7931 未来工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	845	858	845	852	2,600	852
2010-12-29	827	860	827	860	8,200	860
2010-12-28	815	849	815	849	2,800	849
2010-12-27	815	830	803	830	1,400	830
2010-12-24	820	820	804	815	6,100	815
2010-12-22	830	830	815	830	1,500	830
2010-12-21	857	857	804	825	7,100	825
2010-12-20	855	860	850	850	9,100	850
2010-12-17	845	855	845	855	8,900	855
2010-12-16	821	845	820	845	7,700	845
2010-12-15	800	815	780	815	17,500	815
2010-12-14	777	800	777	800	5,100	800
2010-12-13	800	800	789	798	1,800	798
2010-12-10	820	820	791	800	4,700	800
2010-12-09	815	815	790	815	1,700	815
2010-12-08	790	819	790	815	2,100	815
2010-12-07	820	821	815	820	14,600	820
2010-12-06	808	820	808	820	3,200	820
2010-12-03	795	810	795	808	10,100	808
2010-12-02	780	795	780	795	4,300	795
2010-12-01	770	776	770	775	2,200	775
2010-11-30	758	770	758	770	17,200	770
2010-11-29	747	758	747	758	5,600	758
2010-11-26	745	760	730	745	4,800	745
2010-11-25	748	748	722	745	3,000	745
2010-11-24	750	750	731	748	700	748
2010-11-22	765	765	760	760	400	760
2010-11-19	768	768	740	750	1,200	750
2010-11-18	712	770	712	770	14,500	770
2010-11-17	719	725	719	725	1,000	725
2010-11-16	719	719	719	719	500	719
2010-11-15	718	718	718	718	500	718
2010-11-12	725	729	724	724	3,700	724
2010-11-11	720	729	719	729	7,400	729
2010-11-10	720	720	720	720	900	720
2010-11-09	708	729	708	729	16,400	729
2010-11-08	709	710	707	708	5,100	708
2010-11-05	710	711	708	710	3,400	710
2010-11-04	711	718	710	711	1,600	711
2010-11-02	741	741	706	707	7,100	707
2010-11-01	741	741	741	741	400	741
2010-10-29	748	748	744	744	19,600	744
2010-10-28	735	750	720	750	5,300	750
2010-10-27	730	744	730	744	400	744
2010-10-26	711	745	711	745	5,600	745
2010-10-25	739	741	720	726	6,100	726
2010-10-22	725	739	720	739	2,700	739
2010-10-21	723	729	723	723	1,300	723
2010-10-20	712	725	712	725	900	725
2010-10-19	735	735	728	729	5,800	729
2010-10-18	740	744	735	735	2,100	735
2010-10-15	761	761	755	755	1,100	755
2010-10-14	755	768	755	761	2,500	761
2010-10-13	768	768	768	768	300	768
2010-10-12	769	769	757	767	1,300	767
2010-10-08	761	766	756	766	1,600	766
2010-10-07	760	780	760	760	2,200	760
2010-10-06	770	770	770	770	100	770
2010-10-05	775	775	775	775	500	775
2010-10-04	794	794	775	775	5,900	775
2010-10-01	811	811	794	794	1,600	794
2010-09-30	796	815	783	805	6,700	805
2010-09-29	789	799	789	796	7,200	796
2010-09-28	769	789	765	789	3,900	789
2010-09-27	763	772	760	772	1,000	772
2010-09-24	756	763	756	763	3,800	763
2010-09-22	762	769	755	755	3,900	755
2010-09-21	755	770	755	760	600	760
2010-09-17	761	766	755	755	5,700	755
2010-09-16	775	775	765	766	6,100	766
2010-09-15	774	787	774	776	4,400	776
2010-09-14	789	790	787	787	6,600	787
2010-09-13	795	795	789	789	6,300	789
2010-09-10	795	796	791	795	1,200	795
2010-09-09	791	799	791	791	1,000	791
2010-09-08	791	810	789	790	3,500	790
2010-09-07	794	810	789	798	3,700	798
2010-09-06	796	796	788	791	7,200	791
2010-09-03	796	800	795	796	2,400	796
2010-09-02	800	800	795	795	1,300	795
2010-09-01	823	823	792	800	3,800	800
