7931 未来工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,109	2,124	2,105	2,124	12,100	2,124
2019-12-27	2,173	2,173	2,153	2,159	4,800	2,159
2019-12-26	2,148	2,165	2,137	2,148	16,800	2,148
2019-12-25	2,170	2,172	2,151	2,159	9,200	2,159
2019-12-24	2,192	2,200	2,173	2,178	8,300	2,178
2019-12-23	2,210	2,218	2,191	2,192	6,900	2,192
2019-12-20	2,208	2,213	2,193	2,210	4,400	2,210
2019-12-19	2,201	2,208	2,190	2,202	3,100	2,202
2019-12-18	2,209	2,210	2,189	2,201	8,900	2,201
2019-12-17	2,193	2,209	2,193	2,209	10,600	2,209
2019-12-16	2,181	2,193	2,166	2,193	8,400	2,193
2019-12-13	2,141	2,183	2,119	2,165	30,000	2,165
2019-12-12	2,201	2,210	2,188	2,191	4,200	2,191
2019-12-11	2,213	2,213	2,201	2,201	4,800	2,201
2019-12-10	2,211	2,225	2,211	2,213	3,800	2,213
2019-12-09	2,220	2,221	2,203	2,219	6,200	2,219
2019-12-06	2,213	2,236	2,208	2,222	7,400	2,222
2019-12-05	2,236	2,240	2,207	2,213	7,300	2,213
2019-12-04	2,220	2,226	2,202	2,218	6,600	2,218
2019-12-03	2,238	2,241	2,213	2,226	10,200	2,226
2019-12-02	2,220	2,252	2,220	2,243	17,700	2,243
2019-11-29	2,200	2,224	2,194	2,220	8,800	2,220
2019-11-28	2,200	2,200	2,190	2,194	2,400	2,194
2019-11-27	2,199	2,199	2,142	2,187	10,100	2,187
2019-11-26	2,208	2,208	2,187	2,193	5,200	2,193
2019-11-25	2,215	2,215	2,189	2,197	3,100	2,197
2019-11-22	2,180	2,207	2,177	2,185	7,800	2,185
2019-11-21	2,198	2,198	2,135	2,180	6,900	2,180
2019-11-20	2,150	2,167	2,132	2,166	5,800	2,166
2019-11-19	2,179	2,181	2,161	2,161	3,600	2,161
2019-11-18	2,210	2,210	2,165	2,190	4,500	2,190
2019-11-15	2,234	2,234	2,170	2,182	5,700	2,182
2019-11-14	2,223	2,223	2,188	2,188	3,800	2,188
2019-11-13	2,226	2,236	2,211	2,219	3,100	2,219
2019-11-12	2,236	2,236	2,206	2,236	4,400	2,236
2019-11-11	2,235	2,236	2,199	2,236	7,800	2,236
2019-11-08	2,238	2,238	2,177	2,196	11,400	2,196
2019-11-07	2,222	2,223	2,208	2,210	4,300	2,210
2019-11-06	2,250	2,250	2,207	2,219	7,900	2,219
2019-11-05	2,246	2,299	2,183	2,217	27,100	2,217
2019-11-01	2,243	2,256	2,171	2,243	6,300	2,243
2019-10-31	2,350	2,350	2,268	2,268	22,900	2,268
2019-10-30	2,185	2,370	2,178	2,370	38,800	2,370
2019-10-29	2,149	2,185	2,135	2,172	17,100	2,172
2019-10-28	2,070	2,135	2,070	2,135	21,100	2,135
2019-10-25	2,050	2,085	2,036	2,080	12,500	2,080
2019-10-24	2,076	2,076	2,052	2,057	7,200	2,057
2019-10-23	2,083	2,083	2,068	2,071	3,900	2,071
2019-10-21	2,057	2,083	2,037	2,083	9,100	2,083
2019-10-18	2,061	2,066	2,041	2,062	7,200	2,062
2019-10-17	2,081	2,081	2,045	2,047	8,500	2,047
2019-10-16	2,087	2,105	2,053	2,081	15,900	2,081
2019-10-15	2,099	2,118	2,087	2,097	14,300	2,097
2019-10-11	2,064	2,075	2,054	2,071	10,700	2,071
2019-10-10	2,051	2,051	2,039	2,042	4,700	2,042
2019-10-09	2,053	2,068	2,041	2,068	6,200	2,068
2019-10-08	2,075	2,075	2,050	2,054	11,100	2,054
