7931 未来工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,2501,2601,2501,2602,6001,260
2007-12-271,2301,2501,2201,25013,8001,250
2007-12-261,2301,2301,2201,2305,2001,230
2007-12-251,2191,2201,2001,2206,3001,220
2007-12-211,2011,2301,1901,22916,1001,229
2007-12-201,2161,2161,2001,2007,9001,200
2007-12-191,2151,2201,2151,2154,6001,215
2007-12-181,2251,2251,1951,21516,2001,215
2007-12-171,2301,2301,2001,2254,0001,225
2007-12-141,2001,2301,1801,23012,4001,230
2007-12-131,2301,2401,2001,20017,5001,200
2007-12-121,2201,2301,2011,2305,8001,230
2007-12-111,2401,2401,2291,2407,7001,240
2007-12-101,2601,2601,2101,2309,6001,230
2007-12-071,2801,2801,2511,26016,7001,260
2007-12-061,2611,3001,2501,3006,3001,300
2007-12-051,2801,2801,2601,26016,5001,260
2007-12-041,2701,2901,2601,28014,4001,280
2007-12-031,2691,2691,2601,2654,3001,265
2007-11-301,2401,2601,2301,2609,3001,260
2007-11-291,1901,2201,1751,22011,4001,220
2007-11-281,1601,1701,1601,1701,6001,170
2007-11-271,1581,1591,1401,1507,5001,150
2007-11-261,1881,1881,1581,1584,1001,158
2007-11-221,1291,1291,1291,1296001,129
2007-11-211,1011,1301,1001,1297,1001,129
2007-11-201,1091,1101,0991,1002,9001,100
2007-11-191,1191,1201,1111,1202,0001,120
2007-11-161,1081,1301,1081,1202,1001,120
2007-11-151,1151,1351,1141,1247,5001,124
2007-11-141,1001,1151,1001,11017,9001,110
2007-11-131,1501,1501,1151,11510,9001,115
2007-11-121,1971,1981,1201,1568,5001,156
2007-11-091,2021,2101,2001,20025,0001,200
2007-11-081,2691,2691,2301,2304,7001,230
2007-11-071,3011,3031,2901,2903,0001,290
2007-11-061,3051,3051,3001,3001,3001,300
2007-11-051,3151,3201,3001,3005,9001,300
2007-11-021,3201,3251,3021,3024,5001,302
2007-11-011,3601,3601,3151,36014,0001,360
2007-10-311,3401,3801,3201,3809,0001,380
2007-10-301,3301,3401,3211,3408,0001,340
2007-10-291,3351,3451,3251,3408,0001,340
2007-10-261,3301,3501,3101,3351,7001,335
2007-10-251,3301,3301,3301,3306001,330
2007-10-241,3101,3351,3101,3353,3001,335
2007-10-231,3211,3311,3211,3302,5001,330
2007-10-221,3611,3611,3151,3305,0001,330
2007-10-191,3601,3641,3601,3616,4001,361
2007-10-181,3601,3651,3601,3613,5001,361
2007-10-171,3611,3621,3501,3502,0001,350
2007-10-161,3641,3641,3611,3613,8001,361
2007-10-151,3711,3711,3501,36511,3001,365
2007-10-121,3701,3751,3701,3709,0001,370
2007-10-111,3701,3751,3631,3751,9001,375
2007-10-101,3681,3801,3311,3804,7001,380
2007-10-091,3801,3801,3681,3743,0001,374
2007-10-051,3801,3801,3801,3801,5001,380
2007-10-041,3801,3901,3751,3901,6001,390
2007-10-031,3751,3851,3751,3803,4001,380
2007-10-021,3891,3901,3701,3752,6001,375
2007-10-011,4001,4041,3601,3804,7001,380
2007-09-281,3821,4001,3621,4005,0001,400
2007-09-271,3901,4001,3651,3908,7001,390
2007-09-261,4001,4101,4001,4005,0001,400
2007-09-251,4201,4201,4011,4103,4001,410
2007-09-211,4201,4201,4001,4101,8001,410
2007-09-201,3911,4251,3911,4202,0001,420
2007-09-191,3991,4001,3831,4007,3001,400
2007-09-181,4001,4001,3801,3803,2001,380
2007-09-141,3661,3801,3631,3707,6001,370
2007-09-131,3991,4001,3701,3805,8001,380
2007-09-121,4011,4181,3961,4183,7001,418
2007-09-111,3511,3601,3301,36012,9001,360
2007-09-101,3951,3951,3401,35012,5001,350
2007-09-071,4061,4301,4051,4109,0001,410
2007-09-061,4331,4501,4181,4208,8001,420
2007-09-051,4531,4531,4401,4536,4001,453
2007-09-041,4511,4651,4501,4652,6001,465
2007-09-031,4451,4651,4451,4652,7001,465
2007-08-311,4711,4801,4701,47514,6001,475
2007-08-301,4801,4801,4541,4702,3001,470
