1. HOME >
  2. 株価時系列 >
  3. 7931 >
  4. 2013年

7931 未来工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5111,5391,5111,5204,2001,520
2013-12-271,5101,5501,4801,54020,8001,540
2013-12-261,4541,5201,4321,52024,1001,520
2013-12-251,4321,4551,4211,45413,2001,454
2013-12-241,4681,4681,4361,45513,3001,455
2013-12-201,4601,4741,4481,4744,3001,474
2013-12-191,4461,4751,4321,47558,2001,475
2013-12-181,4461,4501,4121,45010,2001,450
2013-12-171,4461,4531,4461,4535,7001,453
2013-12-161,4481,4481,4461,44610,7001,446
2013-12-131,4471,4471,4301,4463,7001,446
2013-12-121,4411,4471,4401,4475,1001,447
2013-12-111,4411,4621,4411,4411,6001,441
2013-12-101,4701,4701,4101,4497,9001,449
2013-12-091,4521,4731,4521,4703,0001,470
2013-12-061,4571,4751,4501,4523,1001,452
2013-12-051,4701,4851,4551,4812,8001,481
2013-12-041,4811,4881,4751,4786,9001,478
2013-12-031,4811,4971,4801,4814,7001,481
2013-12-021,4991,4991,4711,4804,5001,480
2013-11-291,4781,4901,4781,49029,4001,490
2013-11-281,4601,4801,4521,47828,8001,478
2013-11-271,4401,4751,4401,46019,9001,460
2013-11-261,4101,4411,4101,44018,0001,440
2013-11-251,4201,4281,4201,4209,8001,420
2013-11-221,4001,4281,4001,4287,0001,428
2013-11-211,3751,4051,3751,40512,2001,405
2013-11-201,3741,3861,3741,3863,4001,386
2013-11-191,3731,3861,3721,3732,9001,373
2013-11-181,4001,4051,3721,3728,7001,372
2013-11-151,4051,4091,4001,40011,2001,400
2013-11-141,4001,4191,3901,4057,0001,405
2013-11-131,4151,4151,3911,40414,0001,404
2013-11-121,3971,4201,3971,42013,3001,420
2013-11-111,3981,3991,3701,3974,1001,397
2013-11-081,4001,4001,3521,3895,8001,389
2013-11-071,4251,4251,4101,4152,5001,415
2013-11-061,4201,4301,4151,4294,7001,429
2013-11-051,4501,4501,4431,4431,8001,443
2013-11-011,4581,4581,4441,4553,0001,455
2013-10-311,4541,4631,4541,4632,3001,463
2013-10-301,4531,4541,4511,4541,2001,454
2013-10-291,4651,4651,4531,4534,3001,453
2013-10-281,4651,4651,4511,4652,0001,465
2013-10-251,4511,4711,4501,4655,9001,465
2013-10-241,4541,4711,4541,4694,5001,469
2013-10-231,4701,4721,4541,4544,1001,454
2013-10-221,4681,4721,4581,4726,4001,472
2013-10-211,4701,4751,4681,4685,0001,468
2013-10-181,4701,4761,4601,4705,7001,470
2013-10-171,4161,4701,4161,47010,2001,470
2013-10-161,4181,4291,4161,4227,7001,422
2013-10-151,4111,4181,4111,4184,5001,418
2013-10-111,4191,4191,4051,4154,0001,415
2013-10-101,4171,4191,4171,4195001,419
2013-10-091,4001,4201,4001,4002,9001,400
2013-10-081,3941,4001,3911,4001,3001,400
2013-10-071,4011,4061,4001,4002,7001,400
2013-10-041,4001,4101,3951,4082,7001,408
2013-10-031,4141,4171,4001,4062,3001,406
2013-10-021,4191,4251,4001,42015,0001,420
2013-10-011,4191,4191,4021,4184,3001,418
2013-09-301,3991,4201,3981,4007,9001,400
2013-09-271,3941,3991,3941,3992,0001,399
2013-09-261,3991,3991,3941,3992,0001,399
2013-09-251,4001,4061,3941,3996,4001,399
2013-09-241,3851,4041,3851,3966,2001,396
2013-09-201,3991,4001,3921,3999,7001,399
2013-09-191,3801,3931,3761,39319,8001,393
2013-09-181,3801,3801,3601,3763,6001,376
2013-09-171,3681,3921,3681,3805,7001,380
2013-09-131,3901,3951,3851,39511,9001,395
2013-09-121,3911,3981,3821,3829,6001,382
2013-09-111,3901,3971,3611,39510,8001,395
2013-09-101,3731,3901,3731,3904,1001,390
2013-09-091,3701,3891,3701,3882,4001,388
2013-09-061,3511,3631,3511,3632,9001,363
2013-09-051,3561,3741,3551,3612,0001,361
2013-09-041,3881,3881,3501,3553,8001,355
2013-09-031,3881,3881,3871,3886001,388
