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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 57,700 | 58,200 | 57,500 | 57,800 | 14 | 578 |
| 2003-12-29 | 51,000 | 56,200 | 51,000 | 56,200 | 82 | 562 |
| 2003-12-26 | 51,000 | 52,000 | 49,000 | 51,900 | 18 | 519 |
| 2003-12-25 | 47,000 | 51,000 | 47,000 | 51,000 | 36 | 510 |
| 2003-12-24 | 43,000 | 47,000 | 42,200 | 47,000 | 30 | 470 |
| 2003-12-22 | 42,800 | 44,000 | 42,500 | 43,000 | 49 | 430 |
| 2003-12-19 | 42,200 | 42,300 | 42,000 | 42,200 | 29 | 422 |
| 2003-12-18 | 45,000 | 45,000 | 43,000 | 44,000 | 71 | 440 |
| 2003-12-17 | 45,000 | 45,500 | 44,300 | 45,000 | 39 | 450 |
| 2003-12-16 | 50,000 | 50,000 | 45,000 | 46,200 | 32 | 462 |
| 2003-12-15 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2003-12-12 | 49,100 | 50,100 | 49,100 | 50,000 | 36 | 500 |
| 2003-12-11 | 50,600 | 51,000 | 50,000 | 50,500 | 12 | 505 |
| 2003-12-10 | 55,500 | 55,500 | 52,100 | 52,100 | 18 | 521 |
| 2003-12-09 | 60,000 | 60,000 | 57,000 | 57,000 | 4 | 570 |
| 2003-12-08 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2003-12-05 | 57,100 | 58,000 | 57,000 | 57,000 | 24 | 570 |
| 2003-12-04 | 63,000 | 63,000 | 60,000 | 60,000 | 20 | 600 |
| 2003-12-03 | 68,000 | 68,000 | 63,000 | 63,000 | 25 | 630 |
| 2003-12-02 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2003-12-01 | 66,000 | 68,100 | 66,000 | 68,100 | 13 | 681 |
| 2003-11-28 | 68,000 | 68,000 | 66,000 | 66,000 | 6 | 660 |
| 2003-11-27 | 63,000 | 65,000 | 61,500 | 65,000 | 32 | 650 |
| 2003-11-26 | 60,000 | 60,000 | 59,000 | 60,000 | 36 | 600 |
| 2003-11-25 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 600 |
| 2003-11-21 | 62,500 | 62,500 | 61,000 | 61,000 | 3 | 610 |
| 2003-11-20 | 59,000 | 61,000 | 59,000 | 61,000 | 19 | 610 |
| 2003-11-19 | 60,500 | 60,500 | 57,000 | 59,000 | 5 | 590 |
| 2003-11-18 | 64,500 | 64,500 | 60,000 | 60,000 | 6 | 600 |
| 2003-11-17 | 67,000 | 67,000 | 64,500 | 64,500 | 4 | 645 |
| 2003-11-14 | 70,000 | 70,000 | 69,500 | 69,500 | 3 | 695 |
| 2003-11-13 | 70,000 | 73,000 | 69,000 | 69,500 | 18 | 695 |
| 2003-11-12 | 70,000 | 70,000 | 69,000 | 69,000 | 7 | 690 |
| 2003-11-11 | 75,000 | 75,000 | 65,000 | 65,000 | 28 | 650 |
| 2003-11-10 | 78,000 | 80,000 | 75,000 | 75,000 | 44 | 750 |
| 2003-11-06 | 87,000 | 87,000 | 84,000 | 87,000 | 7 | 870 |
| 2003-11-05 | 85,000 | 89,000 | 85,000 | 86,000 | 17 | 860 |
| 2003-11-04 | 90,000 | 91,000 | 85,000 | 91,000 | 57 | 910 |
| 2003-10-31 | 91,000 | 91,100 | 85,000 | 89,000 | 38 | 890 |
| 2003-10-30 | 90,000 | 93,100 | 88,100 | 93,000 | 19 | 930 |
| 2003-10-29 | 101,000 | 101,000 | 91,000 | 91,000 | 113 | 910 |
| 2003-10-28 | 81,000 | 91,000 | 81,000 | 91,000 | 46 | 910 |
| 2003-10-27 | 78,000 | 81,000 | 77,900 | 81,000 | 42 | 810 |
