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
2016-12-30	1,621	1,647	1,621	1,645	800	1,645
2016-12-29	1,610	1,650	1,610	1,650	700	1,650
2016-12-28	1,610	1,650	1,610	1,650	800	1,650
2016-12-27	1,650	1,650	1,635	1,650	2,400	1,650
2016-12-26	1,686	1,688	1,606	1,650	9,100	1,650
2016-12-22	1,667	1,687	1,667	1,686	2,400	1,686
2016-12-21	1,666	1,687	1,666	1,667	7,200	1,667
2016-12-20	1,650	1,666	1,640	1,666	3,800	1,666
2016-12-19	1,630	1,640	1,630	1,640	2,400	1,640
2016-12-16	1,601	1,630	1,601	1,630	5,500	1,630
2016-12-15	1,575	1,600	1,520	1,600	5,400	1,600
2016-12-14	1,590	1,597	1,565	1,565	2,800	1,565
2016-12-13	1,575	1,590	1,575	1,590	2,200	1,590
2016-12-12	1,575	1,580	1,575	1,575	2,500	1,575
2016-12-09	1,580	1,580	1,575	1,575	1,100	1,575
2016-12-08	1,570	1,575	1,570	1,575	3,500	1,575
2016-12-07	1,568	1,570	1,568	1,570	13,400	1,570
2016-12-06	1,520	1,568	1,505	1,568	10,600	1,568
2016-12-05	1,501	1,508	1,500	1,505	1,500	1,505
2016-12-02	1,500	1,500	1,490	1,500	1,200	1,500
2016-12-01	1,475	1,490	1,475	1,475	6,000	1,475
2016-11-30	1,419	1,475	1,417	1,475	7,800	1,475
2016-11-29	1,415	1,416	1,410	1,416	700	1,416
2016-11-28	1,419	1,419	1,410	1,410	600	1,410
2016-11-25	1,407	1,407	1,401	1,401	300	1,401
2016-11-24	1,419	1,430	1,410	1,410	1,200	1,410
2016-11-22	1,397	1,410	1,397	1,410	5,200	1,410
2016-11-21	1,390	1,397	1,390	1,397	1,200	1,397
2016-11-18	1,394	1,395	1,381	1,391	2,500	1,391
2016-11-17	1,400	1,400	1,392	1,395	700	1,395
2016-11-16	1,406	1,406	1,399	1,400	2,100	1,400
2016-11-15	1,404	1,404	1,400	1,400	600	1,400
2016-11-14	1,400	1,410	1,400	1,402	2,000	1,402
2016-11-11	1,400	1,410	1,400	1,410	400	1,410
2016-11-10	1,430	1,430	1,395	1,400	3,400	1,400
2016-11-09	1,434	1,434	1,430	1,430	200	1,430
2016-11-08	1,420	1,434	1,420	1,434	300	1,434
2016-11-04	1,400	1,450	1,400	1,450	15,300	1,450
2016-11-02	1,434	1,434	1,420	1,420	700	1,420
2016-11-01	1,432	1,432	1,432	1,432	2,300	1,432
2016-10-31	1,420	1,450	1,420	1,432	3,900	1,432
2016-10-27	1,419	1,420	1,419	1,420	500	1,420
2016-10-26	1,399	1,400	1,395	1,400	4,600	1,400
2016-10-25	1,398	1,400	1,392	1,400	500	1,400
2016-10-24	1,397	1,398	1,397	1,398	200	1,398
2016-10-21	1,400	1,400	1,392	1,397	1,100	1,397
2016-10-20	1,393	1,395	1,393	1,395	200	1,395
2016-10-19	1,394	1,394	1,394	1,394	100	1,394
2016-10-17	1,420	1,420	1,392	1,392	1,000	1,392
2016-10-13	1,392	1,392	1,392	1,392	100	1,392
2016-10-12	1,400	1,401	1,392	1,392	1,100	1,392
2016-10-11	1,419	1,419	1,417	1,417	1,500	1,417
2016-10-07	1,414	1,419	1,414	1,417	900	1,417
2016-10-06	1,419	1,419	1,414	1,414	400	1,414
2016-10-05	1,410	1,414	1,410	1,414	1,100	1,414
2016-10-04	1,420	1,420	1,410	1,410	900	1,410
2016-10-03	1,419	1,419	1,410	1,410	700	1,410
