7931 未来工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2008-12-29 | 640 | 645 | 639 | 645 | 1,100 | 645 |
| 2008-12-26 | 635 | 645 | 635 | 640 | 600 | 640 |
| 2008-12-25 | 645 | 645 | 635 | 635 | 2,100 | 635 |
| 2008-12-24 | 635 | 650 | 635 | 650 | 2,200 | 650 |
| 2008-12-22 | 642 | 650 | 637 | 650 | 1,400 | 650 |
| 2008-12-19 | 650 | 650 | 640 | 640 | 600 | 640 |
| 2008-12-18 | 640 | 650 | 635 | 650 | 2,300 | 650 |
| 2008-12-17 | 651 | 670 | 650 | 660 | 7,000 | 660 |
| 2008-12-16 | 650 | 650 | 650 | 650 | 17,500 | 650 |
| 2008-12-15 | 645 | 670 | 642 | 650 | 2,700 | 650 |
| 2008-12-12 | 634 | 650 | 634 | 650 | 1,900 | 650 |
| 2008-12-11 | 631 | 642 | 631 | 640 | 1,400 | 640 |
| 2008-12-10 | 641 | 641 | 631 | 631 | 3,100 | 631 |
| 2008-12-09 | 650 | 655 | 631 | 631 | 2,500 | 631 |
| 2008-12-08 | 680 | 680 | 670 | 670 | 20,500 | 670 |
| 2008-12-05 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2008-12-04 | 641 | 660 | 641 | 650 | 3,500 | 650 |
| 2008-12-03 | 650 | 650 | 641 | 641 | 13,500 | 641 |
| 2008-12-02 | 670 | 670 | 630 | 641 | 4,000 | 641 |
| 2008-12-01 | 689 | 689 | 671 | 671 | 7,500 | 671 |
| 2008-11-28 | 689 | 689 | 689 | 689 | 5,400 | 689 |
| 2008-11-27 | 689 | 690 | 681 | 690 | 10,300 | 690 |
| 2008-11-26 | 690 | 690 | 680 | 689 | 5,900 | 689 |
| 2008-11-25 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2008-11-21 | 700 | 700 | 665 | 675 | 9,000 | 675 |
| 2008-11-20 | 700 | 700 | 690 | 700 | 5,000 | 700 |
| 2008-11-19 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2008-11-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-11-17 | 750 | 751 | 750 | 750 | 3,500 | 750 |
| 2008-11-14 | 770 | 770 | 750 | 750 | 3,700 | 750 |
| 2008-11-13 | 770 | 770 | 749 | 750 | 7,200 | 750 |
| 2008-11-11 | 770 | 770 | 760 | 760 | 700 | 760 |
| 2008-11-10 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2008-11-07 | 788 | 788 | 780 | 780 | 1,000 | 780 |
| 2008-11-06 | 789 | 789 | 789 | 789 | 400 | 789 |
| 2008-11-05 | 790 | 800 | 790 | 795 | 6,600 | 795 |
| 2008-11-04 | 790 | 794 | 790 | 794 | 1,800 | 794 |
| 2008-10-31 | 790 | 790 | 790 | 790 | 5,500 | 790 |
| 2008-10-30 | 750 | 790 | 750 | 790 | 6,700 | 790 |
| 2008-10-29 | 750 | 750 | 739 | 749 | 9,300 | 749 |
| 2008-10-28 | 751 | 751 | 719 | 749 | 8,300 | 749 |
| 2008-10-27 | 785 | 785 | 740 | 750 | 2,200 | 750 |
| 2008-10-24 | 800 | 800 | 775 | 785 | 2,800 | 785 |
| 2008-10-23 | 785 | 785 | 775 | 780 | 500 | 780 |
| 2008-10-22 | 780 | 780 | 775 | 775 | 2,000 | 775 |
| 2008-10-21 | 817 | 817 | 810 | 810 | 900 | 810 |
| 2008-10-20 | 825 | 825 | 815 | 815 | 800 | 815 |
| 2008-10-17 | 800 | 820 | 800 | 820 | 11,900 | 820 |
| 2008-10-16 | 790 | 795 | 790 | 795 | 1,200 | 795 |
| 2008-10-15 | 818 | 830 | 810 | 825 | 1,500 | 825 |
