1. HOME >
  2. 株価時系列 >
  3. 7931 >
  4. 2016年

7931 未来工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6211,6471,6211,6458001,645
2016-12-291,6101,6501,6101,6507001,650
2016-12-281,6101,6501,6101,6508001,650
2016-12-271,6501,6501,6351,6502,4001,650
2016-12-261,6861,6881,6061,6509,1001,650
2016-12-221,6671,6871,6671,6862,4001,686
2016-12-211,6661,6871,6661,6677,2001,667
2016-12-201,6501,6661,6401,6663,8001,666
2016-12-191,6301,6401,6301,6402,4001,640
2016-12-161,6011,6301,6011,6305,5001,630
2016-12-151,5751,6001,5201,6005,4001,600
2016-12-141,5901,5971,5651,5652,8001,565
2016-12-131,5751,5901,5751,5902,2001,590
2016-12-121,5751,5801,5751,5752,5001,575
2016-12-091,5801,5801,5751,5751,1001,575
2016-12-081,5701,5751,5701,5753,5001,575
2016-12-071,5681,5701,5681,57013,4001,570
2016-12-061,5201,5681,5051,56810,6001,568
2016-12-051,5011,5081,5001,5051,5001,505
2016-12-021,5001,5001,4901,5001,2001,500
2016-12-011,4751,4901,4751,4756,0001,475
2016-11-301,4191,4751,4171,4757,8001,475
2016-11-291,4151,4161,4101,4167001,416
2016-11-281,4191,4191,4101,4106001,410
2016-11-251,4071,4071,4011,4013001,401
2016-11-241,4191,4301,4101,4101,2001,410
2016-11-221,3971,4101,3971,4105,2001,410
2016-11-211,3901,3971,3901,3971,2001,397
2016-11-181,3941,3951,3811,3912,5001,391
2016-11-171,4001,4001,3921,3957001,395
2016-11-161,4061,4061,3991,4002,1001,400
2016-11-151,4041,4041,4001,4006001,400
2016-11-141,4001,4101,4001,4022,0001,402
2016-11-111,4001,4101,4001,4104001,410
2016-11-101,4301,4301,3951,4003,4001,400
2016-11-091,4341,4341,4301,4302001,430
2016-11-081,4201,4341,4201,4343001,434
2016-11-041,4001,4501,4001,45015,3001,450
2016-11-021,4341,4341,4201,4207001,420
2016-11-011,4321,4321,4321,4322,3001,432
2016-10-311,4201,4501,4201,4323,9001,432
2016-10-271,4191,4201,4191,4205001,420
2016-10-261,3991,4001,3951,4004,6001,400
2016-10-251,3981,4001,3921,4005001,400
2016-10-241,3971,3981,3971,3982001,398
2016-10-211,4001,4001,3921,3971,1001,397
2016-10-201,3931,3951,3931,3952001,395
2016-10-191,3941,3941,3941,3941001,394
2016-10-171,4201,4201,3921,3921,0001,392
2016-10-131,3921,3921,3921,3921001,392
2016-10-121,4001,4011,3921,3921,1001,392
2016-10-111,4191,4191,4171,4171,5001,417
2016-10-071,4141,4191,4141,4179001,417
2016-10-061,4191,4191,4141,4144001,414
2016-10-051,4101,4141,4101,4141,1001,414
2016-10-041,4201,4201,4101,4109001,410
2016-10-031,4191,4191,4101,4107001,410
2016-09-301,4091,4101,4091,4101,2001,410
2016-09-291,4081,4091,4081,4092001,409
2016-09-281,4001,4001,4001,4002001,400
2016-09-271,3891,4001,3891,4003001,400
2016-09-261,4101,4101,4101,4101001,410
2016-09-231,3861,3891,3861,3893001,389
2016-09-211,4141,4141,4001,4105001,410
2016-09-201,3971,3971,3951,3951,3001,395
2016-09-161,3961,3971,3961,3972,1001,397
2016-09-151,3921,4101,3801,4107001,410
2016-09-141,4241,4251,4001,4209001,420
2016-09-131,4281,4281,4001,4105001,410
2016-09-121,4051,4051,4001,4003001,400
2016-09-091,4051,4051,4051,4052001,405
2016-09-081,4011,4011,4011,4011001,401
2016-09-071,4001,4001,4001,4001001,400
2016-09-061,4001,4001,4001,4003001,400
2016-09-051,4001,4001,3991,3992,5001,399
2016-09-021,4001,4001,3991,4004,5001,400
