1. HOME >
  2. 株価時系列 >
  3. 7931 >
  4. 2018年

7931 未来工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5002,5002,4652,4952,0002,495
2018-12-272,4952,5502,4502,5004,4002,500
2018-12-262,3982,4882,3722,4204,6002,420
2018-12-252,3602,3602,2142,3485,0002,348
2018-12-212,4092,5002,4092,4101,6002,410
2018-12-202,5282,5282,4752,5002,7002,500
2018-12-192,6802,7502,5782,6505,9002,650
2018-12-182,8182,8182,7492,7803,6002,780
2018-12-173,0053,0102,8072,92215,6002,922
2018-12-143,0103,0252,9693,00513,9003,005
2018-12-133,0253,0402,9893,0107,8003,010
2018-12-122,9913,0352,9712,98026,1002,980
2018-12-113,0803,1002,9013,04030,9003,040
2018-12-103,0053,1352,9513,03583,1003,035
2018-12-07---2,135-2,135
2018-12-062,1902,1902,1322,1353,3002,135
2018-12-05---2,214-2,214
2018-12-04---2,214-2,214
2018-12-03---2,214-2,214
2018-11-30---2,214-2,214
2018-11-292,1852,2152,1852,2147,3002,214
2018-11-28---2,098-2,098
2018-11-27---2,098-2,098
2018-11-26---2,098-2,098
2018-11-222,0762,0982,0762,0982002,098
2018-11-212,0792,0842,0722,0723,2002,072
2018-11-202,0762,1192,0762,0991,1002,099
2018-11-192,1002,1002,0652,0992,8002,099
2018-11-162,1412,1482,1302,1402,1002,140
2018-11-15---2,160-2,160
2018-11-142,1652,1752,1602,1601,8002,160
2018-11-132,1202,1602,1202,1601,6002,160
2018-11-122,1902,1902,1002,1603,6002,160
2018-11-092,2002,2002,1502,1902,0002,190
2018-11-082,1902,1902,1902,1903002,190
2018-11-072,1522,2002,1502,1601,3002,160
2018-11-06---2,195-2,195
2018-11-052,1452,2002,1452,1953,1002,195
2018-11-02---2,190-2,190
2018-11-012,1992,1992,1062,1906,6002,190
2018-10-312,2002,2002,1412,1904,7002,190
2018-10-302,1142,1152,1142,1152,9002,115
2018-10-292,0732,1142,0732,1142,8002,114
2018-10-262,0702,1012,0622,0707,2002,070
2018-10-25---2,110-2,110
2018-10-242,1402,1402,0932,1101,8002,110
2018-10-232,1302,1302,1102,1101,2002,110
2018-10-222,1292,1302,1102,1298002,129
2018-10-192,1162,1682,1162,1681,3002,168
2018-10-182,1502,1502,1092,1504002,150
2018-10-17---2,120-2,120
2018-10-162,1202,1582,1002,1205,8002,120
2018-10-152,1032,1202,1002,1202,1002,120
2018-10-12---2,149-2,149
2018-10-112,1852,1992,1492,1495,8002,149
2018-10-102,2002,2002,2002,2002002,200
2018-10-092,2002,2002,2002,2005002,200
2018-10-052,2202,2202,2012,2018002,201
2018-10-042,2202,2412,2202,2201,8002,220
2018-10-03---2,220-2,220
2018-10-022,2452,2482,2012,2203,7002,220
2018-10-012,2202,2202,2202,2209,3002,220
2018-09-282,2482,2482,2202,2201,1002,220
2018-09-272,1952,2482,1952,2481,3002,248
2018-09-26---2,191-2,191
2018-09-252,1902,2012,1902,1911,0002,191
2018-09-212,2002,2002,1902,1901,2002,190
2018-09-20---2,200-2,200
2018-09-192,2122,2122,2002,2001,4002,200
2018-09-182,1962,2002,1962,1961,0002,196
2018-09-142,1742,1982,1742,1982002,198
2018-09-132,2002,2002,1782,1832,7002,183
2018-09-122,2002,2002,1832,1992,0002,199
2018-09-11---2,202-2,202
2018-09-10---2,202-2,202
2018-09-07---2,202-2,202
2018-09-062,2162,2162,2022,2021,0002,202
2018-09-052,2302,2302,2302,2301002,230
2018-09-04---2,213-2,213
2018-09-032,2182,2182,1992,21315,5002,213
2018-08-312,2192,2192,2002,2052,7002,205
2018-08-302,2002,2192,2002,2196,1002,219