| 2008-10-14 | 822 | 869 | 810 | 823 | 3,300 | 823 |
| 2008-10-10 | 800 | 820 | 770 | 820 | 3,800 | 820 |
| 2008-10-09 | 809 | 870 | 809 | 870 | 2,800 | 870 |
| 2008-10-08 | 820 | 879 | 810 | 879 | 2,300 | 879 |
| 2008-10-07 | 860 | 910 | 840 | 910 | 2,800 | 910 |
| 2008-10-06 | 890 | 920 | 890 | 920 | 2,400 | 920 |
| 2008-10-03 | 944 | 944 | 938 | 938 | 1,300 | 938 |
| 2008-10-02 | 950 | 950 | 944 | 944 | 2,400 | 944 |
| 2008-10-01 | 944 | 944 | 944 | 944 | 500 | 944 |
| 2008-09-30 | 920 | 949 | 905 | 931 | 12,700 | 931 |
| 2008-09-29 | 955 | 960 | 955 | 960 | 4,000 | 960 |
| 2008-09-26 | 950 | 955 | 940 | 955 | 1,200 | 955 |
| 2008-09-25 | 950 | 960 | 950 | 960 | 900 | 960 |
| 2008-09-24 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2008-09-22 | 955 | 970 | 955 | 965 | 500 | 965 |
| 2008-09-19 | 910 | 965 | 910 | 965 | 1,200 | 965 |
| 2008-09-18 | 960 | 970 | 910 | 970 | 1,400 | 970 |
| 2008-09-12 | 970 | 979 | 950 | 979 | 300 | 979 |
| 2008-09-05 | 940 | 980 | 940 | 980 | 600 | 980 |
| 2008-09-04 | 990 | 990 | 950 | 980 | 1,400 | 980 |
| 2008-09-03 | 990 | 990 | 960 | 988 | 2,000 | 988 |
| 2008-09-02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2008-09-01 | 1,000 | 1,010 | 995 | 1,010 | 5,300 | 1,010 |
| 2008-08-29 | 974 | 1,000 | 974 | 1,000 | 23,500 | 1,000 |
| 2008-08-28 | 974 | 975 | 955 | 974 | 1,500 | 974 |
| 2008-08-27 | 975 | 980 | 975 | 980 | 1,100 | 980 |
| 2008-08-26 | 975 | 975 | 975 | 975 | 500 | 975 |
| 2008-08-25 | 980 | 980 | 965 | 975 | 1,200 | 975 |
| 2008-08-22 | 980 | 980 | 980 | 980 | 1,500 | 980 |
| 2008-08-21 | 969 | 969 | 969 | 969 | 500 | 969 |
| 2008-08-19 | 950 | 968 | 950 | 968 | 900 | 968 |
| 2008-08-18 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-08-15 | 950 | 970 | 950 | 970 | 1,600 | 970 |
| 2008-08-14 | 950 | 970 | 950 | 960 | 1,700 | 960 |
| 2008-08-13 | 953 | 975 | 953 | 970 | 700 | 970 |
| 2008-08-12 | 950 | 979 | 950 | 979 | 700 | 979 |
| 2008-08-07 | 945 | 978 | 945 | 978 | 1,200 | 978 |
| 2008-08-06 | 981 | 981 | 950 | 979 | 2,000 | 979 |
| 2008-08-05 | 1,023 | 1,035 | 981 | 981 | 8,700 | 981 |
| 2008-08-04 | 1,020 | 1,023 | 1,000 | 1,023 | 1,400 | 1,023 |
| 2008-08-01 | 971 | 980 | 970 | 980 | 1,900 | 980 |
| 2008-07-31 | 940 | 955 | 940 | 951 | 33,800 | 951 |
| 2008-07-30 | 911 | 939 | 911 | 939 | 1,300 | 939 |
| 2008-07-29 | 895 | 920 | 895 | 910 | 1,800 | 910 |
| 2008-07-28 | 895 | 895 | 890 | 894 | 4,400 | 894 |
| 2008-07-25 | 940 | 940 | 920 | 925 | 5,900 | 925 |
| 2008-07-24 | 949 | 949 | 945 | 947 | 5,700 | 947 |
| 2008-07-23 | 960 | 962 | 950 | 950 | 5,700 | 950 |
| 2008-07-22 | 951 | 960 | 942 | 960 | 4,400 | 960 |
| 2008-07-18 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2008-07-17 | 951 | 952 | 949 | 950 | 1,900 | 950 |