2007-08-291,4621,4801,4621,4804,3001,480
2007-08-281,4601,4621,4551,4628,2001,462
2007-08-271,4701,4751,4561,4706,0001,470
2007-08-241,4651,4741,4551,4743,2001,474
2007-08-231,4561,4641,4561,4641,3001,464
2007-08-221,4651,4741,4601,4742,5001,474
2007-08-211,4551,4751,4551,4753,2001,475
2007-08-201,4601,4901,4531,4754,1001,475
2007-08-171,4901,4901,4551,4653,5001,465
2007-08-161,4991,4991,4511,4905,4001,490
2007-08-151,4801,5101,4801,5052,5001,505
2007-08-141,4801,4901,4801,4902,9001,490
2007-08-131,4981,4981,4901,4924,2001,492
2007-08-101,4801,5151,4801,4973,0001,497
2007-08-091,5151,5151,5001,5151,4001,515
2007-08-081,5101,5101,4801,4905,5001,490
2007-08-071,5241,5241,4801,5104,4001,510
2007-08-061,5251,5251,5251,5257001,525
2007-08-031,5291,5291,5251,5255001,525
2007-08-021,5441,5441,5301,5302,6001,530
2007-08-011,5501,5501,5051,5307,2001,530
2007-07-311,5101,5601,5101,55014,2001,550
2007-07-301,4891,5101,4801,51012,1001,510
2007-07-271,4781,4891,4701,4892,8001,489
2007-07-261,4921,4921,4701,4901,8001,490
2007-07-251,4901,4901,4901,4907001,490
2007-07-241,4821,4901,4801,4902,8001,490
2007-07-231,4801,4901,4701,4802,6001,480
2007-07-201,4711,4951,4711,4954,2001,495
2007-07-191,4951,4951,4701,4913,2001,491
2007-07-181,4801,4991,4511,49910,4001,499
2007-07-171,5031,5031,4981,4984,0001,498
2007-07-131,5041,5041,5001,5048001,504
2007-07-121,5001,5201,4951,4954,0001,495
2007-07-111,5001,5101,5001,5001,0001,500
2007-07-101,5001,5151,5001,5004,7001,500
2007-07-091,5101,5151,5051,51510,1001,515
2007-07-061,5051,5051,5051,5057001,505
2007-07-051,5251,5251,5001,5054,7001,505
2007-07-041,5181,5251,5101,5254,2001,525
2007-07-031,5301,5301,5201,5203,4001,520
2007-07-021,5371,5371,5201,5202,9001,520
2007-06-291,5181,5251,5151,5209,0001,520
2007-06-281,5001,5101,4901,5109,7001,510
2007-06-271,4951,5001,4801,50010,2001,500
2007-06-261,4841,5001,4831,4954,8001,495
2007-06-251,4861,4861,4801,4843,0001,484
2007-06-221,4821,5001,4821,4861,5001,486
2007-06-211,5001,5001,4801,4814,3001,481
2007-06-201,5091,5091,4951,5003,5001,500
2007-06-191,5001,5151,5001,50012,7001,500
2007-06-181,5051,5251,4901,49113,6001,491
2007-06-151,5011,5301,4991,5017,9001,501
2007-06-141,5211,5261,5001,5205,4001,520
2007-06-131,5021,5151,5001,5004,6001,500
2007-06-121,5301,5301,5051,5253,6001,525
2007-06-111,5401,5401,5301,53012,6001,530
2007-06-081,5191,5391,5191,5203,9001,520
2007-06-071,5491,5501,5241,5451,0001,545
2007-06-061,5401,5691,5301,5602,9001,560
2007-06-051,6001,6001,5671,5707,6001,570
2007-06-041,5631,5691,5211,5681,9001,568
2007-06-011,5871,5871,5301,5503,7001,550
2007-05-311,5651,5871,5651,5857,1001,585
2007-05-301,5601,5701,5401,5604,6001,560
2007-05-291,5011,5351,5011,5307,2001,530
2007-05-281,4661,5001,4641,50014,3001,500
2007-05-251,4601,4881,4551,48513,8001,485
2007-05-241,4911,4911,4701,4806,6001,480
2007-05-231,4941,4941,4831,4913,0001,491
2007-05-221,4801,5001,4701,4956,9001,495
2007-05-211,4761,5011,4761,5006,0001,500
2007-05-181,5021,5021,4701,4959,8001,495
2007-05-171,5201,5201,4991,5026,3001,502
2007-05-161,5241,5301,5001,5155,1001,515
2007-05-151,5201,5251,5151,5241,5001,524
2007-05-141,5021,5291,5021,5105,9001,510
2007-05-111,5571,5571,5151,53010,0001,530
2007-05-101,5751,5751,5601,5607,2001,560
2007-05-091,5801,5851,5751,5805,4001,580
2007-05-081,5901,5901,5801,5893,6001,589
2007-05-071,6001,6001,5841,5904,6001,590
2007-05-021,5901,6001,5801,6005,0001,600