2018-08-292,2012,2192,2012,2191,4002,219
2018-08-282,2002,2002,1722,2001,2002,200
2018-08-272,2002,2002,1942,1944002,194
2018-08-242,1932,2002,1922,2001,3002,200
2018-08-23---2,200-2,200
2018-08-222,2002,2002,2002,2003002,200
2018-08-212,1972,2162,1972,2005002,200
2018-08-20---2,187-2,187
2018-08-17---2,187-2,187
2018-08-16---2,187-2,187
2018-08-152,1832,1872,1832,1872,6002,187
2018-08-142,1832,1902,1832,1901,0002,190
2018-08-132,2022,2112,2002,2114,9002,211
2018-08-102,2502,2502,2012,2112,4002,211
2018-08-092,2002,2502,2002,2417,6002,241
2018-08-082,2292,2502,2292,2501,1002,250
2018-08-072,2002,2292,2002,2291,2002,229
2018-08-062,2002,2292,2002,2009002,200
2018-08-032,1882,2352,1882,2357002,235
2018-08-022,2382,2382,2382,2382002,238
2018-08-01---2,220-2,220
2018-07-312,2222,2222,2002,2201,5002,220
2018-07-302,1992,2002,1842,2002,1002,200
2018-07-272,1802,1842,1702,1843,4002,184
2018-07-262,1912,2222,1612,1849,8002,184
2018-07-25---2,222-2,222
2018-07-242,2222,2222,2222,2221002,222
2018-07-232,2192,2192,2192,2191002,219
2018-07-202,2002,2202,2002,2202,0002,220
2018-07-192,2222,2232,2082,2082,0002,208
2018-07-18---2,249-2,249
2018-07-17---2,249-2,249
2018-07-132,2492,2492,2492,2494002,249
2018-07-122,2492,2492,2002,2007002,200
2018-07-11---2,220-2,220
2018-07-102,2182,2202,2182,2205002,220
2018-07-092,2202,2202,1702,1803002,180
2018-07-062,1492,2192,1492,2182,2002,218
2018-07-052,2202,2202,2202,2201002,220
2018-07-042,2412,2412,2112,2201,8002,220
2018-07-032,2792,2792,2432,2433,8002,243
2018-07-022,2542,2542,2432,2431,8002,243
2018-06-29---2,282-2,282
2018-06-28---2,282-2,282
2018-06-27---2,282-2,282
2018-06-262,2202,2822,2202,2825,5002,282
2018-06-252,2472,2882,2472,2886002,288
2018-06-222,2572,2572,2572,2571002,257
2018-06-212,2812,2812,2782,2782002,278
2018-06-202,2822,2822,2812,2815002,281
2018-06-192,2992,2992,2822,2823002,282
2018-06-182,3052,3092,2772,3008,6002,300
2018-06-152,3012,3052,2932,3057002,305
2018-06-142,3052,3152,3052,3152002,315
2018-06-13---2,310-2,310
2018-06-122,3102,3102,2862,3101,8002,310
2018-06-112,3092,3092,3092,3091002,309
2018-06-082,2872,3012,2842,2877002,287
2018-06-07---2,311-2,311
2018-06-062,2852,3112,2852,3111,5002,311
2018-06-052,3212,3252,3112,31111,0002,311
2018-06-04---2,320-2,320
2018-06-012,3202,3202,2922,3203,3002,320
2018-05-312,2992,3102,2852,3102,8002,310
2018-05-302,2802,3002,2802,2803,2002,280
2018-05-29---2,239-2,239
2018-05-282,2402,2402,2392,2395002,239
2018-05-252,2392,2402,2252,2404,8002,240
2018-05-242,2402,2482,2352,2401,3002,240
2018-05-232,2452,2452,2452,2451002,245
2018-05-22---2,254-2,254
2018-05-212,2522,2602,2002,2545,1002,254
2018-05-182,2602,2602,2372,2608002,260
2018-05-172,2602,2602,2602,2603002,260
2018-05-162,2592,2602,2592,2603,1002,260
2018-05-152,2602,2642,2522,2603,1002,260
2018-05-142,2752,2762,2642,2641,5002,264
2018-05-112,2502,2762,2502,2763,6002,276
2018-05-102,2462,2752,2462,2751,9002,275
2018-05-092,2502,2792,2502,2734,0002,273
2018-05-082,2602,2802,2602,2803,2002,280
2018-05-072,2572,2722,2542,2603,0002,260
2018-05-022,2552,2552,2352,2548002,254
2018-05-012,2222,2542,2222,2541,0002,254
