7931 未来工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,4771,5111,4771,5119,3001,511
2022-05-191,4801,4851,4631,4783,7001,478
2022-05-181,4771,4861,4721,4864,5001,486
2022-05-171,4751,4771,4661,4772,9001,477
2022-05-161,4811,4811,4631,4694,3001,469
2022-05-131,4501,4881,4501,48510,6001,485
2022-05-121,4451,4601,4421,4606,7001,460
2022-05-111,4441,4611,4441,4454,7001,445
2022-05-101,4541,4661,4451,4499,3001,449
2022-05-091,4911,4911,4681,4699,9001,469
2022-05-061,4881,4921,4771,4916,8001,491
2022-05-021,4651,4801,4551,46710,6001,467
2022-04-281,4531,4601,4411,45710,3001,457
2022-04-271,4561,4661,4511,45325,1001,453
2022-04-261,4651,4701,4651,4673,4001,467
2022-04-251,4701,5001,4631,4637,0001,463
2022-04-221,4851,4901,4811,4824,0001,482
2022-04-211,4871,4871,4771,4847,5001,484
2022-04-201,4761,4911,4761,4873,7001,487
2022-04-191,4851,4851,4731,4763,4001,476
2022-04-181,4871,4901,4721,4843,8001,484
2022-04-151,4881,4961,4871,4902,8001,490
2022-04-141,4821,4911,4751,4912,7001,491
2022-04-131,4761,4831,4631,48214,3001,482
2022-04-121,4951,5031,4901,4916,4001,491
2022-04-111,4921,5171,4921,5096,2001,509
2022-04-081,4911,5051,4821,50011,0001,500
2022-04-071,5201,5201,4881,48913,0001,489
2022-04-061,5401,5521,5311,5376,1001,537
2022-04-051,5321,5531,5191,54011,3001,540
2022-04-041,5611,5611,5291,5319,1001,531
2022-04-011,5711,5711,5361,55311,1001,553
2022-03-311,5881,6041,5701,57111,5001,571
2022-03-301,6081,6081,5621,58814,4001,588
2022-03-291,5691,6061,5621,60614,9001,606
2022-03-281,5851,5851,5631,5807,2001,580
2022-03-251,5851,5851,5661,5835,6001,583
2022-03-241,5571,5911,5441,5918,3001,591
2022-03-231,5331,5601,5311,55524,1001,555
2022-03-221,5361,5381,5221,53310,1001,533
2022-03-181,5491,5491,5231,5369,8001,536
2022-03-171,5461,5501,5231,54513,5001,545
2022-03-161,5441,5461,5251,54644,7001,546
2022-03-151,5061,5411,5061,5417,9001,541
2022-03-141,5091,5111,5031,5063,8001,506
2022-03-111,4971,5151,4911,50810,6001,508
2022-03-101,4911,5361,4901,53614,6001,536
2022-03-091,4811,4821,4581,4658,3001,465
2022-03-081,4821,4881,4651,48113,6001,481
2022-03-071,4991,5041,4801,4929,4001,492
2022-03-041,5101,5151,4971,49716,7001,497
2022-03-031,5281,5351,5101,5108,5001,510
2022-03-021,5351,5351,5251,52812,9001,528
2022-03-011,5301,5371,5271,5359,1001,535
2022-02-281,5181,5231,5091,51612,2001,516
2022-02-251,5081,5181,5071,5185,4001,518
2022-02-241,5081,5221,5041,5208,6001,520
2022-02-221,5081,5221,5001,5149,1001,514
2022-02-211,5091,5201,5061,5205,6001,520
2022-02-181,5171,5251,5161,5194,7001,519
2022-02-171,5191,5251,5101,5234,0001,523
2022-02-161,5201,5201,5111,5124,9001,512
2022-02-151,5371,5371,5081,51010,0001,510
2022-02-141,5491,5491,5351,5386,0001,538
2022-02-101,5431,5501,5411,5506,0001,550
2022-02-091,5351,5491,5331,5495,1001,549
2022-02-081,5421,5431,5341,5423,8001,542
2022-02-071,5481,5481,5231,5415,2001,541
2022-02-041,5261,5381,5141,5387,0001,538
2022-02-031,5361,5411,5151,5258,1001,525
2022-02-021,5291,5561,5291,54213,0001,542
2022-02-011,5661,5691,5151,52516,4001,525
2022-01-311,5091,5671,5081,56517,3001,565
2022-01-281,5021,5091,4961,50813,1001,508
2022-01-271,5431,5431,5001,50020,5001,500
2022-01-261,5371,5431,5261,5309,2001,530
2022-01-251,5671,5671,5321,53211,5001,532
2022-01-241,5541,5701,5371,5704,6001,570
2022-01-211,5391,5481,5341,5465,4001,546
2022-01-201,5401,5481,5341,5349,2001,534
2022-01-191,5501,5571,5451,54510,8001,545
2022-01-181,5631,5651,5571,5603,2001,560
2022-01-171,5741,5741,5581,5638,5001,563
2022-01-141,5751,5811,5601,5639,1001,563
2022-01-131,6121,6121,5771,58721,0001,587
2022-01-121,5851,6121,5851,6128,2001,612
2022-01-111,5621,5851,5551,58510,2001,585
2022-01-071,5811,5821,5501,55210,4001,552
2022-01-061,5901,5921,5811,5814,4001,581
2022-01-051,5841,6081,5771,60810,6001,608
2022-01-041,5491,5751,5441,57514,2001,575

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