7931 未来工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 713 | 738 | 710 | 738 | 11,400 | 738 |
| 2009-12-29 | 716 | 740 | 716 | 740 | 24,500 | 740 |
| 2009-12-28 | 710 | 720 | 710 | 716 | 1,600 | 716 |
| 2009-12-25 | 740 | 740 | 710 | 720 | 2,200 | 720 |
| 2009-12-24 | 709 | 740 | 705 | 740 | 6,600 | 740 |
| 2009-12-22 | 730 | 730 | 728 | 729 | 800 | 729 |
| 2009-12-21 | 709 | 709 | 705 | 705 | 900 | 705 |
| 2009-12-18 | 705 | 710 | 705 | 710 | 1,000 | 710 |
| 2009-12-17 | 730 | 730 | 710 | 710 | 2,300 | 710 |
| 2009-12-16 | 720 | 728 | 720 | 728 | 16,700 | 728 |
| 2009-12-15 | 686 | 720 | 686 | 720 | 1,300 | 720 |
| 2009-12-14 | 701 | 701 | 700 | 700 | 800 | 700 |
| 2009-12-11 | 709 | 709 | 701 | 702 | 1,300 | 702 |
| 2009-12-10 | 706 | 710 | 706 | 710 | 500 | 710 |
| 2009-12-09 | 700 | 705 | 700 | 705 | 1,300 | 705 |
| 2009-12-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-12-07 | 700 | 722 | 700 | 722 | 1,500 | 722 |
| 2009-12-04 | 722 | 722 | 720 | 720 | 4,400 | 720 |
| 2009-12-03 | 720 | 722 | 718 | 722 | 3,300 | 722 |
| 2009-12-02 | 700 | 705 | 700 | 705 | 800 | 705 |
| 2009-12-01 | 696 | 696 | 687 | 687 | 37,400 | 687 |
| 2009-11-30 | 675 | 687 | 675 | 687 | 900 | 687 |
| 2009-11-27 | 683 | 683 | 665 | 675 | 7,800 | 675 |
| 2009-11-26 | 685 | 687 | 685 | 687 | 36,800 | 687 |
| 2009-11-25 | 680 | 700 | 680 | 687 | 19,400 | 687 |
| 2009-11-24 | 681 | 681 | 680 | 680 | 400 | 680 |
| 2009-11-20 | 682 | 684 | 682 | 682 | 300 | 682 |
| 2009-11-19 | 682 | 682 | 682 | 682 | 200 | 682 |
| 2009-11-18 | 699 | 699 | 680 | 682 | 2,500 | 682 |
| 2009-11-17 | 701 | 701 | 700 | 700 | 400 | 700 |
| 2009-11-16 | 699 | 700 | 699 | 699 | 400 | 699 |
| 2009-11-13 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-11-12 | 701 | 701 | 692 | 700 | 600 | 700 |
| 2009-11-11 | 702 | 720 | 700 | 720 | 50,700 | 720 |
| 2009-11-10 | 710 | 710 | 708 | 708 | 1,000 | 708 |
| 2009-11-09 | 707 | 710 | 707 | 710 | 500 | 710 |
| 2009-11-06 | 720 | 722 | 720 | 722 | 1,500 | 722 |
| 2009-11-05 | 728 | 728 | 720 | 722 | 500 | 722 |
| 2009-11-04 | 728 | 728 | 728 | 728 | 1,400 | 728 |
| 2009-11-02 | 728 | 730 | 728 | 728 | 5,100 | 728 |
| 2009-10-30 | 729 | 729 | 728 | 728 | 6,800 | 728 |
| 2009-10-29 | 729 | 729 | 725 | 729 | 2,000 | 729 |
| 2009-10-28 | 717 | 725 | 717 | 725 | 12,700 | 725 |
| 2009-10-27 | 721 | 721 | 711 | 711 | 1,100 | 711 |
| 2009-10-26 | 724 | 730 | 724 | 730 | 900 | 730 |
| 2009-10-23 | 722 | 730 | 720 | 730 | 3,900 | 730 |
| 2009-10-22 | 722 | 730 | 722 | 722 | 1,500 | 722 |
| 2009-10-21 | 759 | 760 | 720 | 742 | 3,300 | 742 |