| 2003-10-24 | 78,000 | 84,000 | 76,000 | 82,000 | 49 | 820 |
| 2003-10-23 | 89,500 | 89,500 | 81,500 | 81,500 | 32 | 815 |
| 2003-10-22 | 92,000 | 94,000 | 87,000 | 91,500 | 58 | 915 |
| 2003-10-21 | 113,000 | 115,000 | 91,000 | 91,000 | 205 | 910 |
| 2003-10-20 | 107,000 | 107,000 | 107,000 | 107,000 | 101 | 1,070 |
| 2003-10-17 | 87,000 | 97,000 | 85,000 | 97,000 | 129 | 970 |
| 2003-10-16 | 86,000 | 93,000 | 84,000 | 87,000 | 79 | 870 |
| 2003-10-15 | 95,100 | 100,000 | 89,000 | 90,000 | 120 | 900 |
| 2003-10-14 | 82,000 | 94,000 | 82,000 | 94,000 | 135 | 940 |
| 2003-10-10 | 80,000 | 86,000 | 80,000 | 84,000 | 46 | 840 |
| 2003-10-09 | 82,000 | 82,000 | 77,000 | 80,000 | 26 | 800 |
| 2003-10-08 | 86,900 | 87,000 | 82,000 | 82,000 | 34 | 820 |
| 2003-10-07 | 78,000 | 87,000 | 78,000 | 87,000 | 103 | 870 |
| 2003-10-06 | 76,000 | 77,000 | 74,000 | 77,000 | 41 | 770 |
| 2003-10-03 | 74,000 | 74,000 | 68,000 | 71,000 | 61 | 710 |
| 2003-10-02 | 64,500 | 69,000 | 64,000 | 69,000 | 52 | 690 |
| 2003-10-01 | 65,300 | 65,300 | 62,100 | 64,000 | 17 | 640 |
| 2003-09-30 | 62,500 | 65,000 | 61,500 | 65,000 | 17 | 650 |
| 2003-09-29 | 62,600 | 65,500 | 62,500 | 65,500 | 25 | 655 |
| 2003-09-26 | 63,000 | 65,000 | 63,000 | 64,100 | 71 | 641 |
| 2003-09-25 | 68,000 | 68,000 | 68,000 | 68,000 | 9 | 680 |
| 2003-09-24 | 81,500 | 81,500 | 76,900 | 78,000 | 189 | 780 |
| 2003-09-18 | 61,500 | 61,500 | 61,500 | 61,500 | 121 | 615 |
| 2003-09-17 | 56,500 | 56,500 | 56,500 | 56,500 | 20 | 565 |
| 2003-09-16 | 51,500 | 51,500 | 50,000 | 51,500 | 15 | 515 |
| 2003-09-12 | 49,000 | 51,700 | 48,600 | 51,700 | 16 | 517 |
| 2003-09-11 | 49,100 | 50,000 | 49,000 | 50,000 | 18 | 500 |
| 2003-09-10 | 47,000 | 50,000 | 47,000 | 50,000 | 21 | 500 |
| 2003-09-09 | 47,000 | 47,000 | 46,500 | 46,500 | 7 | 465 |
| 2003-09-08 | 47,000 | 48,000 | 47,000 | 48,000 | 31 | 480 |
| 2003-09-05 | 50,000 | 50,000 | 47,000 | 48,500 | 49 | 485 |
| 2003-09-04 | 47,000 | 47,000 | 46,200 | 46,200 | 49 | 462 |
| 2003-09-03 | 42,000 | 43,000 | 41,800 | 43,000 | 44 | 430 |
| 2003-09-02 | 42,000 | 42,000 | 41,800 | 41,800 | 55 | 418 |
| 2003-09-01 | 42,500 | 42,500 | 41,500 | 41,500 | 20 | 415 |
| 2003-08-29 | 41,500 | 41,500 | 41,500 | 41,500 | 3 | 415 |
| 2003-08-28 | 40,100 | 43,400 | 40,000 | 42,000 | 31 | 420 |
| 2003-08-27 | 43,500 | 43,500 | 42,000 | 42,000 | 13 | 420 |
| 2003-08-26 | 43,000 | 43,000 | 43,000 | 43,000 | 20 | 430 |
| 2003-08-25 | 41,500 | 43,600 | 41,000 | 42,000 | 62 | 420 |
| 2003-08-22 | 41,000 | 41,800 | 41,000 | 41,800 | 3 | 418 |
| 2003-08-21 | 41,000 | 41,000 | 40,000 | 40,000 | 24 | 400 |
| 2003-08-20 | 41,000 | 41,000 | 40,000 | 41,000 | 58 | 410 |
| 2003-08-19 | 37,100 | 39,950 | 37,100 | 39,950 | 26 | 399.50 |