2016-09-011,4001,4001,4001,4008001,400
2016-08-311,4001,4001,4001,4005,1001,400
2016-08-301,4001,4001,4001,4005001,400
2016-08-291,4031,4031,3991,3995,0001,399
2016-08-261,3991,3991,3991,3991001,399
2016-08-251,3751,4001,3711,4001,7001,400
2016-08-241,3991,3991,3691,3693,4001,369
2016-08-231,3951,3951,3851,3943,1001,394
2016-08-221,4001,4001,3801,3992,0001,399
2016-08-191,4001,4001,4001,4004001,400
2016-08-181,4181,4181,3711,4001,6001,400
2016-08-171,4001,4001,4001,4003,3001,400
2016-08-161,4101,4101,4001,4003,9001,400
2016-08-121,4001,4191,4001,4194001,419
2016-08-101,4001,4001,4001,4005001,400
2016-08-091,4001,4001,3801,4002,1001,400
2016-08-081,4001,4021,4001,4002,6001,400
2016-08-041,4021,4021,4001,4006001,400
2016-08-031,4311,4311,4011,4014,0001,401
2016-08-021,4321,4321,4321,4322001,432
2016-08-011,4491,4491,4021,4022,6001,402
2016-07-291,4331,4331,4251,4254,2001,425
2016-07-281,4501,4501,4241,4321,5001,432
2016-07-261,4491,4491,4231,4401,5001,440
2016-07-251,4231,4491,4231,4494001,449
2016-07-211,4501,4501,4231,4234001,423
2016-07-201,4481,4501,4481,4501,2001,450
2016-07-191,4181,4381,4181,4389001,438
2016-07-151,4381,4381,4381,4381001,438
2016-07-131,4151,4151,4151,4152001,415
2016-07-121,4431,4431,4161,4165001,416
2016-07-111,4451,4451,4161,4168001,416
2016-07-081,4471,4471,4231,4234,1001,423
2016-07-071,4201,4201,4201,4203001,420
2016-07-051,4491,4491,4251,4256001,425
2016-07-041,4401,4491,4401,4493,2001,449
2016-07-011,4461,4501,4201,4403,3001,440
2016-06-301,4391,4401,4161,4161,1001,416
2016-06-291,4251,4301,4251,4303,5001,430
2016-06-281,4401,4401,4201,4251,9001,425
2016-06-271,4141,4401,4141,4401,5001,440
2016-06-241,4021,4151,4001,4147,4001,414
2016-06-231,4501,4501,4231,4451,4001,445
2016-06-221,4501,4501,4501,4501001,450
2016-06-211,4501,4501,4501,4505001,450
2016-06-201,4801,4801,4201,4401,6001,440
2016-06-171,4671,4671,4671,4674,5001,467
2016-06-161,4651,4751,4581,4677,5001,467
2016-06-151,4261,4581,4261,4587001,458
2016-06-141,4581,4581,4271,4275001,427
2016-06-131,4351,4591,4351,4592001,459
2016-06-101,4701,4701,4221,4601,8001,460
2016-06-091,4151,4151,4151,4151001,415
2016-06-081,4651,4651,4061,4111,2001,411
2016-06-071,4651,4661,4651,4653,0001,465
2016-06-061,4401,4651,4401,46513,4001,465
2016-06-031,4001,4401,3971,4405,5001,440
2016-06-021,3881,3901,3751,3864,9001,386
2016-06-011,3841,3841,3691,3694,3001,369
2016-05-311,3821,3881,3821,3833,7001,383
2016-05-301,3921,3921,3781,3826,6001,382
2016-05-271,3721,3901,3701,3903,6001,390
2016-05-261,3791,3801,3601,3724,0001,372
2016-05-251,3681,3931,3661,3785,1001,378
2016-05-241,3721,3901,3621,3682,6001,368
2016-05-231,4041,4041,3651,3904,7001,390
2016-05-201,3801,4151,3761,3763,2001,376
2016-05-191,3861,4171,3781,3803,7001,380
2016-05-181,4101,4111,3841,3843,6001,384
2016-05-171,4151,4191,4101,4102,0001,410
2016-05-161,4301,4301,4151,4151,9001,415
2016-05-131,4101,4601,4101,4302,6001,430
2016-05-121,4321,4501,4101,4112,9001,411
2016-05-111,4351,4551,4271,4322,8001,432
2016-05-101,4981,4981,4321,4356,2001,435
2016-05-091,4271,4981,4271,4982,4001,498
2016-05-061,5101,5101,4201,4202,1001,420
2016-05-021,4001,5201,4001,4303,6001,430