| 2009-10-20 | 761 | 780 | 761 | 761 | 800 | 761 |
| 2009-10-19 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2009-10-16 | 761 | 765 | 761 | 762 | 2,100 | 762 |
| 2009-10-15 | 790 | 790 | 780 | 780 | 1,600 | 780 |
| 2009-10-14 | 770 | 771 | 770 | 770 | 600 | 770 |
| 2009-10-13 | 774 | 777 | 774 | 777 | 1,500 | 777 |
| 2009-10-09 | 753 | 765 | 753 | 764 | 700 | 764 |
| 2009-10-08 | 800 | 800 | 750 | 750 | 2,400 | 750 |
| 2009-10-07 | 782 | 810 | 782 | 800 | 26,100 | 800 |
| 2009-10-06 | 780 | 782 | 780 | 782 | 1,300 | 782 |
| 2009-10-05 | 800 | 800 | 788 | 788 | 1,500 | 788 |
| 2009-10-02 | 810 | 810 | 805 | 808 | 5,200 | 808 |
| 2009-10-01 | 810 | 810 | 810 | 810 | 1,300 | 810 |
| 2009-09-30 | 854 | 860 | 790 | 810 | 7,100 | 810 |
| 2009-09-29 | 875 | 875 | 850 | 855 | 7,300 | 855 |
| 2009-09-28 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2009-09-25 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2009-09-24 | 890 | 890 | 875 | 887 | 1,900 | 887 |
| 2009-09-18 | 871 | 871 | 865 | 870 | 1,800 | 870 |
| 2009-09-17 | 867 | 870 | 867 | 870 | 2,600 | 870 |
| 2009-09-16 | 895 | 895 | 865 | 867 | 1,400 | 867 |
| 2009-09-15 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2009-09-14 | 865 | 865 | 865 | 865 | 700 | 865 |
| 2009-09-11 | 865 | 865 | 865 | 865 | 300 | 865 |
| 2009-09-10 | 858 | 865 | 858 | 865 | 1,300 | 865 |
| 2009-09-09 | 852 | 857 | 850 | 857 | 3,500 | 857 |
| 2009-09-08 | 865 | 865 | 850 | 850 | 900 | 850 |
| 2009-09-07 | 853 | 873 | 853 | 873 | 2,000 | 873 |
| 2009-09-04 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2009-09-03 | 881 | 900 | 880 | 880 | 3,600 | 880 |
| 2009-09-02 | 881 | 881 | 880 | 881 | 5,400 | 881 |
| 2009-09-01 | 898 | 900 | 879 | 880 | 4,300 | 880 |
| 2009-08-31 | 878 | 879 | 878 | 879 | 1,300 | 879 |
| 2009-08-28 | 870 | 871 | 855 | 870 | 38,600 | 870 |
| 2009-08-27 | 869 | 873 | 868 | 870 | 25,200 | 870 |
| 2009-08-26 | 865 | 868 | 865 | 868 | 4,800 | 868 |
| 2009-08-25 | 870 | 878 | 860 | 862 | 3,800 | 862 |
| 2009-08-24 | 862 | 875 | 842 | 875 | 700 | 875 |
| 2009-08-21 | 841 | 860 | 840 | 860 | 2,800 | 860 |
| 2009-08-20 | 837 | 850 | 837 | 840 | 1,900 | 840 |
| 2009-08-19 | 837 | 841 | 837 | 841 | 600 | 841 |
| 2009-08-18 | 859 | 859 | 846 | 847 | 3,900 | 847 |
| 2009-08-17 | 855 | 860 | 855 | 860 | 2,500 | 860 |
| 2009-08-14 | 850 | 860 | 850 | 855 | 2,600 | 855 |
| 2009-08-13 | 850 | 854 | 840 | 850 | 7,400 | 850 |
| 2009-08-12 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2009-08-11 | 850 | 853 | 850 | 850 | 8,000 | 850 |
| 2009-08-10 | 850 | 852 | 850 | 850 | 3,200 | 850 |
| 2009-08-07 | 850 | 855 | 850 | 850 | 8,800 | 850 |
