7931 未来工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,683	1,689	1,680	1,680	7,600	1,680
2020-12-29	1,711	1,723	1,681	1,683	19,200	1,683
2020-12-28	1,709	1,723	1,682	1,695	16,700	1,695
2020-12-25	1,695	1,713	1,692	1,713	7,900	1,713
2020-12-24	1,723	1,741	1,688	1,694	15,100	1,694
2020-12-23	1,720	1,732	1,719	1,720	5,500	1,720
2020-12-22	1,725	1,750	1,690	1,699	18,300	1,699
2020-12-21	1,805	1,825	1,695	1,695	25,000	1,695
2020-12-18	1,840	1,840	1,807	1,807	9,700	1,807
2020-12-17	1,813	1,841	1,796	1,841	10,900	1,841
2020-12-16	1,805	1,825	1,805	1,813	10,500	1,813
2020-12-15	1,827	1,827	1,805	1,805	5,300	1,805
2020-12-14	1,800	1,829	1,800	1,827	11,300	1,827
2020-12-11	1,780	1,809	1,780	1,799	9,300	1,799
2020-12-10	1,777	1,806	1,777	1,779	7,800	1,779
2020-12-09	1,781	1,794	1,781	1,786	2,700	1,786
2020-12-08	1,805	1,814	1,780	1,781	8,400	1,781
2020-12-07	1,850	1,853	1,788	1,788	14,100	1,788
2020-12-04	1,835	1,846	1,835	1,835	7,600	1,835
2020-12-03	1,820	1,842	1,820	1,835	5,400	1,835
2020-12-02	1,850	1,850	1,811	1,811	15,400	1,811
2020-12-01	1,903	1,903	1,806	1,810	32,900	1,810
2020-11-30	1,899	1,908	1,880	1,880	11,500	1,880
2020-11-27	1,889	1,924	1,865	1,865	18,400	1,865
2020-11-26	1,898	1,898	1,875	1,875	4,500	1,875
2020-11-25	1,897	1,908	1,885	1,885	5,600	1,885
2020-11-24	1,914	1,914	1,879	1,879	9,500	1,879
2020-11-20	1,865	1,894	1,854	1,874	2,700	1,874
2020-11-19	1,905	1,905	1,853	1,853	9,300	1,853
2020-11-18	1,885	1,905	1,881	1,905	4,100	1,905
2020-11-17	1,916	1,916	1,875	1,885	12,100	1,885
2020-11-16	1,904	1,917	1,887	1,916	12,400	1,916
2020-11-13	1,921	1,946	1,883	1,883	12,300	1,883
2020-11-12	1,995	1,995	1,961	1,961	5,200	1,961
2020-11-11	2,000	2,007	1,951	1,980	14,800	1,980
2020-11-10	2,000	2,000	1,964	1,990	13,500	1,990
2020-11-09	1,955	1,986	1,955	1,983	6,100	1,983
2020-11-06	1,940	1,954	1,917	1,944	7,300	1,944
2020-11-05	1,896	1,940	1,896	1,940	9,100	1,940
2020-11-04	1,899	1,900	1,891	1,896	2,600	1,896
2020-11-02	1,895	1,895	1,868	1,882	6,200	1,882
2020-10-30	1,854	1,872	1,854	1,858	2,800	1,858
2020-10-29	1,927	1,927	1,856	1,865	11,300	1,865
2020-10-28	1,960	1,960	1,923	1,927	5,500	1,927
2020-10-27	1,953	1,967	1,930	1,967	6,200	1,967
2020-10-26	1,948	1,950	1,925	1,938	5,400	1,938
2020-10-23	1,920	1,920	1,908	1,908	2,400	1,908
2020-10-22	1,932	1,932	1,924	1,924	2,100	1,924
2020-10-21	1,921	1,936	1,914	1,933	2,300	1,933
2020-10-20	1,942	1,942	1,922	1,922	1,300	1,922
2020-10-19	1,944	1,955	1,931	1,943	4,000	1,943
2020-10-16	1,945	1,970	1,930	1,930	3,300	1,930
2020-10-15	1,996	1,999	1,933	1,949	11,200	1,949
2020-10-14	1,994	1,995	1,985	1,990	3,100	1,990
2020-10-13	2,052	2,052	1,982	1,988	2,900	1,988
2020-10-12	2,029	2,041	2,010	2,027	3,300	2,027
2020-10-09	2,029	2,045	2,015	2,035	6,800	2,035
2020-10-08	2,011	2,029	2,011	2,029	4,400	2,029
2020-10-07	2,012	2,015	2,012	2,015	1,700	2,015
2020-10-06	1,999	2,024	1,992	2,012	3,200	2,012