2019-10-07	2,096	2,096	2,040	2,090	10,700	2,090
2019-10-04	2,098	2,105	2,047	2,072	9,500	2,072
2019-10-03	2,048	2,089	2,018	2,086	15,400	2,086
2019-10-02	2,030	2,100	2,030	2,094	26,900	2,094
2019-10-01	2,011	2,037	2,006	2,030	14,800	2,030
2019-09-30	2,032	2,049	1,997	2,002	16,600	2,002
2019-09-27	2,023	2,036	2,000	2,032	20,400	2,032
2019-09-26	1,970	2,048	1,970	2,023	35,400	2,023
2019-09-25	1,906	1,962	1,906	1,958	9,400	1,958
2019-09-24	1,909	1,957	1,909	1,925	8,300	1,925
2019-09-20	1,948	1,969	1,930	1,933	8,800	1,933
2019-09-19	1,936	1,945	1,916	1,942	18,500	1,942
2019-09-18	1,930	1,949	1,907	1,921	7,200	1,921
2019-09-17	1,947	1,951	1,916	1,924	13,600	1,924
2019-09-13	1,904	1,947	1,885	1,936	30,400	1,936
2019-09-12	1,910	1,912	1,876	1,883	16,200	1,883
2019-09-11	1,876	1,896	1,871	1,896	16,500	1,896
2019-09-10	1,875	1,882	1,856	1,876	9,100	1,876
2019-09-09	1,866	1,880	1,852	1,875	6,400	1,875
2019-09-06	1,878	1,897	1,863	1,866	5,700	1,866
2019-09-05	1,841	1,879	1,841	1,879	8,300	1,879
2019-09-04	1,878	1,878	1,823	1,825	7,900	1,825
2019-09-03	1,852	1,893	1,852	1,885	2,700	1,885
2019-09-02	1,849	1,867	1,849	1,852	4,900	1,852
2019-08-30	1,827	1,849	1,809	1,849	6,600	1,849
2019-08-29	1,799	1,822	1,780	1,813	9,500	1,813
2019-08-28	1,821	1,836	1,799	1,799	6,800	1,799
2019-08-27	1,815	1,845	1,815	1,837	3,600	1,837
2019-08-26	1,808	1,830	1,803	1,803	7,100	1,803
2019-08-23	1,868	1,895	1,854	1,857	4,800	1,857
2019-08-22	1,901	1,905	1,837	1,868	9,800	1,868
2019-08-21	1,914	1,939	1,892	1,914	5,200	1,914
2019-08-20	1,895	1,954	1,887	1,947	10,200	1,947
2019-08-19	1,835	1,897	1,835	1,874	8,400	1,874
2019-08-16	1,763	1,833	1,763	1,829	9,600	1,829
2019-08-15	1,764	1,811	1,750	1,776	11,900	1,776
2019-08-14	1,832	1,850	1,797	1,833	11,800	1,833
2019-08-13	1,823	1,845	1,795	1,832	10,500	1,832
2019-08-09	1,822	1,890	1,822	1,862	8,800	1,862
2019-08-08	1,854	1,892	1,850	1,862	7,400	1,862
2019-08-07	1,855	1,862	1,830	1,859	9,400	1,859
2019-08-06	1,801	1,882	1,780	1,855	13,200	1,855
2019-08-05	1,888	1,894	1,841	1,867	16,300	1,867
2019-08-02	1,999	1,999	1,916	1,917	14,600	1,917
2019-08-01	1,970	2,024	1,956	2,022	6,500	2,022
2019-07-31	2,010	2,010	1,984	1,990	13,700	1,990
2019-07-30	2,003	2,030	2,003	2,010	5,500	2,010
2019-07-29	2,029	2,031	2,002	2,003	6,600	2,003
2019-07-26	2,023	2,030	1,991	2,028	9,400	2,028
2019-07-25	2,035	2,075	2,032	2,041	19,800	2,041
2019-07-24	1,989	2,008	1,978	2,008	16,700	2,008
2019-07-23	1,923	1,980	1,923	1,979	13,200	1,979
2019-07-22	1,894	1,920	1,888	1,920	9,800	1,920
2019-07-19	1,855	1,914	1,855	1,908	12,300	1,908
2019-07-18	1,927	1,927	1,854	1,854	20,200	1,854
2019-07-17	1,915	1,936	1,891	1,929	14,400	1,929
2019-07-16	1,911	1,923	1,908	1,920	4,500	1,920
2019-07-12	1,939	1,969	1,908	1,910	17,000	1,910