| 2003-08-18 | 37,100 | 39,000 | 37,100 | 39,000 | 11 | 390 |
| 2003-08-15 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2003-08-14 | 39,000 | 39,000 | 37,000 | 39,000 | 9 | 390 |
| 2003-08-13 | 36,300 | 39,000 | 35,100 | 39,000 | 5 | 390 |
| 2003-08-12 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 389 |
| 2003-08-11 | 39,000 | 39,000 | 39,000 | 39,000 | 15 | 390 |
| 2003-08-08 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 392 |
| 2003-08-07 | 39,000 | 39,200 | 39,000 | 39,200 | 5 | 392 |
| 2003-08-06 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2003-08-05 | 36,800 | 36,800 | 36,800 | 36,800 | 4 | 368 |
| 2003-08-04 | 39,900 | 39,900 | 38,000 | 38,000 | 15 | 380 |
| 2003-08-01 | 40,000 | 40,000 | 39,600 | 39,600 | 4 | 396 |
| 2003-07-31 | 38,000 | 38,000 | 38,000 | 38,000 | 34 | 380 |
| 2003-07-30 | 38,000 | 39,000 | 38,000 | 38,000 | 8 | 380 |
| 2003-07-29 | 38,000 | 38,000 | 38,000 | 38,000 | 11 | 380 |
| 2003-07-25 | 36,000 | 38,000 | 36,000 | 38,000 | 8 | 380 |
| 2003-07-24 | 36,100 | 36,100 | 36,100 | 36,100 | 1 | 361 |
| 2003-07-23 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 370 |
| 2003-07-22 | 37,500 | 37,900 | 37,000 | 37,000 | 13 | 370 |
| 2003-07-18 | 37,500 | 38,000 | 37,500 | 38,000 | 8 | 380 |
| 2003-07-17 | 36,800 | 37,900 | 35,100 | 37,900 | 32 | 379 |
| 2003-07-16 | 37,000 | 38,000 | 37,000 | 38,000 | 11 | 380 |
| 2003-07-15 | 38,000 | 38,000 | 35,000 | 35,000 | 14 | 350 |
| 2003-07-14 | 37,900 | 37,900 | 37,900 | 37,900 | 8 | 379 |
| 2003-07-11 | 37,000 | 37,000 | 37,000 | 37,000 | 17 | 370 |
| 2003-07-10 | 37,200 | 37,200 | 37,000 | 37,000 | 3 | 370 |
| 2003-07-09 | 39,000 | 39,000 | 38,000 | 39,000 | 22 | 390 |
| 2003-07-08 | 37,150 | 38,000 | 37,000 | 38,000 | 47 | 380 |
| 2003-07-07 | 38,000 | 38,000 | 36,800 | 36,800 | 41 | 368 |
| 2003-07-04 | 37,000 | 37,800 | 36,000 | 37,800 | 60 | 378 |
| 2003-07-03 | 43,000 | 43,500 | 38,000 | 38,000 | 187 | 380 |
| 2003-07-02 | 38,400 | 42,000 | 38,400 | 42,000 | 181 | 420 |
| 2003-07-01 | 38,400 | 39,000 | 38,000 | 38,000 | 23 | 380 |
| 2003-06-30 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2003-06-27 | 35,000 | 36,000 | 35,000 | 36,000 | 2 | 360 |
| 2003-06-26 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2003-06-25 | 36,200 | 36,200 | 36,200 | 36,200 | 2 | 362 |
| 2003-06-24 | 36,000 | 36,000 | 36,000 | 36,000 | 10 | 360 |
| 2003-06-23 | 38,000 | 38,000 | 38,000 | 38,000 | 15 | 380 |
| 2003-06-20 | 39,000 | 39,000 | 38,000 | 38,000 | 17 | 380 |
| 2003-06-19 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2003-06-18 | 38,900 | 39,000 | 38,000 | 39,000 | 34 | 390 |
| 2003-06-17 | 38,000 | 39,000 | 38,000 | 39,000 | 10 | 390 |
| 2003-06-16 | 37,500 | 39,400 | 37,000 | 39,400 | 15 | 394 |