2020-10-05	1,970	1,999	1,970	1,999	6,700	1,999
2020-10-02	2,013	2,041	1,957	1,970	11,700	1,970
2020-09-30	2,093	2,093	2,006	2,008	10,500	2,008
2020-09-29	2,111	2,113	2,064	2,093	14,100	2,093
2020-09-28	2,112	2,112	2,082	2,111	17,200	2,111
2020-09-25	2,047	2,113	2,047	2,096	12,600	2,096
2020-09-24	2,097	2,112	2,030	2,043	8,200	2,043
2020-09-23	2,061	2,108	2,058	2,083	13,500	2,083
2020-09-18	2,105	2,110	2,092	2,108	14,900	2,108
2020-09-17	2,087	2,109	2,079	2,109	10,600	2,109
2020-09-16	2,075	2,109	2,030	2,107	24,900	2,107
2020-09-15	2,030	2,080	2,030	2,080	6,800	2,080
2020-09-14	2,000	2,021	1,995	2,021	10,900	2,021
2020-09-11	1,996	2,000	1,990	2,000	12,400	2,000
2020-09-10	1,981	2,000	1,974	1,986	10,500	1,986
2020-09-09	1,970	1,984	1,944	1,981	13,100	1,981
2020-09-08	1,928	1,955	1,910	1,955	7,200	1,955
2020-09-07	1,880	1,925	1,880	1,920	5,100	1,920
2020-09-04	1,873	1,888	1,873	1,884	3,300	1,884
2020-09-03	1,919	1,919	1,905	1,913	2,900	1,913
2020-09-02	1,924	1,924	1,899	1,919	3,100	1,919
2020-09-01	1,907	1,907	1,888	1,890	8,300	1,890
2020-08-31	1,899	1,921	1,899	1,907	3,000	1,907
2020-08-28	1,903	1,914	1,886	1,886	6,100	1,886
2020-08-27	1,919	1,920	1,903	1,903	2,300	1,903
2020-08-26	1,910	1,918	1,900	1,904	1,900	1,904
2020-08-25	1,908	1,918	1,896	1,915	4,000	1,915
2020-08-24	1,920	1,920	1,892	1,893	1,900	1,893
2020-08-21	1,914	1,916	1,890	1,913	3,100	1,913
2020-08-20	1,894	1,911	1,893	1,899	2,000	1,899
2020-08-19	1,893	1,919	1,893	1,909	6,600	1,909
2020-08-18	1,973	1,973	1,853	1,853	8,800	1,853
2020-08-17	1,981	1,981	1,940	1,956	3,200	1,956
2020-08-14	2,001	2,001	1,992	1,997	4,100	1,997
2020-08-13	1,979	2,000	1,974	2,000	11,900	2,000
2020-08-12	1,972	1,978	1,929	1,978	6,700	1,978
2020-08-11	1,908	1,960	1,908	1,960	8,700	1,960
2020-08-07	1,891	1,908	1,872	1,908	2,000	1,908
2020-08-06	1,900	1,900	1,876	1,879	1,900	1,879
2020-08-05	1,890	1,900	1,890	1,900	3,000	1,900
2020-08-04	1,889	1,890	1,862	1,890	3,800	1,890
2020-08-03	1,875	1,879	1,843	1,849	3,500	1,849
2020-07-31	1,902	1,902	1,855	1,855	3,600	1,855
2020-07-30	1,888	1,893	1,875	1,875	2,100	1,875
2020-07-29	1,946	1,968	1,855	1,855	11,800	1,855
2020-07-28	1,921	1,969	1,921	1,943	4,200	1,943
2020-07-27	1,886	1,926	1,886	1,926	4,700	1,926
2020-07-22	1,935	1,936	1,901	1,901	5,000	1,901
2020-07-21	1,903	1,937	1,893	1,937	5,100	1,937
2020-07-20	1,906	1,906	1,890	1,904	1,700	1,904
2020-07-17	1,913	1,913	1,891	1,891	3,500	1,891
2020-07-16	1,898	1,909	1,893	1,901	5,500	1,901
2020-07-15	1,904	1,904	1,887	1,893	4,800	1,893
2020-07-14	1,902	1,902	1,885	1,899	3,700	1,899
2020-07-13	1,891	1,904	1,879	1,891	5,300	1,891
2020-07-10	1,874	1,914	1,867	1,867	4,800	1,867
2020-07-09	1,920	1,920	1,880	1,880	6,200	1,880
2020-07-08	1,976	1,988	1,901	1,901	7,000	1,901
2020-07-07	1,991	1,991	1,973	1,988	2,300	1,988
2020-07-06	1,972	1,990	1,972	1,983	3,900	1,983
2020-07-03	1,989	1,989	1,957	1,978	3,200	1,978