| 2009-08-06 | 845 | 850 | 845 | 850 | 3,600 | 850 |
| 2009-08-05 | 849 | 853 | 849 | 850 | 5,100 | 850 |
| 2009-08-04 | 849 | 849 | 822 | 844 | 7,300 | 844 |
| 2009-08-03 | 826 | 845 | 826 | 841 | 10,900 | 841 |
| 2009-07-31 | 795 | 808 | 795 | 807 | 7,400 | 807 |
| 2009-07-30 | 778 | 789 | 778 | 789 | 7,900 | 789 |
| 2009-07-29 | 769 | 780 | 767 | 778 | 9,000 | 778 |
| 2009-07-28 | 749 | 767 | 749 | 767 | 3,000 | 767 |
| 2009-07-27 | 745 | 769 | 745 | 769 | 5,100 | 769 |
| 2009-07-24 | 735 | 744 | 730 | 743 | 8,700 | 743 |
| 2009-07-23 | 723 | 734 | 723 | 734 | 25,700 | 734 |
| 2009-07-22 | 709 | 721 | 708 | 720 | 17,400 | 720 |
| 2009-07-21 | 714 | 718 | 707 | 707 | 2,100 | 707 |
| 2009-07-17 | 719 | 719 | 701 | 714 | 2,400 | 714 |
| 2009-07-16 | 712 | 715 | 710 | 710 | 10,500 | 710 |
| 2009-07-15 | 709 | 709 | 704 | 708 | 1,500 | 708 |
| 2009-07-14 | 711 | 711 | 688 | 707 | 4,800 | 707 |
| 2009-07-13 | 724 | 724 | 710 | 710 | 1,900 | 710 |
| 2009-07-10 | 710 | 722 | 710 | 722 | 6,500 | 722 |
| 2009-07-09 | 744 | 745 | 740 | 740 | 2,400 | 740 |
| 2009-07-08 | 758 | 758 | 746 | 746 | 4,100 | 746 |
| 2009-07-07 | 756 | 758 | 756 | 757 | 1,700 | 757 |
| 2009-07-06 | 760 | 760 | 752 | 757 | 5,300 | 757 |
| 2009-07-03 | 754 | 759 | 754 | 759 | 5,700 | 759 |
| 2009-07-02 | 760 | 760 | 755 | 758 | 1,500 | 758 |
| 2009-07-01 | 758 | 760 | 755 | 755 | 13,700 | 755 |
| 2009-06-30 | 750 | 758 | 750 | 758 | 8,000 | 758 |
| 2009-06-29 | 750 | 759 | 750 | 750 | 5,900 | 750 |
| 2009-06-26 | 729 | 750 | 727 | 750 | 4,200 | 750 |
| 2009-06-25 | 721 | 740 | 720 | 725 | 3,600 | 725 |
| 2009-06-24 | 748 | 748 | 731 | 731 | 5,800 | 731 |
| 2009-06-23 | 750 | 760 | 740 | 760 | 1,800 | 760 |
| 2009-06-22 | 760 | 760 | 750 | 760 | 2,900 | 760 |
| 2009-06-19 | 750 | 750 | 740 | 740 | 1,300 | 740 |
| 2009-06-18 | 740 | 740 | 736 | 736 | 2,900 | 736 |
| 2009-06-17 | 740 | 742 | 740 | 741 | 3,700 | 741 |
| 2009-06-16 | 740 | 745 | 736 | 740 | 19,700 | 740 |
| 2009-06-15 | 760 | 760 | 735 | 740 | 5,000 | 740 |
| 2009-06-12 | 760 | 780 | 760 | 761 | 4,100 | 761 |
| 2009-06-11 | 780 | 780 | 750 | 770 | 5,900 | 770 |
| 2009-06-10 | 795 | 795 | 781 | 781 | 7,300 | 781 |
| 2009-06-09 | 770 | 790 | 770 | 785 | 16,600 | 785 |
| 2009-06-08 | 729 | 765 | 729 | 760 | 17,900 | 760 |
| 2009-06-05 | 700 | 720 | 700 | 720 | 34,400 | 720 |
| 2009-06-04 | 680 | 700 | 680 | 700 | 23,600 | 700 |
| 2009-06-03 | 674 | 685 | 665 | 680 | 52,200 | 680 |
| 2009-06-02 | 670 | 674 | 670 | 674 | 5,000 | 674 |
| 2009-06-01 | 661 | 667 | 658 | 660 | 13,100 | 660 |
