7931 未来工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	857	857	850	857	1,000	857
2011-12-29	852	869	850	851	1,600	851
2011-12-28	855	863	854	863	1,900	863
2011-12-27	834	849	830	849	5,800	849
2011-12-26	850	850	831	850	1,100	850
2011-12-22	850	850	850	850	1,500	850
2011-12-21	850	856	849	850	9,700	850
2011-12-20	855	855	853	853	600	853
2011-12-19	861	861	801	859	14,800	859
2011-12-16	874	874	869	869	14,100	869
2011-12-15	860	874	860	874	1,400	874
2011-12-14	875	875	875	875	700	875
2011-12-13	880	880	860	860	4,300	860
2011-12-12	890	890	888	888	800	888
2011-12-09	885	888	885	888	3,900	888
2011-12-08	885	887	885	885	5,900	885
2011-12-07	884	887	884	887	6,700	887
2011-12-06	884	884	883	884	5,800	884
2011-12-05	885	885	879	884	6,200	884
2011-12-02	885	890	880	885	29,000	885
2011-12-01	888	890	852	885	20,300	885
2011-11-30	869	888	869	888	8,300	888
2011-11-29	850	870	850	869	20,600	869
2011-11-28	840	850	840	850	7,000	850
2011-11-25	810	838	810	838	5,500	838
2011-11-24	829	840	820	840	12,300	840
2011-11-22	815	830	814	830	4,800	830
2011-11-21	814	814	810	814	5,200	814
2011-11-18	792	815	792	810	2,400	810
2011-11-17	804	804	792	792	7,100	792
2011-11-16	791	801	790	796	6,800	796
2011-11-15	799	800	796	797	6,200	797
2011-11-14	803	804	792	793	7,100	793
2011-11-11	790	797	786	791	7,600	791
2011-11-10	809	820	798	798	11,300	798
2011-11-09	812	823	812	821	5,800	821
2011-11-08	812	822	811	812	8,600	812
2011-11-07	815	820	811	811	2,700	811
2011-11-04	819	820	817	820	3,600	820
2011-11-02	827	827	825	825	1,200	825
2011-11-01	823	826	823	826	4,300	826
2011-10-31	827	827	819	823	8,200	823
2011-10-28	825	827	821	827	4,800	827
2011-10-27	816	828	816	828	3,100	828
2011-10-26	813	820	811	820	3,700	820
2011-10-25	814	814	809	813	2,400	813
2011-10-24	810	813	810	813	1,500	813
2011-10-21	820	825	811	820	6,200	820
2011-10-20	815	815	810	810	700	810
2011-10-19	809	815	807	814	1,300	814
2011-10-18	810	810	810	810	1,100	810
2011-10-17	827	827	803	815	2,700	815
2011-10-14	823	824	820	820	3,600	820
2011-10-13	828	828	828	828	1,800	828
2011-10-12	828	828	823	823	900	823
2011-10-11	824	827	818	823	2,600	823
2011-10-07	825	825	817	824	900	824
2011-10-06	823	828	803	819	3,600	819
2011-10-05	828	828	823	823	2,000	823
2011-10-04	836	836	826	828	4,300	828
2011-10-03	832	837	830	834	1,700	834
2011-09-30	837	838	830	836	2,000	836
2011-09-29	839	839	828	839	6,400	839
2011-09-28	840	840	835	840	2,400	840
2011-09-27	840	845	838	845	5,200	845
2011-09-26	863	863	840	855	3,600	855
2011-09-22	868	870	863	865	3,200	865
2011-09-21	875	875	851	871	2,400	871
2011-09-20	877	877	860	875	3,500	875
2011-09-16	876	879	843	875	3,100	875
2011-09-15	876	880	871	880	2,700	880
2011-09-14	880	890	880	890	1,400	890
2011-09-13	881	890	880	890	2,900	890
2011-09-12	889	889	881	881	3,000	881
2011-09-09	890	890	885	889	1,800	889
2011-09-08	895	895	891	891	1,600	891
2011-09-07	895	895	894	895	800	895
2011-09-06	893	895	881	895	2,300	895
2011-09-05	890	895	890	893	1,500	893
2011-09-02	898	898	895	895	1,300	895
2011-09-01	898	899	898	898	1,100	898
