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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 7,300 | 7,300 | 7,300 | 7,300 | 5 | 73 |
| 2008-12-29 | 7,600 | 7,630 | 7,600 | 7,600 | 30 | 76 |
| 2008-12-26 | 8,020 | 8,200 | 8,020 | 8,200 | 19 | 82 |
| 2008-12-25 | 7,600 | 7,810 | 7,600 | 7,620 | 48 | 76.20 |
| 2008-12-24 | 9,700 | 9,700 | 8,600 | 8,600 | 52 | 86 |
| 2008-12-22 | 9,600 | 9,600 | 9,600 | 9,600 | 95 | 96 |
| 2008-12-19 | 8,000 | 8,600 | 8,000 | 8,600 | 86 | 86 |
| 2008-12-18 | 7,400 | 7,600 | 7,400 | 7,600 | 3 | 76 |
| 2008-12-16 | 7,500 | 7,500 | 6,600 | 7,390 | 49 | 73.90 |
| 2008-12-15 | 6,350 | 7,500 | 5,760 | 7,500 | 81 | 75 |
| 2008-12-12 | 5,750 | 6,700 | 5,300 | 6,650 | 109 | 66.50 |
| 2008-12-11 | 6,000 | 6,000 | 5,200 | 5,700 | 46 | 57 |
| 2008-12-10 | 6,710 | 6,710 | 6,000 | 6,000 | 26 | 60 |
| 2008-12-09 | 6,320 | 6,700 | 6,260 | 6,700 | 31 | 67 |
| 2008-12-08 | 6,380 | 6,500 | 6,310 | 6,310 | 17 | 63.10 |
| 2008-12-05 | 7,000 | 7,010 | 7,000 | 7,010 | 13 | 70.10 |
| 2008-12-04 | 7,000 | 7,020 | 7,000 | 7,000 | 65 | 70 |
| 2008-12-03 | 8,000 | 8,000 | 7,800 | 8,000 | 11 | 80 |
| 2008-12-01 | 8,500 | 8,500 | 8,500 | 8,500 | 8 | 85 |
| 2008-11-28 | 8,250 | 8,250 | 8,250 | 8,250 | 1 | 82.50 |
| 2008-11-27 | 8,000 | 8,000 | 8,000 | 8,000 | 1 | 80 |
| 2008-11-25 | 9,300 | 9,300 | 8,110 | 8,110 | 15 | 81.10 |
| 2008-11-20 | 9,390 | 9,400 | 9,000 | 9,000 | 175 | 90 |
| 2008-11-19 | 9,300 | 9,400 | 9,300 | 9,400 | 17 | 94 |
| 2008-11-18 | 8,100 | 8,600 | 8,100 | 8,600 | 57 | 86 |
| 2008-11-14 | 10,000 | 10,000 | 9,000 | 9,000 | 6 | 90 |
| 2008-11-13 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2008-11-12 | 8,900 | 10,000 | 8,900 | 10,000 | 42 | 100 |
| 2008-11-11 | 9,200 | 9,500 | 9,200 | 9,200 | 16 | 92 |
| 2008-11-10 | 10,200 | 10,300 | 10,200 | 10,200 | 14 | 102 |
| 2008-11-07 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2008-11-06 | 10,500 | 11,000 | 10,500 | 11,000 | 27 | 110 |
| 2008-11-05 | 11,000 | 11,000 | 11,000 | 11,000 | 11 | 110 |
| 2008-11-04 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 110 |
| 2008-10-31 | 10,900 | 11,000 | 10,300 | 10,300 | 73 | 103 |
| 2008-10-30 | 10,100 | 10,100 | 10,100 | 10,100 | 22 | 101 |
| 2008-10-29 | 9,900 | 9,900 | 9,100 | 9,100 | 5 | 91 |
| 2008-10-28 | 9,500 | 9,500 | 9,000 | 9,000 | 15 | 90 |
| 2008-10-27 | 9,900 | 9,900 | 9,500 | 9,500 | 6 | 95 |
| 2008-10-24 | 10,800 | 10,800 | 9,900 | 9,900 | 22 | 99 |
| 2008-10-23 | 10,300 | 10,800 | 9,950 | 10,800 | 74 | 108 |
| 2008-10-22 | 10,510 | 10,510 | 10,300 | 10,300 | 38 | 103 |