2018-04-272,2022,2202,2022,2201,1002,220
2018-04-26---2,220-2,220
2018-04-252,2002,2202,2002,2201,0002,220
2018-04-242,2002,2002,2002,2001002,200
2018-04-232,2202,2202,1982,1986002,198
2018-04-202,2012,2012,2002,2003002,200
2018-04-192,2012,2202,2012,2203002,220
2018-04-182,2482,2482,1862,2011,2002,201
2018-04-162,1772,2012,1602,2013,1002,201
2018-04-132,1682,2012,1682,2011,5002,201
2018-04-122,2012,2012,2012,2011002,201
2018-04-112,1982,2492,1982,2495002,249
2018-04-102,1962,1962,1962,1961002,196
2018-04-092,1872,2012,1822,2001,5002,200
2018-04-062,2002,2002,2002,2004002,200
2018-04-052,2002,2002,1802,2002,3002,200
2018-04-042,1932,2322,1812,2001,6002,200
2018-04-032,2882,2882,2402,2404,0002,240
2018-03-302,1522,2002,1522,2006002,200
2018-03-292,1132,2002,1132,1501,1002,150
2018-03-282,1032,1032,1032,1031002,103
2018-03-272,1492,1502,1252,1501,0002,150
2018-03-262,0752,1012,0752,0993,0002,099
2018-03-232,0592,1002,0552,0994,1002,099
2018-03-222,0962,1422,0962,1303,9002,130
2018-03-202,1252,1252,1252,1252002,125
2018-03-192,1002,1382,1002,1001,7002,100
2018-03-162,1052,1402,1052,1382,0002,138
2018-03-152,1402,2002,1402,2003002,200
2018-03-132,1492,1492,1492,1497002,149
2018-03-122,0802,0902,0802,0808002,080
2018-03-092,0802,0802,0802,0803,4002,080
2018-03-082,1002,1192,0762,0804,4002,080
2018-03-072,1252,1252,1242,1242002,124
2018-03-062,1142,1602,0852,1505,1002,150
2018-03-052,1792,1792,0792,1657,7002,165
2018-03-022,1952,1952,1632,1806002,180
2018-03-012,1822,1832,1822,1822,4002,182
2018-02-282,2002,2002,1812,1822,9002,182
2018-02-272,1902,2202,1902,2009,4002,200
2018-02-262,1442,1902,1442,1903,9002,190
2018-02-232,1802,2002,1662,1755,9002,175
2018-02-222,1852,2162,1852,2002,3002,200
2018-02-212,1902,2162,1852,2163,6002,216
2018-02-202,2152,2202,2152,2164,1002,216
2018-02-192,1922,2192,1922,2152,2002,215
2018-02-162,2402,2402,2152,2157002,215
2018-02-152,1802,2382,1802,2003,0002,200
2018-02-142,2302,2622,1882,2382,5002,238
2018-02-132,2622,2882,2622,2625,9002,262
2018-02-092,2752,2892,2502,2893,1002,289
2018-02-082,3142,3142,2682,2771,4002,277
2018-02-072,3542,3552,2692,2695,5002,269
2018-02-062,2902,3702,2722,35416,3002,354
2018-02-052,2902,3202,2902,2904,4002,290
2018-02-022,3192,3202,2922,3202,2002,320
2018-02-012,3192,3192,3002,3103,1002,310
2018-01-312,3122,3122,2902,3093,8002,309
2018-01-302,3102,3302,3102,3307002,330
2018-01-292,3502,3522,3002,3487,5002,348
2018-01-262,2992,3782,2882,3507,5002,350
2018-01-252,3002,3002,2832,2832,3002,283
2018-01-242,2802,2992,2742,29925,4002,299
2018-01-232,2642,2802,2622,2804,9002,280
2018-01-222,2672,2792,2592,2791,5002,279
2018-01-192,2642,2792,2562,2672,6002,267
2018-01-182,2802,2802,2702,2793,3002,279
2018-01-172,2722,2792,2722,2796002,279
2018-01-162,2792,2792,2722,2721,0002,272
2018-01-152,2722,2802,2712,2721,1002,272
2018-01-122,2692,2802,2692,2801,0002,280
2018-01-112,2672,2802,2672,2792,2002,279
2018-01-102,3092,3102,2642,2803,3002,280
2018-01-092,3112,3112,2562,29510,8002,295
2018-01-052,2702,2702,2562,2702,7002,270
2018-01-042,2862,2952,2322,2703,7002,270

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