7931 未来工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,348 | 1,375 | 1,342 | 1,375 | 7,900 | 1,375 |
| 2006-12-28 | 1,350 | 1,350 | 1,340 | 1,350 | 18,700 | 1,350 |
| 2006-12-27 | 1,350 | 1,350 | 1,340 | 1,350 | 9,500 | 1,350 |
| 2006-12-26 | 1,340 | 1,340 | 1,331 | 1,340 | 7,900 | 1,340 |
| 2006-12-25 | 1,350 | 1,357 | 1,340 | 1,340 | 31,500 | 1,340 |
| 2006-12-22 | 1,359 | 1,359 | 1,340 | 1,340 | 8,800 | 1,340 |
| 2006-12-21 | 1,355 | 1,365 | 1,340 | 1,340 | 18,100 | 1,340 |
| 2006-12-20 | 1,370 | 1,370 | 1,355 | 1,355 | 6,700 | 1,355 |
| 2006-12-19 | 1,351 | 1,370 | 1,350 | 1,360 | 19,800 | 1,360 |
| 2006-12-18 | 1,320 | 1,353 | 1,310 | 1,345 | 43,100 | 1,345 |
| 2006-12-15 | 1,300 | 1,300 | 1,296 | 1,300 | 6,400 | 1,300 |
| 2006-12-14 | 1,310 | 1,310 | 1,289 | 1,290 | 7,900 | 1,290 |
| 2006-12-13 | 1,300 | 1,310 | 1,290 | 1,310 | 11,300 | 1,310 |
| 2006-12-12 | 1,302 | 1,310 | 1,292 | 1,298 | 4,400 | 1,298 |
| 2006-12-11 | 1,310 | 1,311 | 1,290 | 1,290 | 8,800 | 1,290 |
| 2006-12-08 | 1,300 | 1,320 | 1,290 | 1,300 | 2,700 | 1,300 |
| 2006-12-07 | 1,300 | 1,330 | 1,280 | 1,300 | 8,000 | 1,300 |
| 2006-12-06 | 1,310 | 1,350 | 1,300 | 1,330 | 14,400 | 1,330 |
| 2006-12-05 | 1,295 | 1,311 | 1,295 | 1,303 | 20,400 | 1,303 |
| 2006-12-04 | 1,270 | 1,298 | 1,270 | 1,295 | 49,000 | 1,295 |
| 2006-12-01 | 1,199 | 1,220 | 1,199 | 1,220 | 18,400 | 1,220 |
| 2006-11-30 | 1,171 | 1,189 | 1,171 | 1,180 | 29,600 | 1,180 |
| 2006-11-29 | 1,180 | 1,190 | 1,173 | 1,179 | 17,200 | 1,179 |
| 2006-11-28 | 1,152 | 1,180 | 1,141 | 1,180 | 9,600 | 1,180 |
| 2006-11-27 | 1,150 | 1,180 | 1,150 | 1,180 | 7,300 | 1,180 |
| 2006-11-24 | 1,199 | 1,200 | 1,148 | 1,164 | 17,000 | 1,164 |
| 2006-11-22 | 1,186 | 1,188 | 1,080 | 1,180 | 23,600 | 1,180 |
| 2006-11-21 | 1,286 | 1,290 | 1,200 | 1,206 | 16,500 | 1,206 |
| 2006-11-20 | 1,257 | 1,290 | 1,257 | 1,285 | 48,900 | 1,285 |
| 2006-11-17 | 1,229 | 1,245 | 1,210 | 1,243 | 41,200 | 1,243 |
| 2006-11-16 | 1,189 | 1,225 | 1,161 | 1,225 | 59,600 | 1,225 |
| 2006-11-15 | 1,151 | 1,190 | 1,150 | 1,180 | 7,000 | 1,180 |
| 2006-11-14 | 1,090 | 1,128 | 1,090 | 1,120 | 10,600 | 1,120 |
| 2006-11-13 | 1,030 | 1,056 | 1,030 | 1,050 | 28,300 | 1,050 |