| 2009-05-29 | 661 | 661 | 657 | 659 | 2,900 | 659 |
| 2009-05-28 | 661 | 661 | 655 | 655 | 2,400 | 655 |
| 2009-05-27 | 661 | 662 | 660 | 660 | 25,200 | 660 |
| 2009-05-26 | 654 | 660 | 654 | 660 | 20,500 | 660 |
| 2009-05-25 | 650 | 654 | 650 | 650 | 3,400 | 650 |
| 2009-05-22 | 653 | 653 | 650 | 650 | 11,200 | 650 |
| 2009-05-21 | 652 | 655 | 652 | 652 | 800 | 652 |
| 2009-05-20 | 650 | 652 | 650 | 652 | 300 | 652 |
| 2009-05-19 | 650 | 661 | 650 | 661 | 10,200 | 661 |
| 2009-05-18 | 650 | 650 | 650 | 650 | 3,900 | 650 |
| 2009-05-15 | 650 | 655 | 640 | 650 | 65,500 | 650 |
| 2009-05-14 | 650 | 650 | 646 | 650 | 5,100 | 650 |
| 2009-05-13 | 646 | 650 | 646 | 650 | 65,800 | 650 |
| 2009-05-12 | 646 | 650 | 646 | 650 | 600 | 650 |
| 2009-05-11 | 650 | 653 | 645 | 645 | 3,700 | 645 |
| 2009-05-08 | 650 | 655 | 650 | 655 | 3,400 | 655 |
| 2009-05-07 | 659 | 660 | 650 | 650 | 27,700 | 650 |
| 2009-05-01 | 650 | 655 | 650 | 650 | 6,000 | 650 |
| 2009-04-30 | 646 | 655 | 645 | 655 | 15,300 | 655 |
| 2009-04-28 | 650 | 650 | 645 | 650 | 4,100 | 650 |
| 2009-04-27 | 660 | 660 | 650 | 650 | 6,900 | 650 |
| 2009-04-24 | 659 | 659 | 630 | 650 | 3,500 | 650 |
| 2009-04-23 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2009-04-22 | 660 | 661 | 660 | 660 | 5,800 | 660 |
| 2009-04-21 | 661 | 661 | 650 | 657 | 4,800 | 657 |
| 2009-04-20 | 660 | 660 | 660 | 660 | 1,300 | 660 |
| 2009-04-17 | 641 | 661 | 641 | 661 | 2,800 | 661 |
| 2009-04-16 | 647 | 651 | 640 | 640 | 2,600 | 640 |
| 2009-04-15 | 670 | 670 | 669 | 670 | 2,500 | 670 |
| 2009-04-14 | 671 | 685 | 670 | 685 | 2,400 | 685 |
| 2009-04-13 | 640 | 670 | 640 | 670 | 3,000 | 670 |
| 2009-04-10 | 638 | 659 | 638 | 653 | 2,000 | 653 |
| 2009-04-09 | 624 | 655 | 624 | 632 | 6,200 | 632 |
| 2009-04-08 | 625 | 625 | 624 | 624 | 1,200 | 624 |
| 2009-04-07 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-04-06 | 624 | 624 | 620 | 624 | 3,400 | 624 |
| 2009-04-03 | 619 | 621 | 619 | 620 | 7,400 | 620 |
| 2009-04-02 | 625 | 625 | 619 | 619 | 1,300 | 619 |
| 2009-04-01 | 624 | 624 | 619 | 619 | 800 | 619 |
| 2009-03-31 | 619 | 621 | 619 | 619 | 4,200 | 619 |
| 2009-03-30 | 620 | 620 | 619 | 619 | 4,100 | 619 |
| 2009-03-27 | 620 | 620 | 618 | 619 | 31,000 | 619 |
| 2009-03-26 | 617 | 620 | 617 | 617 | 1,700 | 617 |
| 2009-03-25 | 618 | 620 | 616 | 616 | 2,700 | 616 |
| 2009-03-24 | 619 | 620 | 619 | 619 | 7,300 | 619 |
| 2009-03-23 | 615 | 619 | 615 | 619 | 200 | 619 |
| 2009-03-19 | 619 | 619 | 619 | 619 | 1,300 | 619 |
| 2009-03-18 | 618 | 618 | 615 | 615 | 300 | 615 |
| 2009-03-17 | 618 | 618 | 615 | 615 | 300 | 615 |
