7931 未来工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	944	969	941	969	14,500	969
2012-12-27	931	936	912	936	3,400	936
2012-12-26	920	930	920	930	2,900	930
2012-12-25	912	925	912	920	20,000	920
2012-12-21	920	920	912	912	3,900	912
2012-12-20	918	922	918	920	10,600	920
2012-12-19	918	923	918	918	2,500	918
2012-12-18	909	917	909	917	17,300	917
2012-12-17	905	909	905	909	3,700	909
2012-12-14	907	908	903	905	700	905
2012-12-13	901	907	901	907	4,500	907
2012-12-12	901	904	901	901	1,300	901
2012-12-11	900	910	900	909	147,000	909
2012-12-10	909	909	900	900	1,100	900
2012-12-07	890	898	890	898	8,200	898
2012-12-06	910	910	898	898	1,300	898
2012-12-05	920	920	900	900	30,600	900
2012-12-04	903	920	903	920	9,200	920
2012-12-03	900	902	900	902	8,000	902
2012-11-30	895	900	895	900	5,500	900
2012-11-29	889	895	889	895	4,800	895
2012-11-28	887	890	882	882	1,900	882
2012-11-27	890	890	880	889	3,700	889
2012-11-26	890	890	882	889	5,500	889
2012-11-22	890	892	890	892	1,300	892
2012-11-21	882	891	882	890	9,000	890
2012-11-20	888	890	888	890	1,900	890
2012-11-19	882	885	882	885	3,400	885
2012-11-16	880	890	878	890	2,400	890
2012-11-15	880	887	880	880	1,900	880
2012-11-14	889	890	881	881	2,500	881
2012-11-13	883	890	880	890	2,800	890
2012-11-12	880	883	880	883	4,700	883
2012-11-09	900	900	887	887	3,000	887
2012-11-07	893	896	893	896	300	896
2012-11-06	893	894	893	893	1,500	893
2012-11-05	893	893	893	893	200	893
2012-11-02	898	898	893	893	1,600	893
2012-11-01	895	897	893	893	5,000	893
2012-10-31	892	893	892	893	500	893
2012-10-30	898	898	891	891	500	891
2012-10-29	891	898	890	898	5,800	898
2012-10-26	892	892	891	891	700	891
2012-10-25	896	900	891	892	1,100	892
2012-10-24	896	896	890	896	2,700	896
2012-10-23	900	900	890	890	2,700	890
2012-10-22	890	897	890	897	1,200	897
2012-10-19	893	896	875	880	3,700	880
2012-10-18	885	893	885	893	1,000	893
2012-10-17	889	894	889	893	700	893
2012-10-15	878	878	878	878	400	878
2012-10-12	877	880	877	880	1,100	880
2012-10-11	885	885	885	885	3,000	885
2012-10-10	893	893	893	893	100	893
2012-10-09	884	884	882	884	300	884
2012-10-05	885	885	870	870	2,300	870
2012-10-04	891	891	886	886	2,700	886
2012-10-02	900	900	890	890	3,600	890
2012-10-01	900	900	900	900	4,800	900
2012-09-28	888	900	888	900	4,900	900
2012-09-27	880	889	880	889	1,800	889
2012-09-26	880	880	880	880	300	880
2012-09-25	879	885	879	880	600	880
2012-09-24	881	881	879	879	3,500	879
2012-09-21	881	881	881	881	200	881
2012-09-20	891	891	881	881	4,100	881
2012-09-19	882	891	882	891	1,700	891
2012-09-18	889	891	881	891	3,900	891
2012-09-14	902	908	900	908	119,500	908
2012-09-13	900	902	899	902	113,300	902
2012-09-12	895	900	893	898	40,800	898
2012-09-11	893	893	890	890	3,500	890
2012-09-10	888	894	888	894	300	894
2012-09-07	880	888	880	888	5,600	888
2012-09-06	870	873	870	873	300	873
2012-09-05	877	880	866	880	3,400	880
2012-09-04	878	880	877	877	4,000	877
2012-09-03	885	885	884	884	900	884
2012-08-31	886	886	882	882	6,400	882
2012-08-30	888	888	886	886	1,600	886
2012-08-29	886	890	886	888	10,700	888