| 2003-06-13 | 37,900 | 37,900 | 37,900 | 37,900 | 1 | 379 |
| 2003-06-12 | 39,900 | 39,900 | 38,000 | 38,000 | 40 | 380 |
| 2003-06-11 | 39,000 | 39,500 | 38,000 | 39,000 | 25 | 390 |
| 2003-06-10 | 39,000 | 39,000 | 38,300 | 38,300 | 4 | 383 |
| 2003-06-09 | 36,000 | 38,000 | 36,000 | 38,000 | 30 | 380 |
| 2003-06-06 | 35,000 | 35,000 | 35,000 | 35,000 | 10 | 350 |
| 2003-06-05 | 35,100 | 35,100 | 35,100 | 35,100 | 10 | 351 |
| 2003-06-04 | 34,500 | 35,100 | 34,500 | 35,000 | 30 | 350 |
| 2003-06-03 | 33,000 | 34,800 | 32,800 | 34,800 | 37 | 348 |
| 2003-06-02 | 33,000 | 33,000 | 33,000 | 33,000 | 6 | 330 |
| 2003-05-30 | 33,700 | 33,800 | 33,700 | 33,700 | 6 | 337 |
| 2003-05-29 | 32,050 | 32,050 | 32,000 | 32,050 | 25 | 320.50 |
| 2003-05-28 | 31,000 | 32,000 | 31,000 | 32,000 | 14 | 320 |
| 2003-05-27 | 33,000 | 33,000 | 32,000 | 32,000 | 25 | 320 |
| 2003-05-26 | 35,400 | 35,400 | 33,900 | 34,000 | 19 | 340 |
| 2003-05-23 | 32,000 | 35,400 | 31,800 | 35,000 | 124 | 350 |
| 2003-05-22 | 32,100 | 32,150 | 31,800 | 31,800 | 9 | 318 |
| 2003-05-21 | 32,800 | 32,800 | 32,500 | 32,500 | 11 | 325 |
| 2003-05-20 | 33,000 | 33,000 | 33,000 | 33,000 | 17 | 330 |
| 2003-05-19 | 35,000 | 35,000 | 32,500 | 34,000 | 9 | 340 |
| 2003-05-14 | 35,500 | 35,500 | 34,100 | 35,500 | 16 | 355 |
| 2003-05-13 | 34,100 | 35,500 | 34,100 | 35,500 | 8 | 355 |
| 2003-05-09 | 32,500 | 35,500 | 32,500 | 35,500 | 24 | 355 |
| 2003-05-08 | 34,000 | 35,500 | 34,000 | 35,500 | 5 | 355 |
| 2003-05-07 | 31,500 | 35,500 | 31,500 | 35,500 | 70 | 355 |
| 2003-05-06 | 31,500 | 31,500 | 31,500 | 31,500 | 20 | 315 |
| 2003-05-02 | 31,200 | 31,200 | 31,100 | 31,100 | 8 | 311 |
| 2003-04-28 | 31,000 | 34,000 | 31,000 | 34,000 | 11 | 340 |
| 2003-04-24 | 32,000 | 34,000 | 32,000 | 34,000 | 19 | 340 |
| 2003-04-23 | 37,000 | 37,000 | 33,000 | 33,000 | 20 | 330 |
| 2003-04-22 | 35,000 | 37,000 | 34,600 | 37,000 | 52 | 370 |
| 2003-04-21 | 31,500 | 33,000 | 31,200 | 33,000 | 121 | 330 |
| 2003-04-18 | 33,000 | 33,000 | 30,600 | 30,600 | 19 | 306 |
| 2003-04-17 | 30,700 | 32,000 | 30,700 | 32,000 | 18 | 320 |
| 2003-04-16 | 32,000 | 32,000 | 30,700 | 32,000 | 35 | 320 |
| 2003-04-15 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 320 |
| 2003-04-14 | 32,100 | 32,100 | 32,000 | 32,000 | 3 | 320 |
| 2003-04-11 | 30,700 | 32,000 | 30,700 | 32,000 | 14 | 320 |
| 2003-04-10 | 30,700 | 31,100 | 30,700 | 31,100 | 6 | 311 |
| 2003-04-08 | 30,700 | 32,000 | 30,700 | 32,000 | 9 | 320 |
| 2003-04-07 | 33,000 | 33,500 | 33,000 | 33,500 | 9 | 335 |
| 2003-04-04 | 33,300 | 33,300 | 33,300 | 33,300 | 7 | 333 |
| 2003-04-03 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 335 |
| 2003-04-02 | 33,700 | 33,700 | 33,600 | 33,600 | 11 | 336 |