2013-09-021,3871,3871,3501,3877,6001,387
2013-08-301,3701,3891,3651,3892,9001,389
2013-08-291,3781,3841,3601,3847,3001,384
2013-08-281,3791,3791,3611,3784001,378
2013-08-271,3951,3951,3781,3805001,380
2013-08-261,3801,3901,3801,3902,9001,390
2013-08-231,3801,3801,3801,3803,0001,380
2013-08-221,3781,3801,3701,3806001,380
2013-08-211,3541,3641,3501,3646,1001,364
2013-08-201,3801,3801,3651,3651,0001,365
2013-08-191,3891,3891,3701,3703,4001,370
2013-08-161,3801,3851,3651,3853,8001,385
2013-08-151,3631,3801,3501,3803,9001,380
2013-08-141,3681,3801,3651,3653,9001,365
2013-08-131,3711,3801,3601,3657,1001,365
2013-08-121,3711,3711,3701,3703001,370
2013-08-091,3871,3881,3701,3714,5001,371
2013-08-081,3901,3901,3871,3879001,387
2013-08-071,3991,3991,3841,3901,3001,390
2013-08-061,3991,3991,3901,3996001,399
2013-08-051,3801,3991,3701,3994,4001,399
2013-08-021,4031,4031,3551,3809,4001,380
2013-08-011,3901,3901,3801,3803,7001,380
2013-07-311,3991,4051,3821,3995,1001,399
2013-07-301,3831,3991,3831,3996,0001,399
2013-07-291,4151,4171,4001,4006,7001,400
2013-07-261,4131,4151,4031,4152,4001,415
2013-07-251,4581,4581,4101,4205,5001,420
2013-07-241,4031,4601,4001,44321,4001,443
2013-07-231,4011,4261,3851,40317,3001,403
2013-07-221,4011,4201,4011,4195,2001,419
2013-07-191,4001,4081,3811,4014,7001,401
2013-07-181,4011,4041,4001,4004,5001,400
2013-07-171,4001,4101,3851,41010,8001,410
2013-07-161,4001,4101,4001,4103,6001,410
2013-07-121,4151,4151,4001,4051,4001,405
2013-07-111,3701,4131,3701,4133,2001,413
2013-07-101,4001,4151,3901,40013,7001,400
2013-07-091,3901,4001,3901,4005,5001,400
2013-07-081,3981,3991,3891,3902,7001,390
2013-07-051,3701,3951,3651,3956,2001,395
2013-07-041,3501,3701,3351,3709,8001,370
2013-07-031,3311,3491,3311,3498,6001,349
2013-07-021,3361,3441,3311,3313,0001,331
2013-07-011,3201,3301,3201,3308,3001,330
2013-06-281,3091,3351,2801,3208,9001,320
2013-06-271,2891,3101,2501,3106,6001,310
2013-06-261,2801,2811,2601,2803,6001,280
2013-06-251,3001,3001,2501,2714,9001,271
2013-06-241,3011,3011,3001,3012,6001,301
2013-06-211,2801,3091,2801,3063,6001,306
2013-06-201,3091,3101,3001,3103,5001,310
2013-06-191,2991,3091,2971,3094,2001,309
2013-06-181,3001,3001,2761,29911,7001,299
2013-06-171,2791,3001,2701,2904,0001,290
2013-06-141,2501,2601,2241,2604,0001,260
2013-06-131,2551,2551,2211,2403,9001,240
2013-06-121,2211,2791,2211,2556,5001,255
2013-06-111,2801,2901,2601,2784,1001,278
2013-06-101,2901,2901,2501,2805,3001,280
2013-06-071,2501,2901,2301,2896,7001,289
2013-06-061,3021,3021,2731,29810,2001,298
2013-06-051,3011,3201,3011,3021,2001,302
2013-06-041,3401,3401,3021,30219,4001,302
2013-06-031,3501,3501,3231,3392,6001,339
2013-05-311,3521,3521,3251,3503,3001,350
2013-05-301,3571,3571,3311,3521,2001,352
2013-05-291,3471,3581,3301,3575,7001,357
2013-05-281,3051,3401,3051,3405,7001,340
2013-05-271,3511,3511,2951,35015,0001,350
2013-05-241,3371,3811,3111,38121,7001,381
2013-05-231,4201,4301,3931,39723,5001,397
2013-05-221,4331,4541,4201,44011,9001,440
2013-05-211,4531,4531,4191,4449,2001,444
2013-05-201,4201,4791,4201,4509,3001,450
2013-05-171,4201,4401,4101,4209,9001,420
2013-05-161,4401,4481,4311,4406,9001,440
2013-05-151,4501,4571,4311,44815,5001,448
2013-05-141,4371,4501,4201,4496,7001,449
2013-05-131,4311,4651,4301,43011,1001,430
2013-05-101,4081,5001,4081,45718,2001,457
2013-05-091,4301,4491,4051,4309,0001,430
2013-05-081,4101,4501,4011,43011,4001,430