| 2008-10-21 | 11,900 | 11,900 | 11,500 | 11,500 | 33 | 115 |
| 2008-10-20 | 11,900 | 11,900 | 11,900 | 11,900 | 48 | 119 |
| 2008-10-17 | 10,400 | 10,900 | 10,400 | 10,900 | 33 | 109 |
| 2008-10-16 | 10,800 | 10,800 | 10,800 | 10,800 | 2 | 108 |
| 2008-10-15 | 10,800 | 11,000 | 10,800 | 11,000 | 21 | 110 |
| 2008-10-14 | 9,700 | 10,800 | 9,700 | 10,600 | 47 | 106 |
| 2008-10-10 | 11,210 | 11,210 | 9,800 | 9,800 | 17 | 98 |
| 2008-10-09 | 11,800 | 12,000 | 11,800 | 11,800 | 37 | 118 |
| 2008-10-08 | 14,600 | 14,800 | 13,800 | 13,800 | 11 | 138 |
| 2008-10-07 | 15,000 | 15,800 | 15,000 | 15,000 | 36 | 150 |
| 2008-10-06 | 20,000 | 20,000 | 17,000 | 17,000 | 14 | 170 |
| 2008-10-03 | 20,010 | 20,010 | 20,000 | 20,000 | 2 | 200 |
| 2008-10-02 | 20,800 | 20,800 | 20,100 | 20,100 | 52 | 201 |
| 2008-10-01 | 20,100 | 21,800 | 20,100 | 20,600 | 74 | 206 |
| 2008-09-30 | 20,010 | 20,500 | 20,010 | 20,500 | 11 | 205 |
| 2008-09-26 | 24,700 | 24,700 | 23,000 | 23,000 | 39 | 230 |
| 2008-09-25 | 25,800 | 25,800 | 25,800 | 25,800 | 5 | 258 |
| 2008-09-24 | 24,000 | 24,000 | 24,000 | 24,000 | 3 | 240 |
| 2008-09-22 | 26,000 | 26,000 | 24,500 | 24,500 | 29 | 245 |
| 2008-09-19 | 26,100 | 26,100 | 26,000 | 26,000 | 216 | 260 |
| 2008-09-18 | 26,000 | 26,000 | 26,000 | 26,000 | 13 | 260 |
| 2008-09-17 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2008-09-16 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2008-09-11 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 260 |
| 2008-09-10 | 25,900 | 25,900 | 25,900 | 25,900 | 2 | 259 |
| 2008-09-09 | 28,900 | 28,900 | 28,900 | 28,900 | 1 | 289 |
| 2008-09-08 | 27,400 | 28,900 | 27,400 | 28,900 | 40 | 289 |
| 2008-09-05 | 27,000 | 27,000 | 26,800 | 26,900 | 15 | 269 |
| 2008-09-04 | 25,000 | 25,000 | 24,010 | 25,000 | 35 | 250 |
| 2008-09-03 | 24,100 | 24,100 | 24,100 | 24,100 | 1 | 241 |
| 2008-09-02 | 24,010 | 24,010 | 24,010 | 24,010 | 1 | 240.10 |
| 2008-09-01 | 25,300 | 25,300 | 24,000 | 24,500 | 24 | 245 |
| 2008-08-29 | 23,500 | 23,500 | 23,500 | 23,500 | 15 | 235 |
| 2008-08-28 | 25,000 | 25,000 | 23,500 | 23,500 | 19 | 235 |
| 2008-08-26 | 22,700 | 24,100 | 21,500 | 24,100 | 29 | 241 |
| 2008-08-25 | 26,000 | 26,000 | 23,000 | 23,300 | 31 | 233 |
| 2008-08-22 | 24,000 | 26,200 | 24,000 | 26,000 | 39 | 260 |
| 2008-08-21 | 23,000 | 23,000 | 21,700 | 21,700 | 12 | 217 |
| 2008-08-20 | 21,700 | 23,000 | 21,700 | 23,000 | 18 | 230 |
| 2008-08-19 | 21,600 | 21,700 | 21,600 | 21,700 | 3 | 217 |
| 2008-08-18 | 23,100 | 24,000 | 23,100 | 24,000 | 14 | 240 |
