7931 未来工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3192,3192,2902,2957002,295
2017-12-282,2902,2902,2722,2905,4002,290
2017-12-272,2902,3502,2722,2908,1002,290
2017-12-262,2792,3002,2652,2906,1002,290
2017-12-252,3002,3452,2532,27924,5002,279
2017-12-222,2702,3002,2402,2704,2002,270
2017-12-212,2222,2952,2222,2703,5002,270
2017-12-202,2482,2692,2182,26912,5002,269
2017-12-192,2562,2602,2072,2483,1002,248
2017-12-182,2312,2812,2062,2063,5002,206
2017-12-152,1902,3002,1812,1812,4002,181
2017-12-142,1592,2462,1592,1857,1002,185
2017-12-132,2512,2982,1532,1858,0002,185
2017-12-122,2502,3002,2302,2991,4002,299
2017-12-112,3002,3002,2012,3007,2002,300
2017-12-082,2802,2982,1802,2983,1002,298
2017-12-072,1002,2972,0982,2008,2002,200
2017-12-062,3852,4001,9902,15028,4002,150
2017-12-052,2502,4002,2402,38518,5002,385
2017-12-042,0892,2412,0802,24015,0002,240
2017-12-012,0462,0882,0462,07513,0002,075
2017-11-302,0492,0502,0452,0452,4002,045
2017-11-292,0452,0502,0402,0402,6002,040
2017-11-282,0652,0972,0302,0405,2002,040
2017-11-272,0352,0502,0352,0505,3002,050
2017-11-241,9002,0491,9002,03517,1002,035
2017-11-221,8991,8991,8841,8842,0001,884
2017-11-211,8921,9001,8911,8991,7001,899
2017-11-201,9021,9041,8881,9007,3001,900
2017-11-161,8851,9101,8821,8825001,882
2017-11-151,8931,9101,8911,9102,1001,910
2017-11-131,9101,9101,9001,9101,9001,910
2017-11-101,9241,9241,9001,9001,4001,900
2017-11-091,9101,9151,8951,9102,1001,910
2017-11-081,9001,9101,9001,9102,8001,910
2017-11-071,9101,9151,8891,9103,7001,910
2017-11-061,8901,9141,8871,9147,8001,914
2017-11-021,9101,9101,9051,9052,2001,905
2017-11-011,9081,9241,9051,9052,6001,905
2017-10-311,9051,9061,9051,9051,2001,905
2017-10-301,9031,9061,9031,9052,8001,905
2017-10-271,9091,9091,8571,9033,9001,903
2017-10-261,9091,9091,8501,9039,6001,903
2017-10-251,9001,9081,8751,90322,4001,903
2017-10-241,9001,9171,8751,90032,5001,900
2017-10-231,8661,9041,8661,90018,7001,900
2017-10-201,8981,8981,8551,8554,4001,855
2017-10-191,9001,9281,8901,8937,0001,893
2017-10-181,8951,9481,8551,89510,4001,895
2017-10-171,8301,8951,8221,89511,8001,895
2017-10-161,8101,8341,7951,8343,0001,834
2017-10-131,8351,8351,8081,8308001,830
2017-10-121,8301,8421,8211,8352,3001,835
2017-10-111,8001,8351,8001,8353,6001,835
2017-10-101,7621,8051,7621,8052,4001,805
2017-10-061,7521,8001,7421,76115,1001,761
2017-10-051,7401,7521,7281,7523,8001,752
2017-10-041,7321,7401,7321,7402001,740
2017-10-031,7521,7541,7501,7515,4001,751
2017-10-021,7501,7511,7501,7511,5001,751
2017-09-291,7361,7401,7361,7363,3001,736
2017-09-281,7351,7361,7351,7364001,736
2017-09-271,7401,7461,7051,7263,5001,726
2017-09-261,7001,7271,6911,7261,7001,726
2017-09-251,7001,7261,7001,7261,7001,726
2017-09-221,7001,7341,6351,7006,4001,700
2017-09-211,6941,7011,6941,7011,5001,701
2017-09-201,6851,6951,6801,6942,9001,694
2017-09-191,6901,6901,6531,6901,4001,690
2017-09-151,6511,6901,6511,6902001,690
2017-09-141,6901,7001,6901,7004,3001,700
2017-09-131,6801,6901,6801,6901,0001,690
2017-09-121,6751,6751,6721,6721,2001,672
2017-09-111,6701,6701,6701,6701001,670
2017-09-081,6621,6621,6621,6625001,662
2017-09-071,6971,6991,6661,6668001,666