| 2006-11-10 | 1,039 | 1,045 | 1,028 | 1,031 | 33,800 | 1,031 |
| 2006-11-09 | 1,151 | 1,151 | 1,080 | 1,096 | 10,200 | 1,096 |
| 2006-11-08 | 1,151 | 1,151 | 1,151 | 1,151 | 500 | 1,151 |
| 2006-11-07 | 1,170 | 1,170 | 1,154 | 1,156 | 7,700 | 1,156 |
| 2006-11-06 | 1,165 | 1,170 | 1,165 | 1,165 | 4,300 | 1,165 |
| 2006-11-02 | 1,155 | 1,170 | 1,155 | 1,166 | 13,000 | 1,166 |
| 2006-11-01 | 1,156 | 1,156 | 1,146 | 1,150 | 6,200 | 1,150 |
| 2006-10-31 | 1,160 | 1,168 | 1,155 | 1,155 | 12,700 | 1,155 |
| 2006-10-30 | 1,200 | 1,200 | 1,111 | 1,160 | 22,000 | 1,160 |
| 2006-10-27 | 1,210 | 1,210 | 1,199 | 1,200 | 4,200 | 1,200 |
| 2006-10-26 | 1,201 | 1,215 | 1,198 | 1,215 | 65,100 | 1,215 |
| 2006-10-25 | 1,210 | 1,211 | 1,203 | 1,210 | 22,600 | 1,210 |
| 2006-10-24 | 1,220 | 1,220 | 1,210 | 1,211 | 5,000 | 1,211 |
| 2006-10-23 | 1,219 | 1,229 | 1,206 | 1,220 | 7,800 | 1,220 |
| 2006-10-20 | 1,210 | 1,220 | 1,210 | 1,220 | 11,900 | 1,220 |
| 2006-10-19 | 1,230 | 1,230 | 1,220 | 1,228 | 1,100 | 1,228 |
| 2006-10-18 | 1,220 | 1,225 | 1,218 | 1,225 | 4,200 | 1,225 |
| 2006-10-17 | 1,225 | 1,225 | 1,208 | 1,220 | 13,700 | 1,220 |
| 2006-10-16 | 1,230 | 1,230 | 1,200 | 1,220 | 5,000 | 1,220 |
| 2006-10-13 | 1,225 | 1,230 | 1,225 | 1,230 | 900 | 1,230 |
| 2006-10-12 | 1,225 | 1,225 | 1,221 | 1,221 | 2,300 | 1,221 |
| 2006-10-11 | 1,233 | 1,233 | 1,225 | 1,230 | 23,100 | 1,230 |
| 2006-10-10 | 1,230 | 1,231 | 1,230 | 1,231 | 12,100 | 1,231 |
| 2006-10-06 | 1,231 | 1,235 | 1,230 | 1,231 | 3,900 | 1,231 |
| 2006-10-05 | 1,230 | 1,232 | 1,230 | 1,230 | 15,200 | 1,230 |
| 2006-10-04 | 1,231 | 1,240 | 1,230 | 1,235 | 4,500 | 1,235 |
| 2006-10-03 | 1,237 | 1,238 | 1,230 | 1,230 | 10,900 | 1,230 |
| 2006-10-02 | 1,238 | 1,240 | 1,235 | 1,235 | 4,800 | 1,235 |
| 2006-09-29 | 1,221 | 1,235 | 1,221 | 1,235 | 8,800 | 1,235 |
| 2006-09-28 | 1,220 | 1,236 | 1,220 | 1,221 | 9,900 | 1,221 |
| 2006-09-27 | 1,221 | 1,221 | 1,220 | 1,221 | 7,300 | 1,221 |
| 2006-09-26 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2006-09-25 | 1,230 | 1,230 | 1,220 | 1,220 | 11,100 | 1,220 |
| 2006-09-22 | 1,210 | 1,230 | 1,205 | 1,230 | 1,600 | 1,230 |
| 2006-09-21 | 1,235 | 1,235 | 1,230 | 1,230 | 2,700 | 1,230 |
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