2011-08-31	900	900	884	890	4,000	890
2011-08-30	883	900	880	900	1,200	900
2011-08-29	896	910	896	910	5,400	910
2011-08-26	856	896	856	896	1,100	896
2011-08-25	877	877	877	877	100	877
2011-08-24	875	877	870	877	500	877
2011-08-23	857	878	850	878	4,200	878
2011-08-22	879	880	863	872	1,300	872
2011-08-19	880	880	875	875	1,800	875
2011-08-18	890	890	885	885	400	885
2011-08-17	886	890	880	890	4,200	890
2011-08-16	890	895	886	886	2,800	886
2011-08-15	898	898	890	890	1,400	890
2011-08-12	899	902	883	883	6,400	883
2011-08-11	900	900	897	899	3,600	899
2011-08-10	900	907	900	903	1,600	903
2011-08-09	900	907	887	907	3,800	907
2011-08-08	913	913	901	909	1,400	909
2011-08-05	900	918	898	914	2,700	914
2011-08-04	910	919	910	918	700	918
2011-08-03	908	922	908	922	3,200	922
2011-08-02	918	918	915	915	4,300	915
2011-08-01	918	918	918	918	2,900	918
2011-07-29	919	923	908	923	18,700	923
2011-07-28	919	928	909	927	9,400	927
2011-07-27	918	920	915	920	400	920
2011-07-26	916	918	914	915	6,500	915
2011-07-25	921	922	915	915	4,600	915
2011-07-22	927	927	925	926	2,100	926
2011-07-21	917	922	917	922	2,500	922
2011-07-20	918	920	918	920	3,200	920
2011-07-19	910	912	909	912	1,800	912
2011-07-15	905	912	905	912	3,600	912
2011-07-14	916	916	912	912	1,600	912
2011-07-13	917	920	916	920	800	920
2011-07-12	920	920	917	918	1,200	918
2011-07-11	918	928	918	922	500	922
2011-07-08	920	940	920	930	1,600	930
2011-07-07	927	930	926	930	500	930
2011-07-06	931	931	930	930	1,200	930
2011-07-05	932	932	932	932	100	932
2011-07-04	930	931	930	930	42,400	930
2011-07-01	929	934	929	930	32,000	930
2011-06-30	915	927	915	927	5,000	927
2011-06-29	912	915	908	915	800	915
2011-06-28	914	920	905	905	3,600	905
2011-06-27	911	918	911	918	500	918
2011-06-24	912	918	912	918	400	918
2011-06-23	911	921	908	908	2,600	908
2011-06-22	909	911	908	910	2,700	910
2011-06-21	918	921	911	911	600	911
2011-06-20	911	911	906	907	5,100	907
2011-06-17	930	930	915	929	13,300	929
2011-06-16	926	930	926	930	2,200	930
2011-06-15	921	921	920	921	6,000	921
2011-06-14	919	920	919	920	1,100	920
2011-06-13	917	920	917	920	500	920
2011-06-10	933	933	918	918	800	918
2011-06-09	950	950	915	930	24,200	930
2011-06-08	944	950	944	950	6,300	950
2011-06-07	929	945	929	944	3,000	944
2011-06-06	938	938	928	928	200	928
2011-06-03	940	941	934	941	1,600	941
2011-06-02	943	943	943	943	7,100	943
2011-06-01	940	943	940	943	2,300	943
2011-05-31	929	940	929	940	4,700	940
2011-05-30	915	928	915	928	2,000	928
2011-05-27	910	910	910	910	300	910
2011-05-26	905	910	905	910	3,400	910
2011-05-25	900	907	900	907	15,000	907
2011-05-24	901	901	901	901	1,200	901
2011-05-23	908	912	902	902	4,100	902
2011-05-20	927	928	920	926	1,300	926
2011-05-19	910	928	910	918	1,100	918
2011-05-18	902	910	902	910	1,200	910
2011-05-17	903	909	890	901	3,700	901
2011-05-16	910	910	910	910	1,200	910
2011-05-13	935	935	900	910	7,800	910
2011-05-12	935	937	935	935	700	935
2011-05-11	940	940	940	940	100	940
2011-05-10	947	947	944	945	6,800	945
2011-05-09	946	947	943	947	2,700	947
2011-05-06	950	950	943	943	1,600	943