2012-08-28	895	895	885	886	3,800	886
2012-08-27	898	898	890	890	3,200	890
2012-08-24	890	899	888	888	5,500	888
2012-08-23	897	898	890	890	1,800	890
2012-08-22	895	896	895	896	300	896
2012-08-21	895	896	888	896	600	896
2012-08-20	884	887	884	887	2,300	887
2012-08-17	890	890	888	888	400	888
2012-08-16	893	895	893	895	2,600	895
2012-08-15	892	892	892	892	100	892
2012-08-14	890	900	890	900	1,500	900
2012-08-13	896	899	896	899	700	899
2012-08-10	890	900	890	890	1,700	890
2012-08-09	889	895	889	895	2,300	895
2012-08-08	888	889	888	889	400	889
2012-08-07	888	888	888	888	200	888
2012-08-06	880	885	880	885	1,400	885
2012-08-03	881	888	875	888	2,300	888
2012-08-02	890	890	880	880	400	880
2012-08-01	888	888	888	888	300	888
2012-07-31	882	886	881	886	3,900	886
2012-07-30	883	883	882	882	6,100	882
2012-07-27	881	883	881	883	2,200	883
2012-07-26	885	885	880	880	2,900	880
2012-07-25	890	890	886	886	1,200	886
2012-07-24	883	892	883	892	2,100	892
2012-07-23	885	895	885	888	1,700	888
2012-07-20	895	895	895	895	300	895
2012-07-19	888	895	888	895	800	895
2012-07-18	894	895	894	895	700	895
2012-07-17	891	896	883	894	2,500	894
2012-07-13	892	900	891	900	1,500	900
2012-07-12	902	902	892	900	1,200	900
2012-07-11	902	902	902	902	100	902
2012-07-10	902	902	902	902	300	902
2012-07-09	900	902	895	895	700	895
2012-07-06	900	902	900	902	600	902
2012-07-05	894	900	894	900	500	900
2012-07-04	900	900	897	897	1,200	897
2012-07-03	899	900	899	900	5,300	900
2012-07-02	899	899	894	899	6,900	899
2012-06-29	892	898	892	894	1,400	894
2012-06-28	899	900	892	892	1,800	892
2012-06-27	899	899	898	898	300	898
2012-06-26	888	900	888	899	1,800	899
2012-06-25	895	898	895	898	3,400	898
2012-06-22	900	902	895	899	3,300	899
2012-06-21	895	902	895	902	800	902
2012-06-20	904	904	893	895	1,300	895
2012-06-19	910	910	891	891	14,100	891
2012-06-18	911	918	903	903	9,400	903
2012-06-15	910	910	888	902	1,900	902
2012-06-14	914	915	910	910	4,100	910
2012-06-13	911	918	911	918	2,200	918
2012-06-12	910	915	910	911	42,100	911
2012-06-11	883	924	883	910	3,900	910
2012-06-08	887	890	876	880	2,000	880
2012-06-07	872	889	872	875	2,500	875
2012-06-06	868	873	868	869	600	869
2012-06-05	878	894	867	872	3,000	872
2012-06-04	872	879	859	876	3,900	876
2012-06-01	879	879	871	877	1,300	877
2012-05-31	872	878	866	878	9,800	878
2012-05-30	870	879	870	872	500	872
2012-05-29	870	870	858	870	8,000	870
2012-05-28	870	870	858	870	1,400	870
2012-05-25	870	871	858	870	2,700	870
2012-05-24	881	886	880	880	3,100	880
2012-05-23	887	895	885	885	7,000	885
2012-05-22	887	888	887	887	12,100	887
2012-05-21	890	890	887	887	1,000	887
2012-05-18	891	891	890	890	1,200	890
2012-05-17	893	896	893	896	1,100	896
2012-05-16	900	903	895	895	3,700	895
2012-05-15	901	901	900	900	2,500	900
2012-05-14	901	909	900	901	2,900	901
2012-05-11	900	908	900	900	1,000	900
2012-05-10	900	909	894	901	1,400	901
2012-05-09	900	908	900	907	2,400	907
2012-05-08	902	908	900	903	7,400	903
2012-05-07	903	903	900	900	10,300	900
2012-05-02	917	917	902	902	5,200	902
2012-05-01	903	910	903	910	1,900	910