| 2008-07-16 | 989 | 990 | 950 | 950 | 3,400 | 950 |
| 2008-07-15 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
| 2008-07-14 | 1,050 | 1,050 | 1,009 | 1,029 | 1,100 | 1,029 |
| 2008-07-11 | 1,050 | 1,051 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2008-07-09 | 1,080 | 1,080 | 1,055 | 1,075 | 800 | 1,075 |
| 2008-07-07 | 1,080 | 1,100 | 1,080 | 1,100 | 900 | 1,100 |
| 2008-07-04 | 1,043 | 1,115 | 1,042 | 1,080 | 3,900 | 1,080 |
| 2008-07-03 | 1,099 | 1,099 | 1,060 | 1,060 | 500 | 1,060 |
| 2008-07-02 | 1,120 | 1,120 | 1,075 | 1,099 | 2,700 | 1,099 |
| 2008-07-01 | 1,150 | 1,150 | 1,089 | 1,100 | 5,100 | 1,100 |
| 2008-06-30 | 1,150 | 1,150 | 1,110 | 1,149 | 3,500 | 1,149 |
| 2008-06-27 | 1,120 | 1,150 | 1,120 | 1,150 | 300 | 1,150 |
| 2008-06-26 | 1,120 | 1,160 | 1,120 | 1,150 | 900 | 1,150 |
| 2008-06-25 | 1,140 | 1,160 | 1,140 | 1,160 | 600 | 1,160 |
| 2008-06-23 | 1,160 | 1,180 | 1,160 | 1,180 | 3,100 | 1,180 |
| 2008-06-20 | 1,178 | 1,178 | 1,161 | 1,161 | 3,700 | 1,161 |
| 2008-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 8,600 | 1,170 |
| 2008-06-18 | 1,163 | 1,180 | 1,162 | 1,170 | 5,900 | 1,170 |
| 2008-06-17 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2008-06-16 | 1,165 | 1,185 | 1,160 | 1,160 | 9,600 | 1,160 |
| 2008-06-13 | 1,183 | 1,185 | 1,180 | 1,185 | 8,400 | 1,185 |
| 2008-06-12 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 | 1,183 |
| 2008-06-11 | 1,180 | 1,185 | 1,175 | 1,185 | 8,400 | 1,185 |
| 2008-06-10 | 1,180 | 1,180 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2008-06-09 | 1,189 | 1,189 | 1,169 | 1,180 | 20,600 | 1,180 |
| 2008-06-06 | 1,188 | 1,188 | 1,180 | 1,184 | 4,200 | 1,184 |
| 2008-06-05 | 1,189 | 1,189 | 1,165 | 1,185 | 2,300 | 1,185 |
| 2008-06-04 | 1,190 | 1,190 | 1,189 | 1,189 | 9,400 | 1,189 |
| 2008-06-03 | 1,189 | 1,190 | 1,189 | 1,190 | 4,400 | 1,190 |
| 2008-06-02 | 1,189 | 1,189 | 1,188 | 1,189 | 2,000 | 1,189 |
| 2008-05-30 | 1,189 | 1,190 | 1,189 | 1,189 | 5,800 | 1,189 |
| 2008-05-29 | 1,190 | 1,190 | 1,189 | 1,190 | 4,000 | 1,190 |
| 2008-05-28 | 1,199 | 1,199 | 1,198 | 1,199 | 1,200 | 1,199 |
| 2008-05-27 | 1,201 | 1,201 | 1,181 | 1,201 | 800 | 1,201 |
| 2008-05-26 | 1,188 | 1,210 | 1,187 | 1,201 | 2,300 | 1,201 |
| 2008-05-23 | 1,189 | 1,189 | 1,135 | 1,187 | 2,200 | 1,187 |
| 2008-05-22 | 1,190 | 1,190 | 1,150 | 1,189 | 2,100 | 1,189 |
| 2008-05-21 | 1,170 | 1,190 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2008-05-20 | 1,170 | 1,170 | 1,165 | 1,165 | 700 | 1,165 |
| 2008-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2008-05-16 | 1,180 | 1,180 | 1,176 | 1,180 | 1,100 | 1,180 |
| 2008-05-15 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 1,180 |
| 2008-05-14 | 1,179 | 1,180 | 1,179 | 1,180 | 400 | 1,180 |