2020-07-02	1,972	1,998	1,936	1,985	6,600	1,985
2020-07-01	1,982	1,983	1,946	1,946	7,900	1,946
2020-06-30	1,983	1,988	1,975	1,975	2,400	1,975
2020-06-29	1,918	1,991	1,917	1,975	8,500	1,975
2020-06-26	1,908	1,927	1,897	1,917	8,000	1,917
2020-06-25	1,899	1,920	1,871	1,871	4,800	1,871
2020-06-24	1,915	1,915	1,901	1,901	1,800	1,901
2020-06-23	1,904	1,912	1,904	1,905	2,700	1,905
2020-06-22	1,933	1,933	1,903	1,904	1,800	1,904
2020-06-19	1,953	1,953	1,910	1,910	7,600	1,910
2020-06-18	1,951	1,953	1,943	1,953	1,800	1,953
2020-06-17	1,942	1,957	1,927	1,941	16,600	1,941
2020-06-16	1,929	1,942	1,910	1,942	10,900	1,942
2020-06-15	1,900	1,904	1,890	1,895	1,200	1,895
2020-06-12	1,895	1,909	1,856	1,896	9,400	1,896
2020-06-11	1,998	1,998	1,926	1,926	11,400	1,926
2020-06-10	1,973	1,998	1,973	1,998	6,000	1,998
2020-06-09	2,001	2,001	1,974	1,989	3,800	1,989
2020-06-08	1,998	2,001	1,975	2,001	6,000	2,001
2020-06-05	1,999	1,999	1,984	1,984	6,500	1,984
2020-06-04	2,000	2,005	1,979	2,005	5,700	2,005
2020-06-03	2,025	2,025	1,978	2,010	25,600	2,010
2020-06-02	2,000	2,025	1,995	2,025	16,500	2,025
2020-06-01	1,953	1,977	1,953	1,977	4,500	1,977
2020-05-29	1,994	1,999	1,957	1,957	11,500	1,957
2020-05-28	1,925	1,994	1,917	1,994	12,400	1,994
2020-05-27	1,909	1,925	1,900	1,925	5,600	1,925
2020-05-26	1,900	1,913	1,895	1,913	6,100	1,913
2020-05-25	1,893	1,905	1,884	1,884	3,900	1,884
2020-05-22	1,899	1,902	1,887	1,893	800	1,893
2020-05-21	1,922	1,922	1,888	1,897	4,700	1,897
2020-05-20	1,933	1,935	1,912	1,920	7,600	1,920
2020-05-19	1,941	1,941	1,914	1,940	4,200	1,940
2020-05-18	1,935	1,935	1,917	1,931	2,600	1,931
2020-05-15	1,923	1,938	1,918	1,936	2,900	1,936
2020-05-14	1,935	1,936	1,921	1,922	1,400	1,922
2020-05-13	1,936	1,939	1,922	1,938	5,700	1,938
2020-05-12	1,909	1,945	1,903	1,945	4,100	1,945
2020-05-11	1,961	1,978	1,914	1,914	13,700	1,914
2020-05-08	1,960	1,970	1,955	1,958	5,300	1,958
2020-05-07	1,919	1,954	1,919	1,954	7,300	1,954
2020-05-01	1,923	1,995	1,910	1,919	17,700	1,919
2020-04-30	1,928	1,928	1,896	1,920	10,200	1,920
2020-04-28	1,949	1,949	1,897	1,897	5,900	1,897
2020-04-27	1,960	1,960	1,918	1,944	7,400	1,944
2020-04-24	1,950	1,956	1,918	1,956	8,200	1,956
2020-04-23	1,923	1,951	1,914	1,951	3,600	1,951
2020-04-22	1,938	1,938	1,911	1,919	3,000	1,919
2020-04-21	1,900	1,940	1,900	1,940	2,000	1,940
2020-04-20	1,930	1,959	1,920	1,940	4,900	1,940
2020-04-17	2,000	2,000	1,926	1,926	5,800	1,926
2020-04-16	1,856	2,000	1,856	2,000	9,000	2,000
2020-04-15	1,898	1,935	1,869	1,869	4,400	1,869
2020-04-14	1,907	1,916	1,891	1,909	4,000	1,909
2020-04-13	1,955	1,957	1,864	1,906	3,200	1,906
2020-04-10	1,951	1,994	1,941	1,955	3,100	1,955
2020-04-09	1,985	1,986	1,944	1,944	5,000	1,944
2020-04-08	1,962	2,010	1,962	2,006	11,500	2,006
2020-04-07	1,844	1,965	1,832	1,965	7,400	1,965
2020-04-06	1,776	1,867	1,755	1,844	9,400	1,844
2020-04-03	1,785	1,800	1,753	1,776	6,200	1,776