2012-04-27	915	915	906	915	2,500	915
2012-04-26	914	919	910	919	2,900	919
2012-04-25	901	914	900	914	3,700	914
2012-04-24	905	918	900	900	2,800	900
2012-04-23	920	920	909	909	400	909
2012-04-20	905	918	905	917	700	917
2012-04-19	907	907	906	906	800	906
2012-04-18	906	921	902	911	3,900	911
2012-04-17	906	906	906	906	100	906
2012-04-16	915	919	905	919	400	919
2012-04-13	900	915	900	915	1,500	915
2012-04-12	897	900	892	900	7,300	900
2012-04-11	903	909	896	909	2,000	909
2012-04-10	897	910	897	910	800	910
2012-04-09	909	910	895	900	1,900	900
2012-04-06	900	910	897	910	400	910
2012-04-05	903	903	890	895	12,100	895
2012-04-04	915	917	902	903	3,500	903
2012-04-03	935	935	930	930	8,300	930
2012-04-02	925	935	925	934	4,800	934
2012-03-30	910	925	910	925	22,100	925
2012-03-29	910	912	904	912	5,500	912
2012-03-28	910	910	910	910	500	910
2012-03-27	905	908	900	908	6,600	908
2012-03-26	907	907	900	900	1,700	900
2012-03-23	901	905	900	900	2,700	900
2012-03-22	900	910	895	907	4,500	907
2012-03-21	912	912	895	906	5,000	906
2012-03-19	909	914	900	910	7,000	910
2012-03-16	908	908	903	908	3,000	908
2012-03-15	901	928	901	915	5,000	915
2012-03-14	918	930	916	930	8,500	930
2012-03-13	915	915	914	914	2,700	914
2012-03-12	914	914	912	913	1,300	913
2012-03-09	915	915	910	914	6,000	914
2012-03-08	909	912	908	910	56,000	910
2012-03-07	907	909	902	908	9,600	908
2012-03-06	900	909	900	909	3,000	909
2012-03-05	899	900	898	900	8,400	900
2012-03-02	899	899	898	898	2,900	898
2012-03-01	909	909	898	898	5,400	898
2012-02-29	908	908	905	908	13,200	908
2012-02-28	910	910	902	908	2,800	908
2012-02-27	909	911	901	911	3,700	911
2012-02-24	900	909	900	905	2,800	905
2012-02-23	900	906	898	905	5,100	905
2012-02-22	898	900	894	900	4,400	900
2012-02-21	892	899	887	899	4,200	899
2012-02-20	880	890	876	890	5,500	890
2012-02-17	877	879	875	877	7,700	877
2012-02-16	875	878	875	875	101,900	875
2012-02-15	875	879	866	875	54,600	875
2012-02-14	875	878	870	875	2,700	875
2012-02-13	875	875	871	875	2,300	875
2012-02-10	870	879	866	875	3,200	875
2012-02-09	871	871	870	870	25,200	870
2012-02-08	870	876	866	870	2,000	870
2012-02-07	867	867	860	860	1,000	860
2012-02-06	878	878	870	870	3,700	870
2012-02-03	875	880	874	874	23,900	874
2012-02-02	874	875	874	875	4,600	875
2012-02-01	874	874	871	874	3,000	874
2012-01-31	875	880	850	866	19,500	866
2012-01-30	861	874	860	874	4,700	874
2012-01-27	858	860	857	860	3,000	860
2012-01-26	859	859	852	858	8,900	858
2012-01-25	860	860	851	855	4,300	855
2012-01-24	860	861	850	857	7,900	857
2012-01-23	857	862	857	860	5,700	860
2012-01-20	858	859	856	857	8,200	857
2012-01-19	855	858	851	858	1,500	858
2012-01-18	850	860	850	860	2,600	860
2012-01-17	851	851	851	851	1,200	851
2012-01-16	866	866	866	866	1,500	866
2012-01-13	861	870	861	866	500	866
2012-01-11	877	878	876	876	8,400	876
2012-01-10	870	876	862	876	2,100	876
2012-01-06	859	862	846	855	1,300	855
2012-01-05	877	877	859	859	600	859
2012-01-04	846	867	846	867	500	867

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30