7931 未来工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,7751,7801,7621,7804,9001,780
2014-12-291,7791,7791,7561,7741,9001,774
2014-12-261,7791,7791,7791,7791001,779
2014-12-251,7501,7791,7431,7793,3001,779
2014-12-241,7451,7771,7421,7524,1001,752
2014-12-221,7351,7851,7351,7495,8001,749
2014-12-191,7201,7401,7201,7316,0001,731
2014-12-181,7151,7361,7151,7208,6001,720
2014-12-171,7361,7451,7361,7451,4001,745
2014-12-161,7371,7491,7201,7479,9001,747
2014-12-151,7451,7551,7351,7365,9001,736
2014-12-121,7571,7571,7381,7459,2001,745
2014-12-111,7611,7611,7461,7486,7001,748
2014-12-101,7691,7721,7661,76622,6001,766
2014-12-091,7701,7741,7681,7693,0001,769
2014-12-081,7701,7751,7661,7666,6001,766
2014-12-051,7651,7651,7511,7654,1001,765
2014-12-041,7821,7821,7501,7667,8001,766
2014-12-031,7801,7801,7681,7803,8001,780
2014-12-021,7771,7801,7651,7804,8001,780
2014-12-011,7711,7741,7411,7749,1001,774
2014-11-281,7871,7871,7501,7714,5001,771
2014-11-271,7701,7871,7681,7874,4001,787
2014-11-261,7651,7751,7651,7663,1001,766
2014-11-251,7881,7891,7631,7651,0001,765
2014-11-211,7611,7611,7601,7601,1001,760
2014-11-201,7551,7801,7541,7809,0001,780
2014-11-191,7601,7691,7501,7684,0001,768
2014-11-181,7551,7701,7551,7699001,769
2014-11-171,7651,7651,7501,7533,6001,753
2014-11-141,7571,7641,7531,7581,2001,758
2014-11-131,7561,7601,7561,7572,7001,757
2014-11-121,7581,7941,7541,7572,4001,757
2014-11-111,7551,7771,7531,7771,3001,777
2014-11-101,7601,7941,7501,7624,5001,762
2014-11-071,7551,7801,7551,7652,5001,765
2014-11-061,7421,7651,7421,7653,0001,765
2014-11-051,7551,7631,7481,7634,3001,763
2014-11-041,7261,7591,7251,7599,6001,759
2014-10-311,7401,7431,7001,7263,2001,726
2014-10-301,7401,7501,7401,7402,5001,740
2014-10-291,6911,7401,6901,7404,8001,740
2014-10-281,7221,7221,6811,6909,5001,690
2014-10-271,7001,7201,6951,7202,1001,720
2014-10-241,7001,7011,7001,7017,1001,701
2014-10-231,7001,7001,7001,7003001,700
2014-10-221,6661,7201,6651,7208,1001,720
2014-10-211,6871,6871,6621,6842,3001,684
2014-10-201,6591,6881,6411,6886,4001,688
2014-10-171,6601,6621,6501,6595,1001,659
2014-10-161,6541,6851,6501,6699,5001,669
2014-10-151,6701,6941,6701,6948,2001,694
2014-10-141,7001,7001,6601,6951,3001,695
2014-10-101,7101,7101,6811,7105,4001,710
2014-10-091,7181,7391,6901,7306,8001,730
2014-10-081,7211,7401,7201,7392,2001,739
2014-10-071,7401,7501,7351,7492,3001,749
2014-10-061,7491,7501,7401,7503,1001,750
2014-10-031,7501,7501,7301,7404,7001,740
2014-10-021,7841,7841,7301,7559,2001,755
2014-10-011,8001,8001,7481,7846,3001,784
2014-09-301,8001,8001,7611,7957,4001,795
2014-09-291,7801,8001,7801,8008,8001,800
2014-09-261,7601,7881,7601,7802,1001,780
2014-09-251,8001,8001,7551,7952,8001,795
2014-09-241,7601,8101,7581,8004,9001,800
2014-09-221,8301,8401,7501,8006,4001,800
2014-09-191,7361,9201,7361,85011,2001,850
2014-09-181,7411,7501,7401,7495,3001,749
2014-09-171,7251,7361,7251,7368,9001,736
2014-09-161,7201,7361,7201,7305,2001,730
2014-09-121,7001,7331,7001,71810,7001,718
2014-09-111,7001,7051,7001,7007,3001,700
2014-09-101,7001,7201,7001,7004,6001,700
2014-09-091,7001,7051,6851,7006,9001,700
2014-09-081,6881,7001,6701,70015,2001,700
2014-09-051,6701,6801,6601,67028,1001,670
2014-09-041,6521,6701,6151,6705,8001,670
2014-09-031,6501,6781,6501,6566,5001,656
2014-09-021,6281,6501,6281,6503,8001,650
2014-09-011,6101,6241,6031,62024,7001,620