2017-09-051,6621,7001,6501,7002,2001,700
2017-09-041,7201,7201,7001,7004001,700
2017-09-011,7001,7151,7001,7008,3001,700
2017-08-311,7001,7151,7001,7007,5001,700
2017-08-301,6831,7001,6831,7001,9001,700
2017-08-291,6901,6901,6831,6838001,683
2017-08-281,6701,6801,6561,6802,3001,680
2017-08-251,6511,6601,6511,6602,0001,660
2017-08-241,6501,6501,6501,6501001,650
2017-08-231,6601,6601,6601,6606001,660
2017-08-221,6501,6501,6501,6503001,650
2017-08-211,6331,6501,6321,6501,4001,650
2017-08-181,6481,6501,6481,6501,0001,650
2017-08-161,6471,6471,6461,6478001,647
2017-08-151,6121,6471,6121,6471,8001,647
2017-08-141,6301,6301,6201,6295001,629
2017-08-101,6251,6301,6251,6303001,630
2017-08-091,6471,6481,6261,6272,2001,627
2017-08-081,6421,6501,6301,6508001,650
2017-08-071,6521,6551,6501,6505001,650
2017-08-041,6521,6681,6521,6572,4001,657
2017-08-031,6451,6691,6451,6698001,669
2017-08-021,6301,6851,6301,67916,3001,679
2017-08-011,6701,6751,6701,6706,4001,670
2017-07-311,6651,6701,6651,6704,3001,670
2017-07-281,6631,6631,6601,6604001,660
2017-07-271,7001,7101,6331,66717,7001,667
2017-07-261,7351,7351,6821,7005,7001,700
2017-07-251,6301,7001,6301,7005,9001,700
2017-07-241,6201,6221,6201,6224,7001,622
2017-07-211,6011,6201,6011,6201,2001,620
2017-07-201,6011,6141,6001,6011,1001,601
2017-07-191,6171,6171,6171,6171001,617
2017-07-181,6001,6001,6001,6001,0001,600
2017-07-131,6061,6061,6061,6062001,606
2017-07-121,6101,6101,6051,6059001,605
2017-07-111,6151,6201,6091,6202,2001,620
2017-07-101,6101,6241,6091,6201,5001,620
2017-07-071,6121,6121,6121,6125001,612
2017-07-061,6171,6271,6171,6275001,627
2017-07-051,6261,6351,6251,6301,0001,630
2017-07-041,6391,6461,6361,6453,5001,645
2017-07-031,6351,6361,6351,6361,6001,636
2017-06-301,6261,6351,6181,6353,7001,635
2017-06-291,6211,6281,6211,6261,7001,626
2017-06-281,6201,6291,6201,6215001,621
2017-06-271,6161,6281,6161,6181,1001,618
2017-06-261,6121,6301,6101,6281,0001,628
2017-06-221,6301,6301,6301,6302001,630
2017-06-211,6121,6461,6011,6355,8001,635
2017-06-201,6391,6501,6251,65012,8001,650
2017-06-191,6151,6391,6151,6394,7001,639
2017-06-161,6101,6401,6101,6102,8001,610
2017-06-151,5941,6021,5941,6024,4001,602
2017-06-141,5951,5951,5911,5958001,595
2017-06-121,5971,5971,5911,5914001,591
2017-06-091,5811,5971,5811,5971,7001,597
2017-06-081,5971,5971,5971,5971001,597
2017-06-071,6001,6001,5971,5976001,597
2017-06-061,5591,5981,5591,5971,1001,597
2017-06-051,5991,6001,5991,59918,7001,599
2017-06-021,5951,5991,5801,5994,0001,599
2017-06-011,5851,5851,5751,5752,2001,575
2017-05-311,5661,5751,5661,5752,7001,575
2017-05-301,5701,5741,5471,5665,3001,566
2017-05-291,5611,5701,5611,5708001,570
2017-05-261,5511,5601,5511,5603001,560
2017-05-251,5471,5591,5471,5595001,559
2017-05-241,5491,5551,5491,5553001,555
2017-05-231,5461,5461,5461,5461001,546
2017-05-221,5801,5841,5001,5758,4001,575
2017-05-191,5801,5851,5701,5755001,575
2017-05-181,5901,5901,5801,5804001,580
2017-05-161,5601,5991,5601,5943,7001,594
2017-05-151,5901,5941,5901,5943001,594
2017-05-121,5921,5941,5901,5901,7001,590
2017-05-111,5801,5901,5551,5905,8001,590
2017-05-101,5801,5901,5801,5901,3001,590