2007-05-011,6041,6041,5801,5807,4001,580
2007-04-271,5951,6051,5901,60510,8001,605
2007-04-261,5951,5951,5851,59011,3001,590
2007-04-251,5951,6001,5811,60010,0001,600
2007-04-241,5981,6001,5801,5953,1001,595
2007-04-231,5801,5991,5801,5986,0001,598
2007-04-201,6051,6101,5801,58012,4001,580
2007-04-191,6171,6171,5951,6073,7001,607
2007-04-181,6211,6211,5981,6045,2001,604
2007-04-171,6301,6301,5901,6209,5001,620
2007-04-161,6281,6301,6101,6286,6001,628
2007-04-131,6201,6201,6101,6207,6001,620
2007-04-121,6091,6201,6091,6096,5001,609
2007-04-111,6201,6301,6201,6255,8001,625
2007-04-101,6201,6201,6061,60910,2001,609
2007-04-091,6201,6201,6101,61913,0001,619
2007-04-061,6111,6201,6101,61312,0001,613
2007-04-051,6351,6391,6111,61621,2001,616
2007-04-041,6491,6491,6251,63818,4001,638
2007-04-031,6301,6351,6271,63523,6001,635
2007-04-021,6391,6481,6301,63014,6001,630
2007-03-301,6401,6401,6201,63912,5001,639
2007-03-291,6101,6301,6001,62024,8001,620
2007-03-281,6391,6391,6171,62810,3001,628
2007-03-271,6201,6301,6071,6205,9001,620
2007-03-261,6491,6491,6201,62020,5001,620
2007-03-231,6051,6501,6011,62037,7001,620
2007-03-221,5811,6051,5811,60420,8001,604
2007-03-201,5801,5991,5801,5807,6001,580
2007-03-191,5801,5851,5781,5806,1001,580
2007-03-161,5601,5801,5401,5805,3001,580
2007-03-151,5561,5601,5551,5607,5001,560
2007-03-141,5501,5701,5501,56510,3001,565
2007-03-131,5851,5851,5761,5833,0001,583
2007-03-121,5901,5901,5751,5794,6001,579
2007-03-091,5971,5981,5851,5912,6001,591
2007-03-081,5801,5981,5661,5986,3001,598
2007-03-071,5791,5991,5751,58010,2001,580
2007-03-061,5501,5701,5401,5707,6001,570
2007-03-051,6171,6171,5301,57921,3001,579
2007-03-021,6101,6171,6001,6177,9001,617
2007-03-011,6281,6401,6051,62515,1001,625
2007-02-281,5001,6031,4701,60024,8001,600
2007-02-271,5901,6201,5901,62021,0001,620
2007-02-261,6011,6051,5951,60533,9001,605
2007-02-231,6211,6211,6011,60610,9001,606
2007-02-221,6201,6201,6051,62035,3001,620
2007-02-211,6251,6251,6021,62126,0001,621
2007-02-201,6331,6351,6251,63116,8001,631
2007-02-191,6341,6351,6301,63111,2001,631
2007-02-161,6401,6401,6251,6359,8001,635
2007-02-151,6471,6471,6251,63812,2001,638
2007-02-141,6331,6501,6201,64918,0001,649
2007-02-131,6601,6651,6321,65019,5001,650
2007-02-091,6601,6601,6401,66019,9001,660
2007-02-081,6501,6601,6361,65445,5001,654
2007-02-071,6501,6521,6331,63530,7001,635
2007-02-061,6201,6501,6201,64039,5001,640
2007-02-051,5801,6201,5801,61949,2001,619
2007-02-021,5751,5871,5701,58075,4001,580
2007-02-011,5181,5801,5001,58072,2001,580
2007-01-311,5041,5161,5001,51020,2001,510
2007-01-301,5011,5151,4951,50021,2001,500
2007-01-291,5201,5401,5051,52024,0001,520
2007-01-261,5191,5301,5151,53011,5001,530
2007-01-251,5401,5401,5151,5309,3001,530
2007-01-241,5501,5501,5051,53031,9001,530
2007-01-231,5701,5801,5351,55031,8001,550
2007-01-221,5001,5251,4801,51028,2001,510
2007-01-191,4501,4751,4491,47522,2001,475
2007-01-181,4471,4501,4321,44544,2001,445
2007-01-171,4501,4501,4201,44515,6001,445
2007-01-161,4671,4671,4481,45025,8001,450
2007-01-151,4601,4701,4411,45024,6001,450
2007-01-121,4451,4601,4251,44041,1001,440
2007-01-111,4301,4301,4151,43034,2001,430
2007-01-101,4351,4351,4121,41518,2001,415
2007-01-091,4291,4301,3921,41511,4001,415
2007-01-051,4221,4231,3701,39211,2001,392
2007-01-041,4001,4101,3801,41010,0001,410

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