2014-08-291,6111,6111,6011,6014,8001,601
2014-08-281,6111,6111,6051,6112,0001,611
2014-08-271,6111,6251,6001,61035,7001,610
2014-08-261,6101,6251,6021,6115,9001,611
2014-08-251,6101,6161,6001,6026,1001,602
2014-08-221,6071,6291,5951,6155,0001,615
2014-08-211,6051,6151,6051,6072,3001,607
2014-08-201,6011,6051,6001,6054,7001,605
2014-08-191,5951,6271,5751,60115,7001,601
2014-08-181,5951,6001,5851,59614,8001,596
2014-08-151,5911,5971,5731,59523,1001,595
2014-08-141,5581,6001,5511,57228,6001,572
2014-08-131,5501,5571,5501,5505,4001,550
2014-08-121,5501,5591,5411,5503,0001,550
2014-08-111,5441,5581,5411,5519,9001,551
2014-08-081,5401,5481,5301,5431,9001,543
2014-08-071,5501,5501,5401,5407,0001,540
2014-08-061,5351,5401,5211,5251,6001,525
2014-08-051,5351,5351,5351,5357001,535
2014-08-041,5401,5401,5351,5351,3001,535
2014-08-011,5211,5401,5211,5402,6001,540
2014-07-311,5451,5501,5001,5407,7001,540
2014-07-301,5421,5421,5331,5411,6001,541
2014-07-291,5301,5431,5271,53520,4001,535
2014-07-281,5201,5351,5201,5302,0001,530
2014-07-251,5201,5211,5161,5205,5001,520
2014-07-241,5201,5441,5191,5295,6001,529
2014-07-231,5151,5291,5151,5179001,517
2014-07-221,5101,5301,5101,5304,9001,530
2014-07-181,5291,5301,5111,5118001,511
2014-07-171,5301,5301,5061,5292,2001,529
2014-07-161,5201,5301,5051,5201,5001,520
2014-07-151,5401,5401,5011,5072,6001,507
2014-07-141,5401,5441,4751,5404,2001,540
2014-07-111,5601,5601,5341,55010,3001,550
2014-07-101,5601,5601,5501,5509001,550
2014-07-091,5601,5771,5501,5604,5001,560
2014-07-081,5561,5711,5501,5607,1001,560
2014-07-071,5611,5931,5501,57111,5001,571
2014-07-041,5401,5641,5401,5628,3001,562
2014-07-031,5401,5401,5401,5404,0001,540
2014-07-021,5211,5401,5211,5409,0001,540
2014-07-011,5221,5451,5101,5219,9001,521
2014-06-301,5101,5191,5101,5196,6001,519
2014-06-271,5061,5101,5021,5102,8001,510
2014-06-261,5081,5081,5011,5071,3001,507
2014-06-251,5001,5081,5001,5082,7001,508
2014-06-241,5091,5091,4931,5004,8001,500
2014-06-231,5101,5101,4951,5092,6001,509
2014-06-201,4991,5001,4921,5006,2001,500
2014-06-191,4991,5001,4901,4981,9001,498
2014-06-181,4901,5101,4901,49010,2001,490
2014-06-171,4851,4921,4801,4903,8001,490
2014-06-161,4781,4871,4751,4801,7001,480
2014-06-131,4751,4851,4701,4715,5001,471
2014-06-121,4761,4761,4601,4753,2001,475
2014-06-111,4681,4781,4601,4602,6001,460
2014-06-101,4871,4871,4501,4684,0001,468
2014-06-091,4771,4801,4621,4623,0001,462
2014-06-061,5011,5011,4871,4878,9001,487
2014-06-051,5011,5011,5011,5016,2001,501
2014-06-041,5011,5101,5011,5017,6001,501
2014-06-031,4991,5001,4751,5004,6001,500
2014-06-021,5051,5051,4901,4902,6001,490
2014-05-301,4891,5051,4851,5052,8001,505
2014-05-291,4881,4891,4751,4894,4001,489
2014-05-281,4891,4891,4711,4886001,488
2014-05-271,4801,4951,4701,4896,2001,489
2014-05-261,4511,4901,4511,4901,8001,490
2014-05-231,4501,4751,4281,4753,7001,475
2014-05-221,4311,4591,4301,4504,8001,450
2014-05-211,4101,4501,4001,4208,9001,420
2014-05-201,4031,4591,4031,4396,7001,439
2014-05-191,4021,4151,4021,4141,8001,414
2014-05-161,4291,4441,4001,4205,5001,420
2014-05-151,4421,4591,4321,4323,5001,432
2014-05-141,4701,4731,4431,4534,6001,453
2014-05-131,4701,4761,4621,4704,3001,470
2014-05-121,4531,4701,4531,4701,7001,470
2014-05-091,4941,4941,4801,4804001,480
2014-05-081,4901,4981,4801,4942,7001,494
2014-05-071,5001,5001,4901,49011,5001,490