2016-09-30	1,409	1,410	1,409	1,410	1,200	1,410
2016-09-29	1,408	1,409	1,408	1,409	200	1,409
2016-09-28	1,400	1,400	1,400	1,400	200	1,400
2016-09-27	1,389	1,400	1,389	1,400	300	1,400
2016-09-26	1,410	1,410	1,410	1,410	100	1,410
2016-09-23	1,386	1,389	1,386	1,389	300	1,389
2016-09-21	1,414	1,414	1,400	1,410	500	1,410
2016-09-20	1,397	1,397	1,395	1,395	1,300	1,395
2016-09-16	1,396	1,397	1,396	1,397	2,100	1,397
2016-09-15	1,392	1,410	1,380	1,410	700	1,410
2016-09-14	1,424	1,425	1,400	1,420	900	1,420
2016-09-13	1,428	1,428	1,400	1,410	500	1,410
2016-09-12	1,405	1,405	1,400	1,400	300	1,400
2016-09-09	1,405	1,405	1,405	1,405	200	1,405
2016-09-08	1,401	1,401	1,401	1,401	100	1,401
2016-09-07	1,400	1,400	1,400	1,400	100	1,400
2016-09-06	1,400	1,400	1,400	1,400	300	1,400
2016-09-05	1,400	1,400	1,399	1,399	2,500	1,399
2016-09-02	1,400	1,400	1,399	1,400	4,500	1,400
2016-09-01	1,400	1,400	1,400	1,400	800	1,400
2016-08-31	1,400	1,400	1,400	1,400	5,100	1,400
2016-08-30	1,400	1,400	1,400	1,400	500	1,400
2016-08-29	1,403	1,403	1,399	1,399	5,000	1,399
2016-08-26	1,399	1,399	1,399	1,399	100	1,399
2016-08-25	1,375	1,400	1,371	1,400	1,700	1,400
2016-08-24	1,399	1,399	1,369	1,369	3,400	1,369
2016-08-23	1,395	1,395	1,385	1,394	3,100	1,394
2016-08-22	1,400	1,400	1,380	1,399	2,000	1,399
2016-08-19	1,400	1,400	1,400	1,400	400	1,400
2016-08-18	1,418	1,418	1,371	1,400	1,600	1,400
2016-08-17	1,400	1,400	1,400	1,400	3,300	1,400
2016-08-16	1,410	1,410	1,400	1,400	3,900	1,400
2016-08-12	1,400	1,419	1,400	1,419	400	1,419
2016-08-10	1,400	1,400	1,400	1,400	500	1,400
2016-08-09	1,400	1,400	1,380	1,400	2,100	1,400
2016-08-08	1,400	1,402	1,400	1,400	2,600	1,400
2016-08-04	1,402	1,402	1,400	1,400	600	1,400
2016-08-03	1,431	1,431	1,401	1,401	4,000	1,401
2016-08-02	1,432	1,432	1,432	1,432	200	1,432
2016-08-01	1,449	1,449	1,402	1,402	2,600	1,402
2016-07-29	1,433	1,433	1,425	1,425	4,200	1,425
2016-07-28	1,450	1,450	1,424	1,432	1,500	1,432
2016-07-26	1,449	1,449	1,423	1,440	1,500	1,440
2016-07-25	1,423	1,449	1,423	1,449	400	1,449
2016-07-21	1,450	1,450	1,423	1,423	400	1,423
2016-07-20	1,448	1,450	1,448	1,450	1,200	1,450
2016-07-19	1,418	1,438	1,418	1,438	900	1,438
2016-07-15	1,438	1,438	1,438	1,438	100	1,438
2016-07-13	1,415	1,415	1,415	1,415	200	1,415
2016-07-12	1,443	1,443	1,416	1,416	500	1,416
2016-07-11	1,445	1,445	1,416	1,416	800	1,416
2016-07-08	1,447	1,447	1,423	1,423	4,100	1,423
2016-07-07	1,420	1,420	1,420	1,420	300	1,420
2016-07-05	1,449	1,449	1,425	1,425	600	1,425
2016-07-04	1,440	1,449	1,440	1,449	3,200	1,449
2016-07-01	1,446	1,450	1,420	1,440	3,300	1,440
2016-06-30	1,439	1,440	1,416	1,416	1,100	1,416
2016-06-29	1,425	1,430	1,425	1,430	3,500	1,430
2016-06-28	1,440	1,440	1,420	1,425	1,900	1,425