2020-04-02	1,902	1,902	1,811	1,816	8,200	1,816
2020-04-01	1,960	1,968	1,902	1,902	8,300	1,902
2020-03-31	2,004	2,004	1,960	2,000	11,400	2,000
2020-03-30	2,000	2,015	1,922	2,002	31,100	2,002
2020-03-27	1,936	2,005	1,775	2,005	28,700	2,005
2020-03-26	1,840	1,936	1,790	1,936	17,200	1,936
2020-03-25	1,921	1,921	1,802	1,918	26,800	1,918
2020-03-24	1,799	1,881	1,700	1,881	15,200	1,881
2020-03-23	1,706	1,901	1,682	1,802	25,300	1,802
2020-03-19	1,566	1,656	1,565	1,656	11,200	1,656
2020-03-18	1,612	1,667	1,568	1,574	12,600	1,574
2020-03-17	1,434	1,631	1,427	1,605	28,800	1,605
2020-03-16	1,461	1,580	1,461	1,504	11,700	1,504
2020-03-13	1,433	1,488	1,433	1,465	25,400	1,465
2020-03-12	1,675	1,675	1,556	1,575	20,200	1,575
2020-03-11	1,690	1,695	1,631	1,635	8,700	1,635
2020-03-10	1,628	1,697	1,626	1,688	19,100	1,688
2020-03-09	1,680	1,735	1,665	1,674	12,200	1,674
2020-03-06	1,788	1,789	1,749	1,749	15,500	1,749
2020-03-05	1,777	1,824	1,775	1,805	14,100	1,805
2020-03-04	1,750	1,812	1,750	1,762	12,500	1,762
2020-03-03	1,900	1,921	1,750	1,750	19,000	1,750
2020-03-02	1,789	1,924	1,789	1,866	17,300	1,866
2020-02-28	1,851	1,856	1,789	1,789	16,000	1,789
2020-02-27	1,886	1,919	1,875	1,875	13,600	1,875
2020-02-26	1,903	1,915	1,876	1,907	11,500	1,907
2020-02-25	1,998	2,002	1,936	1,936	14,800	1,936
2020-02-21	2,010	2,060	2,009	2,057	5,300	2,057
2020-02-20	2,081	2,081	2,029	2,029	3,600	2,029
2020-02-19	2,059	2,074	2,054	2,066	5,500	2,066
2020-02-18	2,080	2,080	2,046	2,058	7,400	2,058
2020-02-17	2,110	2,110	2,065	2,078	8,000	2,078
2020-02-14	2,120	2,120	2,103	2,116	6,200	2,116
2020-02-13	2,117	2,132	2,107	2,120	7,000	2,120
2020-02-12	2,149	2,149	2,117	2,117	5,000	2,117
2020-02-10	2,111	2,147	2,111	2,139	4,700	2,139
2020-02-07	2,153	2,153	2,121	2,125	4,000	2,125
2020-02-06	2,121	2,160	2,121	2,156	10,200	2,156
2020-02-05	2,100	2,120	2,087	2,103	6,300	2,103
2020-02-04	2,055	2,089	2,055	2,079	4,900	2,079
2020-02-03	2,085	2,092	2,060	2,078	4,700	2,078
2020-01-31	2,102	2,129	2,100	2,100	4,500	2,100
2020-01-30	2,150	2,150	2,100	2,100	11,500	2,100
2020-01-29	2,171	2,171	2,138	2,145	7,200	2,145
2020-01-28	2,168	2,189	2,105	2,156	19,300	2,156
2020-01-27	2,176	2,198	2,155	2,195	37,200	2,195
2020-01-24	2,162	2,200	2,162	2,172	23,000	2,172
2020-01-23	2,167	2,196	2,165	2,165	9,300	2,165
2020-01-22	2,170	2,200	2,170	2,192	11,000	2,192
2020-01-21	2,184	2,191	2,173	2,173	4,400	2,173
2020-01-20	2,167	2,196	2,167	2,170	13,400	2,170
2020-01-17	2,165	2,177	2,159	2,169	6,900	2,169
2020-01-16	2,161	2,184	2,161	2,161	6,400	2,161
2020-01-15	2,187	2,187	2,158	2,186	5,000	2,186
2020-01-14	2,200	2,200	2,171	2,171	9,200	2,171
2020-01-10	2,178	2,192	2,172	2,175	7,300	2,175
2020-01-09	2,145	2,177	2,145	2,173	4,400	2,173
2020-01-08	2,163	2,165	2,138	2,141	10,400	2,141
2020-01-07	2,115	2,163	2,115	2,163	10,000	2,163
2020-01-06	2,082	2,127	2,082	2,098	10,700	2,098

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30