2010-08-31	819	819	790	817	10,400	817
2010-08-30	810	824	810	820	2,600	820
2010-08-27	790	810	790	810	4,900	810
2010-08-26	793	800	790	800	3,800	800
2010-08-25	800	805	793	793	3,300	793
2010-08-24	800	800	797	800	2,400	800
2010-08-23	800	800	800	800	100	800
2010-08-20	800	820	800	810	300	810
2010-08-19	802	809	800	801	4,600	801
2010-08-18	801	801	801	801	600	801
2010-08-17	801	801	801	801	200	801
2010-08-16	800	800	800	800	300	800
2010-08-13	795	800	795	800	2,100	800
2010-08-12	800	815	795	800	8,700	800
2010-08-11	803	815	803	803	6,900	803
2010-08-10	825	825	810	812	13,600	812
2010-08-09	820	821	811	811	5,300	811
2010-08-06	820	830	818	821	4,300	821
2010-08-05	846	846	820	820	2,200	820
2010-08-04	857	857	831	831	10,600	831
2010-08-03	870	870	857	857	1,700	857
2010-08-02	865	866	850	856	1,600	856
2010-07-30	852	870	850	850	1,700	850
2010-07-29	840	850	840	850	800	850
2010-07-28	829	840	822	838	2,200	838
2010-07-27	821	821	821	821	400	821
2010-07-26	820	820	812	812	1,500	812
2010-07-23	806	820	806	810	900	810
2010-07-22	805	820	805	805	400	805
2010-07-21	812	820	812	820	600	820
2010-07-20	829	834	818	820	2,200	820
2010-07-16	829	835	820	835	3,300	835
2010-07-15	828	839	828	829	1,000	829
2010-07-14	826	850	819	827	4,700	827
2010-07-13	826	826	825	826	6,500	826
2010-07-12	826	826	826	826	1,600	826
2010-07-09	824	835	824	826	2,000	826
2010-07-08	820	824	820	823	2,100	823
2010-07-07	822	835	820	820	4,000	820
2010-07-06	851	851	830	830	5,300	830
2010-07-05	850	860	850	851	3,300	851
2010-07-02	853	853	845	850	3,300	850
2010-07-01	856	856	841	843	6,500	843
2010-06-30	850	859	830	841	7,100	841
2010-06-29	852	860	850	850	9,100	850
2010-06-28	850	850	841	850	900	850
2010-06-25	863	863	835	850	3,600	850
2010-06-24	865	870	863	865	3,800	865
2010-06-23	870	872	870	872	1,200	872
2010-06-22	884	900	871	880	3,400	880
2010-06-21	874	890	865	870	2,600	870
2010-06-18	899	899	873	880	1,300	880
2010-06-17	900	905	874	874	12,300	874
2010-06-16	890	900	890	900	9,700	900
2010-06-15	866	890	861	890	4,600	890
2010-06-14	895	895	891	891	600	891
2010-06-11	909	909	900	908	1,100	908
2010-06-10	900	909	900	909	2,800	909
2010-06-09	900	900	895	900	9,200	900
2010-06-08	900	900	900	900	17,400	900
2010-06-07	908	910	901	901	22,200	901
2010-06-04	901	910	900	908	5,900	908
2010-06-03	890	900	875	900	1,900	900
2010-06-02	915	915	890	890	1,700	890
2010-06-01	928	928	903	903	4,000	903
2010-05-31	925	930	903	918	6,300	918
2010-05-28	860	925	860	925	7,100	925
2010-05-27	919	919	888	888	75,400	888
2010-05-26	925	930	905	919	600	919
2010-05-25	915	920	900	920	4,300	920
2010-05-24	900	917	900	917	1,700	917
2010-05-21	900	919	900	909	20,400	909
2010-05-20	900	918	900	918	2,300	918
2010-05-19	900	930	900	930	4,900	930
2010-05-18	950	950	940	945	15,000	945
2010-05-17	985	985	900	950	15,900	950
2010-05-14	970	980	970	975	1,400	975
2010-05-13	956	970	945	970	15,900	970
2010-05-12	931	950	930	945	10,700	945
2010-05-11	895	920	895	920	8,400	920
2010-05-10	880	892	880	885	3,100	885
2010-05-07	843	880	843	880	3,900	880