2016-04-281,4601,4601,4211,4212,7001,421
2016-04-271,4511,5401,4401,4604,4001,460
2016-04-261,4801,4801,4601,4601,1001,460
2016-04-221,4701,4701,4701,4703001,470
2016-04-211,4701,4701,4701,4707001,470
2016-04-201,4711,5001,4691,4691,0001,469
2016-04-191,5001,5401,4671,4719001,471
2016-04-181,4531,4901,4501,4901,3001,490
2016-04-151,4551,4801,4551,4562,0001,456
2016-04-141,4901,4901,4801,4801,6001,480
2016-04-131,4941,4941,4901,4903001,490
2016-04-121,4801,4801,4801,4801001,480
2016-04-111,4951,4951,4951,4951001,495
2016-04-081,4991,4991,4601,4952,6001,495
2016-04-071,4561,4991,4501,4995,3001,499
2016-04-061,5501,5501,5261,5261,0001,526
2016-04-051,5511,5511,5511,5511001,551
2016-04-041,5781,5781,5601,5604001,560
2016-04-011,5851,5851,5601,5602001,560
2016-03-311,5601,5831,5601,5605,5001,560
2016-03-301,5501,5601,5501,5603001,560
2016-03-291,5501,5501,5491,5502,4001,550
2016-03-281,5491,5491,5221,5499001,549
2016-03-251,5751,5751,4951,5494,0001,549
2016-03-241,5551,5791,5551,5793001,579
2016-03-231,5801,5801,5801,5805001,580
2016-03-221,5801,5801,5801,5802,5001,580
2016-03-181,5791,5801,5791,5804001,580
2016-03-171,5601,5751,5601,5753001,575
2016-03-161,5641,5641,5601,5603001,560
2016-03-151,5991,5991,5801,5801,4001,580
2016-03-141,5601,5991,5601,5995001,599
2016-03-111,5801,5801,5601,5602001,560
2016-03-101,5801,5801,5661,5667001,566
2016-03-091,5801,5801,5801,5801,1001,580
2016-03-081,5801,5801,5801,5805001,580
2016-03-041,5721,6001,5701,5801,5001,580
2016-03-031,5601,5701,5601,5704001,570
2016-03-021,6151,6151,5451,5501,2001,550
2016-03-011,6191,6191,5401,5402001,540
2016-02-291,5481,5481,5481,5484,1001,548
2016-02-261,5221,5801,5221,5482,3001,548
2016-02-251,5791,5791,5501,5791,6001,579
2016-02-241,5511,5511,5501,5503001,550
2016-02-231,5901,5901,5511,5513001,551
2016-02-221,5891,6101,5511,5518001,551
2016-02-191,5631,5631,5101,5502,1001,550
2016-02-181,5651,6201,5211,6201,6001,620
2016-02-161,4941,5401,4941,5404001,540
2016-02-151,5001,5301,4901,4901,1001,490
2016-02-121,4001,5001,4001,5003,8001,500
2016-02-101,6171,6171,5701,6002,4001,600
2016-02-091,6131,6251,6101,6171,5001,617
2016-02-081,6321,6531,6321,6531,0001,653
2016-02-051,6801,6851,6751,6854001,685
2016-02-031,7001,7001,6991,6996,4001,699
2016-02-021,7061,7081,7001,7005001,700
2016-02-011,7061,7061,6901,6905001,690
2016-01-291,6751,6871,6741,6872,3001,687
2016-01-281,6601,6701,6551,6685001,668
2016-01-271,6651,6681,6461,6552,2001,655
2016-01-261,6301,6701,6301,6452,3001,645
2016-01-251,6601,6701,6601,6706001,670
2016-01-221,6601,6701,6501,6702,0001,670
2016-01-211,6701,6721,6601,6601,4001,660
2016-01-201,6751,6831,6701,6758,3001,675
2016-01-191,6901,6951,6801,6941,3001,694
2016-01-181,6901,7001,6801,6901,1001,690
2016-01-151,7181,7181,7001,7006001,700
2016-01-141,7201,7201,7001,7175001,717
2016-01-131,6911,7201,6911,7202,8001,720
2016-01-121,7201,7301,7011,7207,3001,720
2016-01-081,7231,7231,7201,7204001,720
2016-01-071,7201,7201,7201,7202001,720
2016-01-061,7251,7391,7251,7301,2001,730
2016-01-051,7721,7721,7501,7506001,750
2016-01-041,7701,7721,7431,7725001,772

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