401,7557,9001,755
2021-06-151,7331,7431,7291,7346,5001,734
2021-06-141,7191,7431,7191,7394,9001,739
2021-06-111,7301,7421,7171,71713,6001,717
2021-06-101,7341,7431,7261,7267,1001,726
2021-06-091,7621,7621,7301,73311,5001,733
2021-06-081,7591,7681,7541,7684,7001,768
2021-06-071,7971,8051,7561,7565,9001,756
2021-06-041,7991,8111,7861,80411,7001,804
2021-06-031,7741,7991,7661,79933,3001,799
2021-06-021,7591,7821,7591,77412,8001,774
2021-06-011,7441,7611,7441,7516,7001,751
2021-05-311,7421,7501,7241,72917,3001,729
2021-05-281,7201,7421,7181,74211,6001,742
2021-05-271,7161,7321,7161,7167,5001,716
2021-05-261,7361,7551,7131,7208,4001,720
2021-05-251,7591,7591,7391,7444,3001,744
2021-05-241,7401,7621,7401,7516,3001,751
2021-05-211,7881,7881,7391,73911,3001,739
2021-05-201,7361,7891,7361,77811,5001,778
2021-05-191,7261,7451,7181,72610,5001,726
2021-05-181,7171,7371,7151,72515,8001,725
2021-05-171,7501,7501,7061,71722,9001,717
2021-05-141,7631,7791,7491,7499,9001,749
2021-05-131,7221,7551,7221,74014,0001,740
2021-05-121,7591,7621,7291,73014,4001,730
2021-05-111,7841,7841,7501,75216,3001,752
2021-05-101,7831,7961,7691,78310,8001,783
2021-05-071,7821,7971,7801,7838,2001,783
2021-05-061,7611,7791,7551,76212,8001,762
2021-04-301,7661,7801,7441,76114,2001,761
2021-04-281,8001,8341,7501,75031,2001,750
2021-04-271,8201,8211,8031,80315,4001,803
2021-04-261,8261,8311,8001,81115,6001,811
2021-04-231,8161,8411,8161,8344,3001,834
2021-04-221,8151,8371,8131,82912,4001,829
2021-04-211,8161,8311,8041,81220,6001,812
2021-04-201,8511,8701,8351,83511,8001,835
2021-04-191,8511,8661,8401,8518,2001,851
2021-04-161,8671,8671,8461,8488,3001,848
2021-04-151,8461,8711,8351,8637,4001,863
2021-04-141,8791,8791,8451,86516,7001,865
2021-04-131,8421,8891,8421,87512,0001,875
2021-04-121,8411,8571,8251,84118,5001,841
2021-04-091,8521,8611,8311,84118,2001,841
2021-04-081,8781,8821,8441,85724,2001,857
2021-04-071,8621,8971,8431,89716,6001,897
2021-04-061,8791,8981,8421,85529,0001,855
2021-04-051,9091,9091,8591,87516,3001,875
2021-04-021,8891,9101,8601,87129,4001,871
2021-04-011,8401,9021,8291,88955,8001,889
2021-03-311,8171,8631,8101,82028,1001,820
2021-03-301,8551,8751,8101,81745,7001,817
2021-03-291,8011,8551,7851,84780,3001,847
2021-03-261,7191,7551,7021,75220,0001,752
2021-03-251,7211,7301,7001,71421,1001,714
2021-03-241,7211,7211,7001,70121,4001,701
2021-03-231,7501,7501,7311,73415,6001,734
2021-03-221,7601,7601,7341,73824,1001,738
2021-03-191,7411,7631,7351,76320,7001,763
2021-03-181,7801,7881,7581,76321,3001,763
2021-03-171,7911,7981,7701,79538,9001,795
2021-03-161,7811,7911,7541,78020,7001,780
2021-03-151,7761,7761,7501,76814,7001,768
2021-03-121,7461,7681,7431,76821,0001,768
2021-03-111,7311,7481,7171,74616,4001,746
2021-03-101,7371,7511,7111,72421,2001,724
2021-03-091,7081,7391,7031,73915,8001,739
2021-03-081,7451,7451,6811,69127,5001,691
2021-03-051,7281,7351,7011,72516,4001,725
2021-03-041,7281,7301,7001,72814,4001,728
2021-03-031,6831,7281,6831,72811,5001,728
2021-03-021,7231,7331,6601,70119,6001,701
2021-03-011,6501,7171,6501,71714,1001,717
2021-02-261,6411,6731,6261,64327,4001,643
2021-02-251,6801,7131,6261,62831,8001,628
2021-02-241,7331,7371,6671,67730,8001,677
2021-02-221,7331,7601,7331,73610,7001,736
2021-02-191,7481,7531,7251,73810,7001,738
2021-02-181,7871,7901,7541,76720,4001,767
2021-02-171,7761,7831,7611,78015,2001,780
2021-02-161,7641,7791,7381,75514,5001,755
2021-02-151,7451,7681,7451,76812,9001,768
2021-02-121,7821,7831,7421,74420,4001,744
2021-02-101,7951,7961,7681,78217,5001,782
2021-02-091,7951,7991,7681,79914,2001,799
2021-02-081,7401,7931,7401,79232,4001,792
2021-02-051,7381,7441,7201,74012,9001,740
2021-02-041,7251,7431,7061,72031,2001,720
2021-02-031,7651,7651,7191,73230,7001,732
2021-02-021,7241,7631,7131,73931,0001,739
2021-02-011,7041,7361,6911,71232,4001,712
2021-01-291,7651,7651,6891,70456,8001,704
2021-01-281,6711,7861,6711,765262,9001,765
2021-01-271,7441,7451,6411,721157,2001,721
2021-01-261,6111,7101,6111,70665,1001,706
2021-01-251,6101,6171,5991,61032,6001,610
2021-01-221,5961,6181,5951,60242,9001,602
2021-01-211,6031,6141,5961,60538,2001,605
2021-01-201,6301,6301,6001,60349,1001,603
2021-01-191,6561,6621,6211,62833,6001,628
2021-01-181,6501,6741,6441,65629,0001,656
2021-01-151,6841,6861,6511,65237,7001,652
2021-01-141,6901,7041,6651,68424,3001,684
2021-01-131,6991,7011,6551,68226,4001,682
2021-01-121,7461,7591,6681,69936,3001,699
2021-01-081,6851,7411,6711,74119,9001,741
2021-01-071,6061,6891,6061,68523,2001,685
2021-01-061,5901,6081,5891,60411,9001,604
2021-01-051,6191,6311,5901,59017,5001,590
2021-01-041,6821,6991,6081,61625,5001,616

分割・併合履歴 : [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株