2016-06-27	1,414	1,440	1,414	1,440	1,500	1,440
2016-06-24	1,402	1,415	1,400	1,414	7,400	1,414
2016-06-23	1,450	1,450	1,423	1,445	1,400	1,445
2016-06-22	1,450	1,450	1,450	1,450	100	1,450
2016-06-21	1,450	1,450	1,450	1,450	500	1,450
2016-06-20	1,480	1,480	1,420	1,440	1,600	1,440
2016-06-17	1,467	1,467	1,467	1,467	4,500	1,467
2016-06-16	1,465	1,475	1,458	1,467	7,500	1,467
2016-06-15	1,426	1,458	1,426	1,458	700	1,458
2016-06-14	1,458	1,458	1,427	1,427	500	1,427
2016-06-13	1,435	1,459	1,435	1,459	200	1,459
2016-06-10	1,470	1,470	1,422	1,460	1,800	1,460
2016-06-09	1,415	1,415	1,415	1,415	100	1,415
2016-06-08	1,465	1,465	1,406	1,411	1,200	1,411
2016-06-07	1,465	1,466	1,465	1,465	3,000	1,465
2016-06-06	1,440	1,465	1,440	1,465	13,400	1,465
2016-06-03	1,400	1,440	1,397	1,440	5,500	1,440
2016-06-02	1,388	1,390	1,375	1,386	4,900	1,386
2016-06-01	1,384	1,384	1,369	1,369	4,300	1,369
2016-05-31	1,382	1,388	1,382	1,383	3,700	1,383
2016-05-30	1,392	1,392	1,378	1,382	6,600	1,382
2016-05-27	1,372	1,390	1,370	1,390	3,600	1,390
2016-05-26	1,379	1,380	1,360	1,372	4,000	1,372
2016-05-25	1,368	1,393	1,366	1,378	5,100	1,378
2016-05-24	1,372	1,390	1,362	1,368	2,600	1,368
2016-05-23	1,404	1,404	1,365	1,390	4,700	1,390
2016-05-20	1,380	1,415	1,376	1,376	3,200	1,376
2016-05-19	1,386	1,417	1,378	1,380	3,700	1,380
2016-05-18	1,410	1,411	1,384	1,384	3,600	1,384
2016-05-17	1,415	1,419	1,410	1,410	2,000	1,410
2016-05-16	1,430	1,430	1,415	1,415	1,900	1,415
2016-05-13	1,410	1,460	1,410	1,430	2,600	1,430
2016-05-12	1,432	1,450	1,410	1,411	2,900	1,411
2016-05-11	1,435	1,455	1,427	1,432	2,800	1,432
2016-05-10	1,498	1,498	1,432	1,435	6,200	1,435
2016-05-09	1,427	1,498	1,427	1,498	2,400	1,498
2016-05-06	1,510	1,510	1,420	1,420	2,100	1,420
2016-05-02	1,400	1,520	1,400	1,430	3,600	1,430
2016-04-28	1,460	1,460	1,421	1,421	2,700	1,421
2016-04-27	1,451	1,540	1,440	1,460	4,400	1,460
2016-04-26	1,480	1,480	1,460	1,460	1,100	1,460
2016-04-22	1,470	1,470	1,470	1,470	300	1,470
2016-04-21	1,470	1,470	1,470	1,470	700	1,470
2016-04-20	1,471	1,500	1,469	1,469	1,000	1,469
2016-04-19	1,500	1,540	1,467	1,471	900	1,471
2016-04-18	1,453	1,490	1,450	1,490	1,300	1,490
2016-04-15	1,455	1,480	1,455	1,456	2,000	1,456
2016-04-14	1,490	1,490	1,480	1,480	1,600	1,480
2016-04-13	1,494	1,494	1,490	1,490	300	1,490
2016-04-12	1,480	1,480	1,480	1,480	100	1,480
2016-04-11	1,495	1,495	1,495	1,495	100	1,495
2016-04-08	1,499	1,499	1,460	1,495	2,600	1,495
2016-04-07	1,456	1,499	1,450	1,499	5,300	1,499
2016-04-06	1,550	1,550	1,526	1,526	1,000	1,526
2016-04-05	1,551	1,551	1,551	1,551	100	1,551
2016-04-04	1,578	1,578	1,560	1,560	400	1,560
2016-04-01	1,585	1,585	1,560	1,560	200	1,560
2016-03-31	1,560	1,583	1,560	1,560	5,500	1,560
