8462 フューチャーベンチャーキャピタル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 164,000 | 165,000 | 160,000 | 162,000 | 43 | 1,620 |
| 2001-12-27 | 155,000 | 163,000 | 153,000 | 161,000 | 119 | 1,610 |
| 2001-12-26 | 123,000 | 143,000 | 123,000 | 143,000 | 56 | 1,430 |
| 2001-12-25 | 125,000 | 125,000 | 121,000 | 123,000 | 16 | 1,230 |
| 2001-12-21 | 130,000 | 130,000 | 125,000 | 125,000 | 20 | 1,250 |
| 2001-12-20 | 140,000 | 140,000 | 128,000 | 131,000 | 27 | 1,310 |
| 2001-12-19 | 153,000 | 153,000 | 145,000 | 145,000 | 26 | 1,450 |
| 2001-12-18 | 149,000 | 155,000 | 149,000 | 150,000 | 8 | 1,500 |
| 2001-12-17 | 150,000 | 150,000 | 148,000 | 148,000 | 16 | 1,480 |
| 2001-12-14 | 145,000 | 155,000 | 140,000 | 150,000 | 18 | 1,500 |
| 2001-12-13 | 150,000 | 150,000 | 145,000 | 150,000 | 31 | 1,500 |
| 2001-12-12 | 160,000 | 163,000 | 152,000 | 156,000 | 31 | 1,560 |
| 2001-12-11 | 165,000 | 165,000 | 160,000 | 160,000 | 23 | 1,600 |
| 2001-12-10 | 166,000 | 175,000 | 166,000 | 168,000 | 11 | 1,680 |
| 2001-12-07 | 167,000 | 170,000 | 165,000 | 165,000 | 40 | 1,650 |
| 2001-12-06 | 167,000 | 170,000 | 167,000 | 169,000 | 42 | 1,690 |
| 2001-12-05 | 170,000 | 175,000 | 168,000 | 174,000 | 30 | 1,740 |
| 2001-12-04 | 171,000 | 172,000 | 167,000 | 171,000 | 28 | 1,710 |
| 2001-12-03 | 180,000 | 185,000 | 175,000 | 175,000 | 28 | 1,750 |
| 2001-11-30 | 183,000 | 186,000 | 170,000 | 175,000 | 43 | 1,750 |
| 2001-11-29 | 183,000 | 186,000 | 182,000 | 183,000 | 28 | 1,830 |
| 2001-11-28 | 192,000 | 192,000 | 183,000 | 183,000 | 32 | 1,830 |
| 2001-11-27 | 193,000 | 195,000 | 190,000 | 193,000 | 32 | 1,930 |
| 2001-11-26 | 182,000 | 191,000 | 182,000 | 187,000 | 22 | 1,870 |
| 2001-11-22 | 183,000 | 190,000 | 182,000 | 184,000 | 44 | 1,840 |
| 2001-11-21 | 190,000 | 193,000 | 186,000 | 188,000 | 37 | 1,880 |
| 2001-11-20 | 190,000 | 195,000 | 188,000 | 190,000 | 24 | 1,900 |
| 2001-11-19 | 190,000 | 190,000 | 185,000 | 187,000 | 23 | 1,870 |
| 2001-11-16 | 203,000 | 203,000 | 188,000 | 195,000 | 40 | 1,950 |
| 2001-11-15 | 206,000 | 218,000 | 200,000 | 210,000 | 318 | 2,100 |
| 2001-11-14 | 199,000 | 210,000 | 196,000 | 202,000 | 134 | 2,020 |
| 2001-11-13 | 188,000 | 189,000 | 178,000 | 189,000 | 41 | 1,890 |
| 2001-11-12 | 173,000 | 184,000 | 173,000 | 179,000 | 38 | 1,790 |
| 2001-11-09 | 188,000 | 188,000 | 181,000 | 182,000 | 47 | 1,820 |
| 2001-11-08 | 191,000 | 199,000 | 188,000 | 191,000 | 33 | 1,910 |
| 2001-11-07 | 195,000 | 208,000 | 190,000 | 200,000 | 79 | 2,000 |
| 2001-11-06 | 208,000 | 208,000 | 193,000 | 199,000 | 95 | 1,990 |
| 2001-11-05 | 215,000 | 220,000 | 202,000 | 208,000 | 101 | 2,080 |
| 2001-11-02 | 220,000 | 234,000 | 200,000 | 209,000 | 468 | 2,090 |
| 2001-11-01 | 189,000 | 213,000 | 180,000 | 213,000 | 334 | 2,130 |
| 2001-10-31 | 170,000 | 189,000 | 165,000 | 183,000 | 114 | 1,830 |
| 2001-10-30 | 175,000 | 180,000 | 168,000 | 170,000 | 98 | 1,700 |
| 2001-10-29 | 191,000 | 191,000 | 163,000 | 181,000 | 107 | 1,810 |
| 2001-10-26 | 190,000 | 195,000 | 188,000 | 191,000 | 54 | 1,910 |
| 2001-10-25 | 188,000 | 196,000 | 183,000 | 188,000 | 87 | 1,880 |
| 2001-10-24 | 193,000 | 198,000 | 190,000 | 190,000 | 125 | 1,900 |
| 2001-10-23 | 208,000 | 208,000 | 191,000 | 199,000 | 166 | 1,990 |
| 2001-10-22 | 220,000 | 236,000 | 206,000 | 212,000 | 260 | 2,120 |
| 2001-10-19 | 186,000 | 210,000 | 186,000 | 209,000 | 326 | 2,090 |
| 2001-10-18 | 190,000 | 190,000 | 180,000 | 186,000 | 164 | 1,860 |
| 2001-10-17 | 215,000 | 215,000 | 192,000 | 196,000 | 387 | 1,960 |
| 2001-10-16 | 217,000 | 227,000 | 211,000 | 217,000 | 387 | 2,170 |
| 2001-10-15 | 224,000 | 254,000 | 196,000 | 229,000 | 1,033 | 2,290 |
| 2001-10-12 | 220,000 | 220,000 | 219,000 | 220,000 | 577 | 2,200 |
| 2001-10-11 | 172,000 | 190,000 | 165,000 | 190,000 | 1,335 | 1,900 |
| 2001-10-10 | 140,000 | 160,000 | 140,000 | 160,000 | 1,198 | 1,600 |
分割・併合履歴 ： [2013-09-26]1株→100株