2017-05-091,5831,5851,5411,5813,8001,581
2017-05-081,5791,5801,5701,5808,1001,580
2017-05-021,5521,5701,5501,5702,8001,570
2017-05-011,5291,5511,5291,5501,6001,550
2017-04-281,5251,5271,5251,5276001,527
2017-04-271,5161,5401,5161,5406001,540
2017-04-261,5081,5401,5081,5401,3001,540
2017-04-251,5041,5041,5041,5041001,504
2017-04-241,5021,5391,5021,5396001,539
2017-04-211,5181,5201,5051,5204001,520
2017-04-201,5091,5091,5091,5095001,509
2017-04-191,4911,4911,4911,4918001,491
2017-04-181,5101,5101,5101,5102001,510
2017-04-171,4901,5001,4901,5005001,500
2017-04-141,5061,5061,5001,5005001,500
2017-04-131,5041,5501,5001,5201,5001,520
2017-04-121,5221,5501,5201,5205001,520
2017-04-111,5301,5581,5301,5587001,558
2017-04-101,5621,5621,5621,5621001,562
2017-04-071,5221,5621,5221,5624001,562
2017-04-061,5601,5601,5411,5607001,560
2017-04-051,5601,5601,5601,5604001,560
2017-04-041,5801,5801,5601,5608001,560
2017-04-031,5801,5801,5801,5805001,580
2017-03-311,5801,5801,5801,5803,2001,580
2017-03-301,5801,5831,5801,5804,4001,580
2017-03-291,5491,5851,5491,5801,9001,580
2017-03-281,5211,5491,5211,5496001,549
2017-03-271,5051,5401,5051,5407001,540
2017-03-241,5001,5421,4981,54213,2001,542
2017-03-221,5421,5421,5421,5421001,542
2017-03-211,5941,5941,5821,5822001,582
2017-03-161,5951,5951,5601,5944001,594
2017-03-151,5551,5951,5511,5952,3001,595
2017-03-141,5731,5731,5731,5735001,573
2017-03-131,5671,5891,5671,5722,2001,572
2017-03-101,5651,5881,5651,5884001,588
2017-03-091,5501,5551,5501,5552001,555
2017-03-081,5781,5791,5101,5653,9001,565
2017-03-061,5901,5951,5901,5953001,595
2017-03-031,5801,5971,5611,5707,7001,570
2017-03-021,5921,5951,5801,5804,4001,580
2017-03-011,5811,5811,5801,5805001,580
2017-02-281,5511,5701,5511,5708001,570
2017-02-271,5871,5871,5401,5503,2001,550
2017-02-241,5721,5741,5701,5709001,570
2017-02-211,5701,5941,5701,5942,3001,594
2017-02-201,5981,5981,5651,5971,1001,597
2017-02-171,5801,5981,5741,5981,8001,598
2017-02-161,5751,5801,5751,5772,4001,577
2017-02-151,5721,5721,5721,5721001,572
2017-02-141,5721,5721,5721,5721001,572
2017-02-131,5991,5991,5991,5993001,599
2017-02-101,5851,5851,5851,5851001,585
2017-02-081,5501,5501,5501,5505001,550
2017-02-071,5511,5511,5511,5513001,551
2017-02-061,5991,5991,5811,5814001,581
2017-02-031,6001,6001,5661,5992,0001,599
2017-02-021,6001,6001,5991,6001,6001,600
2017-02-011,5981,5991,5981,5992,1001,599
2017-01-311,5871,6001,5871,5983,3001,598
2017-01-301,5551,5871,5551,5873,1001,587
2017-01-271,5551,5551,5551,5551001,555
2017-01-261,5201,5201,5201,5201001,520
2017-01-251,5321,5321,5001,5328001,532
2017-01-201,5021,5331,5021,5336001,533
2017-01-191,5201,5201,5021,5026001,502
2017-01-181,5381,5381,5201,5201,7001,520
2017-01-171,5401,5401,5381,5387001,538
2017-01-161,5531,5751,5511,5602,3001,560
2017-01-131,5661,5671,5491,5535,0001,553
2017-01-121,5901,5961,5701,5961,5001,596
2017-01-111,5951,6001,5941,5947001,594
2017-01-101,6131,6131,5941,5956,8001,595
2017-01-061,6161,6161,6011,6012,1001,601
2017-01-051,6451,6451,6161,6162,4001,616
2017-01-041,6221,6451,6221,6454001,645

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