| 2008-05-13 | 1,179 | 1,179 | 1,178 | 1,179 | 6,400 | 1,179 |
| 2008-05-12 | 1,155 | 1,180 | 1,155 | 1,180 | 1,300 | 1,180 |
| 2008-05-09 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2008-05-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2008-05-07 | 1,130 | 1,145 | 1,130 | 1,145 | 3,300 | 1,145 |
| 2008-05-02 | 1,125 | 1,130 | 1,100 | 1,130 | 800 | 1,130 |
| 2008-05-01 | 1,100 | 1,100 | 1,090 | 1,090 | 600 | 1,090 |
| 2008-04-30 | 1,080 | 1,120 | 1,080 | 1,120 | 800 | 1,120 |
| 2008-04-28 | 1,050 | 1,080 | 1,050 | 1,080 | 2,900 | 1,080 |
| 2008-04-25 | 1,120 | 1,120 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2008-04-23 | 1,125 | 1,125 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2008-04-21 | 1,125 | 1,125 | 1,125 | 1,125 | 500 | 1,125 |
| 2008-04-18 | 1,125 | 1,125 | 1,125 | 1,125 | 9,600 | 1,125 |
| 2008-04-17 | 1,125 | 1,135 | 1,125 | 1,125 | 10,700 | 1,125 |
| 2008-04-16 | 1,125 | 1,125 | 1,100 | 1,125 | 10,300 | 1,125 |
| 2008-04-15 | 1,150 | 1,150 | 1,125 | 1,125 | 2,700 | 1,125 |
| 2008-04-14 | 1,125 | 1,125 | 1,125 | 1,125 | 5,500 | 1,125 |
| 2008-04-11 | 1,106 | 1,130 | 1,106 | 1,130 | 10,200 | 1,130 |
| 2008-04-10 | 1,100 | 1,125 | 1,100 | 1,125 | 10,100 | 1,125 |
| 2008-04-09 | 1,125 | 1,130 | 1,125 | 1,125 | 12,000 | 1,125 |
| 2008-04-08 | 1,125 | 1,125 | 1,117 | 1,125 | 30,000 | 1,125 |
| 2008-04-07 | 1,125 | 1,126 | 1,120 | 1,125 | 22,500 | 1,125 |
| 2008-04-04 | 1,125 | 1,130 | 1,120 | 1,125 | 12,400 | 1,125 |
| 2008-04-03 | 1,125 | 1,125 | 1,125 | 1,125 | 2,200 | 1,125 |
| 2008-04-02 | 1,149 | 1,149 | 1,100 | 1,133 | 3,100 | 1,133 |
| 2008-04-01 | 1,145 | 1,145 | 1,120 | 1,130 | 14,800 | 1,130 |
| 2008-03-31 | 1,145 | 1,145 | 1,140 | 1,145 | 13,200 | 1,145 |
| 2008-03-28 | 1,120 | 1,150 | 1,110 | 1,145 | 10,100 | 1,145 |
| 2008-03-27 | 1,120 | 1,120 | 1,115 | 1,120 | 1,400 | 1,120 |
| 2008-03-26 | 1,148 | 1,148 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2008-03-25 | 1,179 | 1,179 | 1,150 | 1,150 | 300 | 1,150 |
| 2008-03-24 | 1,140 | 1,160 | 1,140 | 1,160 | 1,200 | 1,160 |
| 2008-03-21 | 1,160 | 1,180 | 1,100 | 1,160 | 2,400 | 1,160 |
| 2008-03-19 | 1,050 | 1,150 | 1,050 | 1,150 | 3,300 | 1,150 |
| 2008-03-18 | 1,100 | 1,100 | 1,051 | 1,051 | 9,400 | 1,051 |
| 2008-03-17 | 1,110 | 1,110 | 1,070 | 1,108 | 4,300 | 1,108 |
| 2008-03-14 | 1,180 | 1,180 | 1,150 | 1,170 | 5,100 | 1,170 |
| 2008-03-13 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 | 1,200 |
| 2008-03-12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2008-03-11 | 1,180 | 1,180 | 1,179 | 1,179 | 3,000 | 1,179 |
| 2008-03-10 | 1,200 | 1,200 | 1,160 | 1,180 | 1,500 | 1,180 |
| 2008-03-07 | 1,240 | 1,240 | 1,220 | 1,240 | 1,400 | 1,240 |