2019-07-11	1,915	1,933	1,914	1,926	18,400	1,926
2019-07-10	1,914	1,915	1,905	1,905	13,600	1,905
2019-07-09	1,911	1,935	1,911	1,914	7,300	1,914
2019-07-08	1,939	1,939	1,913	1,921	15,200	1,921
2019-07-05	1,970	1,970	1,932	1,941	5,700	1,941
2019-07-04	1,945	1,968	1,944	1,959	4,900	1,959
2019-07-03	1,955	1,960	1,927	1,946	17,400	1,946
2019-07-02	1,947	1,958	1,947	1,950	17,500	1,950
2019-07-01	1,928	1,969	1,906	1,926	13,300	1,926
2019-06-28	1,915	1,928	1,905	1,905	11,700	1,905
2019-06-27	1,950	1,954	1,915	1,915	13,900	1,915
2019-06-26	1,985	1,985	1,946	1,946	11,400	1,946
2019-06-25	2,015	2,016	1,985	1,988	8,100	1,988
2019-06-24	2,010	2,015	2,005	2,006	1,900	2,006
2019-06-21	2,039	2,052	2,010	2,010	6,200	2,010
2019-06-20	2,086	2,086	2,035	2,038	4,500	2,038
2019-06-19	2,038	2,073	2,034	2,073	8,800	2,073
2019-06-18	2,030	2,042	2,011	2,013	11,400	2,013
2019-06-17	2,070	2,083	2,026	2,041	19,500	2,041
2019-06-14	2,110	2,110	2,055	2,065	10,800	2,065
2019-06-13	2,108	2,116	2,095	2,095	8,700	2,095
2019-06-12	2,158	2,158	2,125	2,125	8,100	2,125
2019-06-11	2,154	2,157	2,140	2,146	8,200	2,146
2019-06-10	2,241	2,241	2,148	2,154	12,300	2,154
2019-06-07	2,114	2,220	2,103	2,203	29,700	2,203
2019-06-06	2,142	2,155	2,120	2,120	20,200	2,120
2019-06-05	2,117	2,142	2,117	2,142	4,200	2,142
2019-06-04	2,084	2,110	2,084	2,107	8,100	2,107
2019-06-03	2,046	2,086	2,038	2,069	9,900	2,069
2019-05-31	2,105	2,106	2,068	2,069	7,500	2,069
2019-05-30	2,115	2,115	2,085	2,096	7,900	2,096
2019-05-29	2,122	2,150	2,081	2,142	11,700	2,142
2019-05-28	2,131	2,146	2,110	2,119	8,300	2,119
2019-05-27	2,088	2,134	2,088	2,128	5,900	2,128
2019-05-24	2,121	2,121	2,080	2,102	11,700	2,102
2019-05-23	2,152	2,181	2,116	2,121	10,800	2,121
2019-05-22	2,169	2,169	2,125	2,125	4,400	2,125
2019-05-21	2,135	2,188	2,110	2,148	24,800	2,148
2019-05-20	2,175	2,175	2,069	2,135	4,800	2,135
2019-05-17	2,131	2,186	2,107	2,146	12,700	2,146
2019-05-16	2,110	2,112	2,013	2,096	12,500	2,096
2019-05-15	2,221	2,221	2,106	2,109	14,900	2,109
2019-05-14	2,235	2,264	2,164	2,171	19,700	2,171
2019-05-13	2,117	2,175	2,108	2,129	9,800	2,129
2019-05-10	2,160	2,163	2,100	2,101	20,200	2,101
2019-05-09	2,254	2,260	2,162	2,163	16,300	2,163
2019-05-08	2,260	2,266	2,233	2,254	17,400	2,254
2019-05-07	2,320	2,326	2,268	2,271	15,000	2,271
2019-04-26	2,301	2,353	2,287	2,320	13,700	2,320
2019-04-25	2,330	2,340	2,300	2,300	8,200	2,300
2019-04-24	2,357	2,369	2,320	2,322	10,200	2,322
2019-04-23	2,331	2,371	2,331	2,367	6,400	2,367
2019-04-22	-	-	-	2,345	-	2,345
2019-04-19	-	-	-	2,345	-	2,345
2019-04-18	2,401	2,411	2,354	2,370	13,600	2,370
2019-04-17	2,434	2,434	2,401	2,411	6,100	2,411
2019-04-16	-	-	-	2,345	-	2,345
2019-04-15	-	-	-	2,345	-	2,345
2019-04-12	-	-	-	2,345	-	2,345