2011-05-02	947	960	941	949	3,400	949
2011-04-28	945	947	935	947	12,700	947
2011-04-27	930	940	925	940	11,100	940
2011-04-26	934	934	922	922	2,300	922
2011-04-25	929	932	928	932	1,800	932
2011-04-22	935	935	920	934	7,000	934
2011-04-21	936	937	930	935	11,600	935
2011-04-20	908	970	908	933	35,200	933
2011-04-19	905	905	902	905	1,500	905
2011-04-18	905	906	905	905	1,900	905
2011-04-15	914	915	907	907	400	907
2011-04-14	904	915	904	914	1,600	914
2011-04-13	910	915	910	915	4,300	915
2011-04-12	912	912	900	905	4,100	905
2011-04-11	920	920	911	912	1,300	912
2011-04-08	920	923	915	921	3,900	921
2011-04-07	915	920	915	920	2,300	920
2011-04-06	920	920	906	909	3,900	909
2011-04-05	942	942	906	920	5,100	920
2011-04-04	959	959	950	955	8,000	955
2011-04-01	964	964	954	955	6,100	955
2011-03-31	960	970	960	964	16,200	964
2011-03-30	960	965	958	960	7,800	960
2011-03-29	971	971	961	965	10,400	965
2011-03-28	965	973	959	971	18,000	971
2011-03-25	970	980	965	965	28,400	965
2011-03-24	940	972	940	970	28,700	970
2011-03-23	971	971	922	940	8,700	940
2011-03-22	965	970	925	970	16,800	970
2011-03-18	883	920	876	920	11,500	920
2011-03-17	879	879	845	870	6,700	870
2011-03-16	816	896	816	894	11,700	894
2011-03-15	900	900	785	860	13,400	860
2011-03-14	890	894	830	890	10,200	890
2011-03-11	918	918	915	917	1,400	917
2011-03-10	930	930	918	918	1,700	918
2011-03-09	937	937	930	930	200	930
2011-03-08	930	930	924	929	1,700	929
2011-03-07	930	930	926	926	1,600	926
2011-03-04	945	945	940	940	6,600	940
2011-03-03	924	940	924	940	5,100	940
2011-03-02	937	940	920	924	6,100	924
2011-03-01	920	937	920	937	10,100	937
2011-02-28	915	915	915	915	500	915
2011-02-25	900	917	899	915	9,400	915
2011-02-24	900	900	892	899	1,600	899
2011-02-23	898	900	895	898	4,400	898
2011-02-22	900	900	898	900	3,800	900
2011-02-21	901	906	900	900	1,600	900
2011-02-18	904	904	900	901	1,700	901
2011-02-17	900	904	899	904	2,400	904
2011-02-16	905	905	898	901	4,900	901
2011-02-15	915	915	903	903	2,800	903
2011-02-14	910	910	901	907	3,100	907
2011-02-10	900	901	899	901	1,100	901
2011-02-09	905	905	900	900	900	900
2011-02-08	898	911	898	902	3,300	902
2011-02-07	915	915	898	899	8,100	899
2011-02-04	915	930	915	915	3,800	915
2011-02-03	910	920	909	920	2,500	920
2011-02-02	915	915	911	911	1,500	911
2011-02-01	915	915	910	915	4,700	915
2011-01-31	915	916	910	910	9,600	910
2011-01-28	910	911	908	910	3,400	910
2011-01-27	912	918	903	910	3,600	910
2011-01-26	923	930	902	914	3,700	914
2011-01-25	925	929	910	920	5,800	920
2011-01-24	915	915	887	900	6,400	900
2011-01-21	945	945	866	891	30,700	891
2011-01-20	952	960	940	944	41,800	944
2011-01-19	930	950	930	949	18,800	949
2011-01-18	910	930	905	920	11,500	920
2011-01-17	921	936	909	909	8,100	909
2011-01-14	910	910	897	910	13,000	910
2011-01-13	889	903	889	903	5,100	903
2011-01-12	879	885	878	878	3,400	878
2011-01-11	860	876	850	876	7,100	876
2011-01-07	850	850	849	850	600	850
2011-01-06	842	855	842	850	1,800	850
2011-01-05	852	852	841	841	1,700	841
2011-01-04	841	850	840	841	900	841

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