| 2003-03-31 | 33,200 | 33,200 | 33,200 | 33,200 | 10 | 332 |
| 2003-03-28 | 36,000 | 36,000 | 36,000 | 36,000 | 7 | 360 |
| 2003-03-27 | 36,000 | 36,000 | 36,000 | 36,000 | 9 | 360 |
| 2003-03-25 | 37,000 | 37,000 | 37,000 | 37,000 | 11 | 370 |
| 2003-03-20 | 36,000 | 37,500 | 36,000 | 37,500 | 23 | 375 |
| 2003-03-19 | 36,000 | 36,000 | 36,000 | 36,000 | 3 | 360 |
| 2003-03-18 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2003-03-11 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2003-03-07 | 41,000 | 41,000 | 40,000 | 40,000 | 2 | 400 |
| 2003-03-04 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2003-03-03 | 41,000 | 41,000 | 41,000 | 41,000 | 9 | 410 |
| 2003-02-27 | 41,000 | 41,000 | 41,000 | 41,000 | 6 | 410 |
| 2003-02-25 | 41,000 | 41,000 | 41,000 | 41,000 | 9 | 410 |
| 2003-02-24 | 41,000 | 41,000 | 41,000 | 41,000 | 25 | 410 |
| 2003-02-21 | 41,000 | 41,000 | 41,000 | 41,000 | 14 | 410 |
| 2003-02-20 | 38,900 | 41,000 | 38,900 | 41,000 | 4 | 410 |
| 2003-02-19 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2003-02-18 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2003-02-14 | 41,050 | 41,050 | 39,000 | 41,050 | 12 | 410.50 |
| 2003-02-13 | 42,000 | 42,000 | 41,050 | 41,050 | 12 | 410.50 |
| 2003-02-12 | 41,000 | 42,500 | 41,000 | 42,500 | 11 | 425 |
| 2003-02-10 | 41,000 | 41,000 | 41,000 | 41,000 | 5 | 410 |
| 2003-02-07 | 39,100 | 43,000 | 39,100 | 43,000 | 13 | 430 |
| 2003-02-06 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2003-02-05 | 41,500 | 42,000 | 41,500 | 41,600 | 12 | 416 |
| 2003-02-04 | 41,600 | 41,600 | 41,500 | 41,500 | 20 | 415 |
| 2003-02-03 | 41,500 | 41,500 | 41,500 | 41,500 | 8 | 415 |
| 2003-01-31 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 415 |
| 2003-01-30 | 41,500 | 41,500 | 41,500 | 41,500 | 3 | 415 |
| 2003-01-29 | 41,000 | 41,500 | 41,000 | 41,500 | 20 | 415 |
| 2003-01-28 | 41,100 | 41,500 | 40,000 | 41,500 | 11 | 415 |
| 2003-01-27 | 44,000 | 44,000 | 42,500 | 42,500 | 8 | 425 |
| 2003-01-24 | 44,000 | 44,000 | 44,000 | 44,000 | 7 | 440 |
| 2003-01-23 | 46,600 | 47,000 | 45,000 | 45,000 | 52 | 450 |
| 2003-01-22 | 48,100 | 49,000 | 48,100 | 49,000 | 7 | 490 |
| 2003-01-21 | 42,500 | 46,100 | 42,500 | 46,100 | 38 | 461 |
| 2003-01-20 | 42,400 | 43,000 | 42,000 | 42,100 | 19 | 421 |
| 2003-01-17 | 38,000 | 42,000 | 38,000 | 42,000 | 10 | 420 |
| 2003-01-10 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2003-01-09 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2003-01-08 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 420 |
| 2003-01-07 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 420 |
| 2003-01-06 | 42,000 | 42,000 | 42,000 | 42,000 | 7 | 420 |
分割・併合履歴 ： [2013-09-26]1株→100株