2014-05-021,4931,4991,4911,4957,7001,495
2014-05-011,4951,5001,4931,4992,1001,499
2014-04-301,5111,5111,5001,5032,3001,503
2014-04-281,5171,5171,4931,5161,7001,516
2014-04-251,4911,5191,4911,51942,3001,519
2014-04-241,5001,5021,4921,50010,7001,500
2014-04-231,5111,5111,5001,5033,0001,503
2014-04-221,5011,5111,4921,5112,7001,511
2014-04-211,5101,5131,5051,5134001,513
2014-04-181,5001,5141,5001,5143,6001,514
2014-04-171,5001,5031,5001,5004,3001,500
2014-04-161,5001,5151,5001,5031,8001,503
2014-04-151,5001,5081,4801,5003,0001,500
2014-04-141,4701,5001,4701,5005,1001,500
2014-04-111,4901,4991,4401,4996,3001,499
2014-04-101,4951,5031,4951,5001,2001,500
2014-04-091,5001,5101,4981,5002,3001,500
2014-04-081,5241,5241,5091,5092,1001,509
2014-04-071,5001,5191,5001,5191,7001,519
2014-04-041,4941,5121,4941,5123,4001,512
2014-04-031,5041,5061,4901,5063,5001,506
2014-04-021,4961,5041,4901,5045,5001,504
2014-04-011,4841,4991,4711,4998001,499
2014-03-311,4271,4651,4271,46513,3001,465
2014-03-281,4881,4951,4811,4863,0001,486
2014-03-271,5001,5101,4801,5101,0001,510
2014-03-261,4801,5151,4631,50410,3001,504
2014-03-251,4881,5101,4401,4804,0001,480
2014-03-241,4951,5081,4881,4904,6001,490
2014-03-201,4951,4951,4951,4955001,495
2014-03-191,5011,5011,4951,4981,4001,498
2014-03-181,5081,5201,5051,5054,0001,505
2014-03-171,5221,5231,5011,5202,8001,520
2014-03-141,5511,5511,5011,5186,8001,518
2014-03-131,5551,5581,5351,5563,7001,556
2014-03-121,5611,5751,5551,5585,3001,558
2014-03-111,5571,5701,5571,5613,9001,561
2014-03-101,5701,5981,5451,5584,9001,558
2014-03-071,5501,5671,5401,5678,1001,567
2014-03-061,5361,5501,5361,5503,2001,550
2014-03-051,5481,5501,5221,5505,0001,550
2014-03-041,5401,5401,5101,5385,2001,538
2014-03-031,5651,5651,5211,5404,3001,540
2014-02-281,5601,5651,5581,5583,0001,558
2014-02-271,5261,5651,5251,5653,5001,565
2014-02-261,5101,5271,5101,5263,1001,526
2014-02-251,5101,5301,5101,5302,3001,530
2014-02-241,5131,5271,5101,5102,4001,510
2014-02-211,5101,5281,5101,5133,2001,513
2014-02-201,5201,5291,5201,5282,0001,528
2014-02-191,5151,5301,5011,5204,1001,520
2014-02-181,5001,5301,5001,5204,7001,520
2014-02-171,5101,5171,4901,5065,3001,506
2014-02-141,5101,5291,5001,5103,8001,510
2014-02-131,5121,5301,5011,5092,6001,509
2014-02-121,5301,5301,5101,5301,4001,530
2014-02-101,5301,5301,5001,5304,2001,530
2014-02-071,5011,5301,5001,5306,7001,530
2014-02-061,5121,5501,4901,5013,4001,501
2014-02-051,5501,5501,5201,5301,7001,530
2014-02-041,5801,5801,5331,5452,5001,545
2014-02-031,6001,6101,5211,6079,2001,607
2014-01-311,6381,6381,5581,6283,9001,628
2014-01-301,6481,6481,5751,6383,1001,638
2014-01-291,5701,6501,5701,65012,3001,650
2014-01-281,5691,5701,5681,5705,4001,570
2014-01-271,5451,5681,5351,5682,7001,568
2014-01-241,5351,5701,5351,5702,4001,570
2014-01-231,5771,5811,5601,5606,0001,560
2014-01-221,5791,5801,5421,5532,5001,553
2014-01-211,5601,5781,5601,5624,1001,562
2014-01-201,5301,5501,5211,5497,1001,549
2014-01-171,5301,5401,5121,5405,4001,540
2014-01-161,5301,5401,5101,5324,0001,532
2014-01-151,5351,5401,5341,5359001,535
2014-01-141,5361,5401,5361,5365,7001,536
2014-01-101,5381,5391,5251,5366,2001,536
2014-01-091,5281,5361,5211,5352,2001,535
2014-01-081,5301,5401,5301,5402,8001,540
2014-01-071,5401,5401,5121,5357001,535
2014-01-061,5051,5151,5051,5159001,515

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