| 2009-03-16 | 601 | 618 | 601 | 618 | 500 | 618 |
| 2009-03-13 | 600 | 619 | 600 | 619 | 1,200 | 619 |
| 2009-03-12 | 619 | 620 | 601 | 601 | 900 | 601 |
| 2009-03-11 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-03-09 | 610 | 620 | 610 | 620 | 400 | 620 |
| 2009-03-06 | 620 | 620 | 610 | 610 | 1,400 | 610 |
| 2009-03-05 | 620 | 620 | 615 | 615 | 9,500 | 615 |
| 2009-03-04 | 620 | 620 | 620 | 620 | 9,400 | 620 |
| 2009-03-03 | 620 | 620 | 620 | 620 | 11,400 | 620 |
| 2009-03-02 | 620 | 620 | 611 | 620 | 12,600 | 620 |
| 2009-02-27 | 611 | 620 | 611 | 620 | 14,100 | 620 |
| 2009-02-26 | 611 | 611 | 610 | 611 | 13,400 | 611 |
| 2009-02-25 | 611 | 611 | 601 | 611 | 18,700 | 611 |
| 2009-02-24 | 614 | 615 | 614 | 615 | 13,600 | 615 |
| 2009-02-23 | 615 | 615 | 610 | 615 | 12,300 | 615 |
| 2009-02-20 | 614 | 615 | 614 | 615 | 13,200 | 615 |
| 2009-02-19 | 614 | 614 | 614 | 614 | 5,200 | 614 |
| 2009-02-18 | 615 | 615 | 600 | 615 | 12,800 | 615 |
| 2009-02-17 | 615 | 615 | 613 | 615 | 11,300 | 615 |
| 2009-02-16 | 610 | 615 | 600 | 615 | 14,300 | 615 |
| 2009-02-13 | 610 | 610 | 607 | 610 | 11,200 | 610 |
| 2009-02-12 | 610 | 610 | 608 | 610 | 14,300 | 610 |
| 2009-02-10 | 605 | 625 | 605 | 610 | 16,200 | 610 |
| 2009-02-09 | 614 | 614 | 605 | 606 | 15,100 | 606 |
| 2009-02-06 | 614 | 614 | 612 | 613 | 13,000 | 613 |
| 2009-02-05 | 620 | 620 | 614 | 614 | 22,800 | 614 |
| 2009-02-04 | 616 | 618 | 612 | 612 | 8,200 | 612 |
| 2009-02-03 | 621 | 621 | 611 | 616 | 10,700 | 616 |
| 2009-02-02 | 610 | 620 | 610 | 620 | 17,000 | 620 |
| 2009-01-30 | 608 | 610 | 608 | 610 | 5,100 | 610 |
| 2009-01-29 | 610 | 620 | 605 | 620 | 16,100 | 620 |
| 2009-01-28 | 626 | 627 | 610 | 610 | 15,100 | 610 |
| 2009-01-27 | 628 | 628 | 605 | 626 | 22,400 | 626 |
| 2009-01-26 | 625 | 630 | 625 | 628 | 600 | 628 |
| 2009-01-23 | 630 | 630 | 625 | 625 | 7,300 | 625 |
| 2009-01-22 | 626 | 640 | 626 | 630 | 900 | 630 |
| 2009-01-21 | 620 | 625 | 620 | 625 | 700 | 625 |
| 2009-01-20 | 620 | 620 | 600 | 600 | 9,700 | 600 |
| 2009-01-19 | 630 | 630 | 620 | 620 | 6,400 | 620 |
| 2009-01-16 | 630 | 633 | 620 | 630 | 3,700 | 630 |
| 2009-01-15 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2009-01-14 | 641 | 642 | 635 | 639 | 1,300 | 639 |
| 2009-01-13 | 622 | 641 | 620 | 641 | 17,400 | 641 |
| 2009-01-09 | 670 | 670 | 621 | 621 | 2,300 | 621 |
| 2009-01-08 | 674 | 674 | 670 | 670 | 800 | 670 |
| 2009-01-07 | 680 | 680 | 675 | 675 | 700 | 675 |
| 2009-01-06 | 686 | 695 | 685 | 685 | 1,800 | 685 |
| 2009-01-05 | 650 | 675 | 650 | 675 | 300 | 675 |
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