2019-04-11	2,345	2,345	2,345	2,345	100	2,345
2019-04-10	-	-	-	2,465	-	2,465
2019-04-09	-	-	-	2,465	-	2,465
2019-04-08	-	-	-	2,465	-	2,465
2019-04-05	-	-	-	2,465	-	2,465
2019-04-04	-	-	-	2,465	-	2,465
2019-04-03	-	-	-	2,465	-	2,465
2019-04-02	-	-	-	2,465	-	2,465
2019-04-01	2,465	2,465	2,465	2,465	100	2,465
2019-03-29	-	-	-	2,460	-	2,460
2019-03-28	2,570	2,570	2,458	2,460	24,100	2,460
2019-03-27	2,617	2,617	2,600	2,600	600	2,600
2019-03-26	-	-	-	2,580	-	2,580
2019-03-25	2,610	2,610	2,579	2,580	1,000	2,580
2019-03-22	-	-	-	2,600	-	2,600
2019-03-20	-	-	-	2,600	-	2,600
2019-03-19	-	-	-	2,600	-	2,600
2019-03-18	2,600	2,616	2,566	2,616	15,200	2,616
2019-03-15	2,530	2,657	2,520	2,584	33,200	2,584
2019-03-14	-	-	-	2,423	-	2,423
2019-03-13	-	-	-	2,423	-	2,423
2019-03-12	-	-	-	2,423	-	2,423
2019-03-11	-	-	-	2,423	-	2,423
2019-03-08	2,420	2,466	2,408	2,432	21,800	2,432
2019-03-07	2,463	2,520	2,440	2,520	18,500	2,520
2019-03-06	-	-	-	2,423	-	2,423
2019-03-05	2,423	2,423	2,423	2,423	200	2,423
2019-03-04	-	-	-	2,457	-	2,457
2019-03-01	-	-	-	2,457	-	2,457
2019-02-28	-	-	-	2,457	-	2,457
2019-02-27	-	-	-	2,457	-	2,457
2019-02-26	-	-	-	2,457	-	2,457
2019-02-25	-	-	-	2,457	-	2,457
2019-02-22	-	-	-	2,457	-	2,457
2019-02-21	2,457	2,457	2,457	2,457	100	2,457
2019-02-20	-	-	-	2,367	-	2,367
2019-02-19	2,399	2,399	2,301	2,367	22,400	2,367
2019-02-18	-	-	-	2,403	-	2,403
2019-02-15	2,389	2,430	2,380	2,403	16,400	2,403
2019-02-14	2,379	2,398	2,350	2,393	17,600	2,393
2019-02-13	-	-	-	2,302	-	2,302
2019-02-12	2,302	2,302	2,302	2,302	100	2,302
2019-02-08	-	-	-	2,310	-	2,310
2019-02-07	2,310	2,310	2,310	2,310	100	2,310
2019-02-06	2,402	2,402	2,300	2,313	32,900	2,313
2019-02-05	2,490	2,490	2,348	2,348	300	2,348
2019-02-04	2,470	2,470	2,440	2,440	200	2,440
2019-02-01	2,577	2,585	2,448	2,456	71,000	2,456
2019-01-31	2,950	2,950	2,542	2,595	11,500	2,595
2019-01-30	3,285	3,345	2,900	3,090	915,800	3,090
2019-01-29	3,155	3,230	3,145	3,230	3,700	3,230
2019-01-28	3,150	3,165	3,135	3,160	155,100	3,160
2019-01-25	3,115	3,150	3,115	3,150	400	3,150
2019-01-24	3,165	3,200	3,140	3,200	300	3,200
2019-01-23	3,205	3,205	3,170	3,180	700	3,180
2019-01-22	3,275	3,275	3,275	3,275	1,000	3,275
2019-01-21	3,225	3,245	3,225	3,245	1,100	3,245
2019-01-18	3,200	3,200	3,190	3,195	10,800	3,195
2019-01-17	3,230	3,235	3,130	3,200	102,400	3,200
2019-01-16	3,050	3,190	3,050	3,145	2,900	3,145
2019-01-15	3,035	3,100	3,025	3,025	5,300	3,025
2019-01-11	2,700	3,100	2,700	3,100	4,200	3,100
2019-01-10	2,580	2,617	2,575	2,610	2,700	2,610
2019-01-09	2,578	2,596	2,555	2,573	11,500	2,573
2019-01-08	2,530	2,560	2,530	2,553	2,700	2,553
2019-01-07	2,560	2,594	2,475	2,507	2,500	2,507
2019-01-04	2,495	2,500	2,483	2,500	900	2,500

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