2010-05-06	880	888	871	888	4,000	888
2010-04-30	895	895	882	890	1,600	890
2010-04-28	876	895	876	895	9,700	895
2010-04-27	888	905	878	905	5,700	905
2010-04-26	880	888	870	888	7,400	888
2010-04-23	900	900	880	895	1,800	895
2010-04-22	880	899	880	899	8,600	899
2010-04-21	900	900	880	881	8,600	881
2010-04-20	834	850	834	850	800	850
2010-04-19	850	850	820	845	1,300	845
2010-04-16	850	851	850	850	10,900	850
2010-04-15	865	865	830	860	7,200	860
2010-04-13	854	865	850	865	4,400	865
2010-04-12	858	869	851	869	2,800	869
2010-04-09	865	870	860	870	10,900	870
2010-04-08	870	875	860	874	3,700	874
2010-04-07	880	881	875	875	37,800	875
2010-04-06	865	880	854	877	3,800	877
2010-04-05	880	880	878	880	11,700	880
2010-04-02	890	890	867	880	11,400	880
2010-04-01	880	885	880	885	38,800	885
2010-03-31	850	867	850	867	1,200	867
2010-03-30	830	850	829	850	4,700	850
2010-03-29	825	830	825	829	5,200	829
2010-03-26	795	825	795	825	6,900	825
2010-03-25	796	814	796	814	1,900	814
2010-03-24	802	819	800	818	2,300	818
2010-03-23	799	800	799	799	1,100	799
2010-03-19	800	802	785	802	1,600	802
2010-03-18	800	805	800	802	3,600	802
2010-03-17	785	798	785	795	5,000	795
2010-03-16	778	790	778	790	4,800	790
2010-03-15	781	781	764	777	700	777
2010-03-12	780	784	761	781	3,000	781
2010-03-11	760	760	750	760	1,500	760
2010-03-10	760	760	760	760	200	760
2010-03-09	770	770	750	760	1,900	760
2010-03-08	759	760	759	760	1,000	760
2010-03-05	738	760	738	760	1,000	760
2010-03-04	736	760	736	760	1,800	760
2010-03-03	760	763	760	760	10,700	760
2010-03-02	760	761	760	760	2,800	760
2010-03-01	750	760	750	760	1,800	760
2010-02-26	745	750	737	745	1,100	745
2010-02-25	736	750	736	750	9,200	750
2010-02-24	735	745	735	745	10,600	745
2010-02-23	739	739	720	739	4,900	739
2010-02-22	739	740	739	739	2,900	739
2010-02-19	739	739	739	739	3,400	739
2010-02-18	725	739	725	739	12,000	739
2010-02-17	720	727	720	724	5,500	724
2010-02-16	720	720	720	720	1,600	720
2010-02-15	719	725	718	725	4,500	725
2010-02-12	726	726	717	720	2,600	720
2010-02-10	717	727	717	726	400	726
2010-02-09	720	720	716	720	500	720
2010-02-08	715	720	715	720	1,600	720
2010-02-05	729	730	727	728	3,200	728
2010-02-04	720	729	720	729	3,800	729
2010-02-03	713	720	713	720	2,100	720
2010-02-02	728	730	720	724	6,800	724
2010-02-01	729	729	714	720	800	720
2010-01-29	720	720	709	720	7,800	720
2010-01-28	707	720	707	720	9,200	720
2010-01-27	707	707	707	707	600	707
2010-01-26	705	715	705	707	14,800	707
2010-01-25	703	705	703	705	2,500	705
2010-01-22	705	705	703	705	2,200	705
2010-01-21	705	710	705	708	800	708
2010-01-20	708	710	707	708	5,000	708
2010-01-19	708	710	708	708	3,500	708
2010-01-18	715	715	710	710	3,200	710
2010-01-15	716	717	715	715	4,500	715
2010-01-14	720	720	717	717	1,100	717
2010-01-13	739	739	737	737	9,800	737
2010-01-12	728	739	728	739	3,500	739
2010-01-08	716	716	710	716	4,400	716
2010-01-07	720	720	720	720	1,500	720
2010-01-06	715	720	715	720	900	720
2010-01-05	745	745	715	715	1,500	715
2010-01-04	730	730	725	730	1,700	730

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