| 2008-03-06 | 1,230 | 1,240 | 1,230 | 1,240 | 1,900 | 1,240 |
| 2008-03-05 | 1,260 | 1,260 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2008-03-04 | 1,270 | 1,270 | 1,200 | 1,260 | 6,200 | 1,260 |
| 2008-03-03 | 1,270 | 1,270 | 1,260 | 1,270 | 2,300 | 1,270 |
| 2008-02-29 | 1,260 | 1,270 | 1,260 | 1,270 | 6,600 | 1,270 |
| 2008-02-28 | 1,269 | 1,269 | 1,260 | 1,260 | 3,900 | 1,260 |
| 2008-02-27 | 1,241 | 1,255 | 1,226 | 1,255 | 4,100 | 1,255 |
| 2008-02-25 | 1,269 | 1,269 | 1,251 | 1,264 | 3,600 | 1,264 |
| 2008-02-22 | 1,250 | 1,270 | 1,248 | 1,270 | 3,900 | 1,270 |
| 2008-02-21 | 1,225 | 1,250 | 1,225 | 1,250 | 4,800 | 1,250 |
| 2008-02-20 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2008-02-19 | 1,235 | 1,235 | 1,224 | 1,224 | 3,700 | 1,224 |
| 2008-02-18 | 1,220 | 1,222 | 1,217 | 1,222 | 4,000 | 1,222 |
| 2008-02-15 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 1,220 |
| 2008-02-14 | 1,220 | 1,220 | 1,200 | 1,220 | 3,700 | 1,220 |
| 2008-02-13 | 1,199 | 1,220 | 1,199 | 1,220 | 2,300 | 1,220 |
| 2008-02-12 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2008-02-08 | 1,179 | 1,189 | 1,179 | 1,189 | 1,400 | 1,189 |
| 2008-02-07 | 1,179 | 1,179 | 1,179 | 1,179 | 800 | 1,179 |
| 2008-02-06 | 1,170 | 1,179 | 1,170 | 1,179 | 700 | 1,179 |
| 2008-02-05 | 1,170 | 1,170 | 1,150 | 1,170 | 4,600 | 1,170 |
| 2008-02-04 | 1,175 | 1,175 | 1,150 | 1,170 | 4,900 | 1,170 |
| 2008-02-01 | 1,190 | 1,190 | 1,145 | 1,146 | 2,700 | 1,146 |
| 2008-01-31 | 1,150 | 1,155 | 1,120 | 1,150 | 124,700 | 1,150 |
| 2008-01-30 | 1,150 | 1,150 | 1,145 | 1,149 | 74,300 | 1,149 |
| 2008-01-29 | 1,150 | 1,150 | 1,145 | 1,150 | 12,000 | 1,150 |
| 2008-01-28 | 1,150 | 1,150 | 1,000 | 1,150 | 8,000 | 1,150 |
| 2008-01-25 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 | 1,145 |
| 2008-01-24 | 1,131 | 1,150 | 1,131 | 1,150 | 7,700 | 1,150 |
| 2008-01-23 | 1,199 | 1,199 | 1,150 | 1,150 | 5,900 | 1,150 |
| 2008-01-22 | 1,170 | 1,195 | 1,130 | 1,195 | 4,200 | 1,195 |
| 2008-01-21 | 1,190 | 1,190 | 1,170 | 1,180 | 1,500 | 1,180 |
| 2008-01-18 | 1,182 | 1,200 | 1,150 | 1,199 | 4,300 | 1,199 |
| 2008-01-17 | 1,180 | 1,200 | 1,165 | 1,200 | 7,500 | 1,200 |
| 2008-01-16 | 1,200 | 1,200 | 1,195 | 1,200 | 6,900 | 1,200 |
| 2008-01-15 | 1,200 | 1,229 | 1,200 | 1,205 | 3,400 | 1,205 |
| 2008-01-11 | 1,260 | 1,260 | 1,241 | 1,250 | 2,500 | 1,250 |
| 2008-01-10 | 1,220 | 1,280 | 1,220 | 1,260 | 7,500 | 1,260 |
| 2008-01-09 | 1,200 | 1,210 | 1,180 | 1,210 | 10,200 | 1,210 |
| 2008-01-08 | 1,202 | 1,220 | 1,201 | 1,220 | 4,100 | 1,220 |
| 2008-01-07 | 1,215 | 1,215 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2008-01-04 | 1,235 | 1,235 | 1,210 | 1,210 | 3,400 | 1,210 |
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