2013-05-071,3921,4101,3921,40120,8001,401
2013-05-021,3601,3801,3401,3809,8001,380
2013-05-011,3431,3601,3001,36012,7001,360
2013-04-301,3801,3801,3581,3602,0001,360
2013-04-261,3521,3801,3301,38029,8001,380
2013-04-251,3451,4201,3201,41226,1001,412
2013-04-241,3001,3481,2831,34015,1001,340
2013-04-231,2791,3101,2751,30010,6001,300
2013-04-221,2941,2951,2621,27519,0001,275
2013-04-191,2001,2601,2001,25913,5001,259
2013-04-181,2131,2131,1931,20014,7001,200
2013-04-171,1901,2331,1881,21014,7001,210
2013-04-161,1951,1971,1851,1903,7001,190
2013-04-151,1951,1981,1931,1982,4001,198
2013-04-121,1991,2001,1901,1994,9001,199
2013-04-111,1621,2001,1601,20018,3001,200
2013-04-101,1501,1601,1501,1606,3001,160
2013-04-091,1501,1541,1461,1506,1001,150
2013-04-081,1431,1521,1431,14612,1001,146
2013-04-051,1271,1451,1271,14312,2001,143
2013-04-041,1251,1301,0531,1278,3001,127
2013-04-031,1111,1321,1111,1184,1001,118
2013-04-021,1471,1471,1301,1326,0001,132
2013-04-011,1481,1491,1311,14712,4001,147
2013-03-291,1481,1491,1401,1482,7001,148
2013-03-281,1451,1451,1371,1371,5001,137
2013-03-271,1451,1501,1431,1455,5001,145
2013-03-261,1421,1501,1411,1505,1001,150
2013-03-251,1591,1591,1371,1425,7001,142
2013-03-221,1361,1581,1301,1585,1001,158
2013-03-211,1581,1581,1271,1415,2001,141
2013-03-191,1401,1581,1401,1585,1001,158
2013-03-181,1391,1491,1251,1496,0001,149
2013-03-151,1351,1551,1251,1408,6001,140
2013-03-141,1311,1501,1311,1356,8001,135
2013-03-131,1391,1481,1351,1486,9001,148
2013-03-121,1301,1401,1271,1374,2001,137
2013-03-111,1261,1301,1131,12510,5001,125
2013-03-081,1101,1251,1101,1253,7001,125
2013-03-071,1251,1281,1021,1265,1001,126
2013-03-061,1251,1261,1251,1253,6001,125
2013-03-051,1281,1281,1081,1251,6001,125
2013-03-041,1291,1291,1001,1023,7001,102
2013-03-011,0881,0971,0881,0977,1001,097
2013-02-281,0811,0911,0801,0883,7001,088
2013-02-271,0951,0961,0721,0907,5001,090
2013-02-261,0731,1001,0711,0858,2001,085
2013-02-251,0901,1131,0861,1009,7001,100
2013-02-221,0801,0901,0801,0893,6001,089
2013-02-211,0891,0891,0771,0844,4001,084
2013-02-201,0751,0801,0721,0801,7001,080
2013-02-191,0781,0871,0721,0774,0001,077
2013-02-181,0881,0881,0751,0786,7001,078
2013-02-151,0761,1001,0761,0907,2001,090
2013-02-141,0701,1051,0701,1008,5001,100
2013-02-131,0691,0701,0601,0706,4001,070
2013-02-121,0611,0781,0601,0638,5001,063
2013-02-081,0841,0901,0701,0706,2001,070
2013-02-071,0781,0831,0751,0752,7001,075
2013-02-061,0851,0981,0751,0776,8001,077
2013-02-051,1081,1081,0801,0855,0001,085
2013-02-041,1251,1301,0901,1084,4001,108
2013-02-011,1111,1151,0901,1104,8001,110
2013-01-311,0761,1101,0751,1105,2001,110
2013-01-301,1111,1111,0571,07511,6001,075
2013-01-291,0181,1111,0151,11114,3001,111
2013-01-281,0231,0271,0101,0123,1001,012
2013-01-251,0001,0191,0001,0192,9001,019
2013-01-241,0101,0109921,0003,5001,000
2013-01-231,0001,0009929923,100992
2013-01-221,0101,0101,0001,0001,6001,000
2013-01-211,0001,0231,0001,0107001,010
2013-01-181,0051,0051,0011,0013,3001,001
2013-01-171,0221,0241,0051,0053,6001,005
2013-01-161,0301,0301,0201,0223,3001,022
2013-01-151,0001,0201,0001,02017,0001,020
2013-01-111,0001,0009931,0005,9001,000
2013-01-109899959899952,100995
2013-01-099729889709806,600980
2013-01-089709739709733,200973
2013-01-079719719559703,100970
2013-01-049691,0009489666,000966

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