2016-03-30	1,550	1,560	1,550	1,560	300	1,560
2016-03-29	1,550	1,550	1,549	1,550	2,400	1,550
2016-03-28	1,549	1,549	1,522	1,549	900	1,549
2016-03-25	1,575	1,575	1,495	1,549	4,000	1,549
2016-03-24	1,555	1,579	1,555	1,579	300	1,579
2016-03-23	1,580	1,580	1,580	1,580	500	1,580
2016-03-22	1,580	1,580	1,580	1,580	2,500	1,580
2016-03-18	1,579	1,580	1,579	1,580	400	1,580
2016-03-17	1,560	1,575	1,560	1,575	300	1,575
2016-03-16	1,564	1,564	1,560	1,560	300	1,560
2016-03-15	1,599	1,599	1,580	1,580	1,400	1,580
2016-03-14	1,560	1,599	1,560	1,599	500	1,599
2016-03-11	1,580	1,580	1,560	1,560	200	1,560
2016-03-10	1,580	1,580	1,566	1,566	700	1,566
2016-03-09	1,580	1,580	1,580	1,580	1,100	1,580
2016-03-08	1,580	1,580	1,580	1,580	500	1,580
2016-03-04	1,572	1,600	1,570	1,580	1,500	1,580
2016-03-03	1,560	1,570	1,560	1,570	400	1,570
2016-03-02	1,615	1,615	1,545	1,550	1,200	1,550
2016-03-01	1,619	1,619	1,540	1,540	200	1,540
2016-02-29	1,548	1,548	1,548	1,548	4,100	1,548
2016-02-26	1,522	1,580	1,522	1,548	2,300	1,548
2016-02-25	1,579	1,579	1,550	1,579	1,600	1,579
2016-02-24	1,551	1,551	1,550	1,550	300	1,550
2016-02-23	1,590	1,590	1,551	1,551	300	1,551
2016-02-22	1,589	1,610	1,551	1,551	800	1,551
2016-02-19	1,563	1,563	1,510	1,550	2,100	1,550
2016-02-18	1,565	1,620	1,521	1,620	1,600	1,620
2016-02-16	1,494	1,540	1,494	1,540	400	1,540
2016-02-15	1,500	1,530	1,490	1,490	1,100	1,490
2016-02-12	1,400	1,500	1,400	1,500	3,800	1,500
2016-02-10	1,617	1,617	1,570	1,600	2,400	1,600
2016-02-09	1,613	1,625	1,610	1,617	1,500	1,617
2016-02-08	1,632	1,653	1,632	1,653	1,000	1,653
2016-02-05	1,680	1,685	1,675	1,685	400	1,685
2016-02-03	1,700	1,700	1,699	1,699	6,400	1,699
2016-02-02	1,706	1,708	1,700	1,700	500	1,700
2016-02-01	1,706	1,706	1,690	1,690	500	1,690
2016-01-29	1,675	1,687	1,674	1,687	2,300	1,687
2016-01-28	1,660	1,670	1,655	1,668	500	1,668
2016-01-27	1,665	1,668	1,646	1,655	2,200	1,655
2016-01-26	1,630	1,670	1,630	1,645	2,300	1,645
2016-01-25	1,660	1,670	1,660	1,670	600	1,670
2016-01-22	1,660	1,670	1,650	1,670	2,000	1,670
2016-01-21	1,670	1,672	1,660	1,660	1,400	1,660
2016-01-20	1,675	1,683	1,670	1,675	8,300	1,675
2016-01-19	1,690	1,695	1,680	1,694	1,300	1,694
2016-01-18	1,690	1,700	1,680	1,690	1,100	1,690
2016-01-15	1,718	1,718	1,700	1,700	600	1,700
2016-01-14	1,720	1,720	1,700	1,717	500	1,717
2016-01-13	1,691	1,720	1,691	1,720	2,800	1,720
2016-01-12	1,720	1,730	1,701	1,720	7,300	1,720
2016-01-08	1,723	1,723	1,720	1,720	400	1,720
2016-01-07	1,720	1,720	1,720	1,720	200	1,720
2016-01-06	1,725	1,739	1,725	1,730	1,200	1,730
2016-01-05	1,772	1,772	1,750	1,750	600	1,750
2016-01-04	1,770	1,772	1,743	1,772	500	1,772

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