| 2008-08-15 | 21,050 | 24,000 | 21,050 | 24,000 | 6 | 240 |
| 2008-08-14 | 24,000 | 24,000 | 22,000 | 22,000 | 8 | 220 |
| 2008-08-13 | 25,600 | 25,600 | 23,750 | 24,950 | 9 | 249.50 |
| 2008-08-12 | 26,700 | 26,700 | 26,700 | 26,700 | 5 | 267 |
| 2008-08-11 | 28,200 | 28,200 | 28,200 | 28,200 | 5 | 282 |
| 2008-08-08 | 29,900 | 29,900 | 29,900 | 29,900 | 87 | 299 |
| 2008-08-06 | 29,900 | 29,900 | 29,900 | 29,900 | 4 | 299 |
| 2008-08-04 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2008-08-01 | 28,400 | 28,400 | 28,400 | 28,400 | 15 | 284 |
| 2008-07-31 | 32,300 | 32,400 | 32,300 | 32,400 | 11 | 324 |
| 2008-07-30 | 32,400 | 32,400 | 32,400 | 32,400 | 1 | 324 |
| 2008-07-24 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 310 |
| 2008-07-22 | 32,400 | 32,500 | 32,400 | 32,500 | 7 | 325 |
| 2008-07-18 | 32,400 | 32,400 | 32,000 | 32,400 | 16 | 324 |
| 2008-07-17 | 31,800 | 31,800 | 30,600 | 31,300 | 6 | 313 |
| 2008-07-16 | 30,500 | 30,900 | 30,500 | 30,900 | 6 | 309 |
| 2008-07-15 | 29,600 | 29,900 | 29,600 | 29,900 | 3 | 299 |
| 2008-07-11 | 30,650 | 30,650 | 29,500 | 29,500 | 10 | 295 |
| 2008-07-09 | 32,000 | 32,000 | 30,650 | 30,650 | 2 | 306.50 |
| 2008-07-08 | 30,500 | 31,000 | 30,500 | 30,600 | 9 | 306 |
| 2008-07-04 | 32,500 | 32,500 | 29,900 | 30,000 | 23 | 300 |
| 2008-07-03 | 30,000 | 32,500 | 30,000 | 32,500 | 13 | 325 |
| 2008-07-02 | 30,050 | 30,050 | 30,000 | 30,000 | 25 | 300 |
| 2008-07-01 | 32,500 | 32,500 | 32,500 | 32,500 | 9 | 325 |
| 2008-06-30 | 27,530 | 30,000 | 27,530 | 30,000 | 49 | 300 |
| 2008-06-27 | 31,200 | 31,300 | 31,200 | 31,300 | 13 | 313 |
| 2008-06-25 | 31,300 | 31,300 | 31,300 | 31,300 | 4 | 313 |
| 2008-06-24 | 31,350 | 31,350 | 31,250 | 31,250 | 7 | 312.50 |
| 2008-06-23 | 31,300 | 31,900 | 31,100 | 31,900 | 14 | 319 |
| 2008-06-20 | 33,900 | 34,500 | 33,500 | 33,500 | 36 | 335 |
| 2008-06-19 | 33,900 | 34,000 | 33,000 | 33,800 | 14 | 338 |
| 2008-06-18 | 34,000 | 34,000 | 33,050 | 33,400 | 8 | 334 |
| 2008-06-17 | 31,000 | 33,000 | 31,000 | 33,000 | 15 | 330 |
| 2008-06-16 | 31,500 | 31,500 | 31,000 | 31,000 | 25 | 310 |
| 2008-06-13 | 33,950 | 33,950 | 31,300 | 31,300 | 17 | 313 |
| 2008-06-12 | 33,500 | 33,950 | 32,300 | 33,950 | 5 | 339.50 |
| 2008-06-11 | 33,400 | 33,400 | 31,500 | 31,500 | 7 | 315 |
| 2008-06-10 | 34,900 | 34,900 | 33,000 | 33,000 | 10 | 330 |
| 2008-06-06 | 34,950 | 35,000 | 34,200 | 34,600 | 15 | 346 |
| 2008-06-05 | 33,000 | 34,000 | 33,000 | 34,000 | 37 | 340 |
| 2008-06-04 | 32,800 | 33,000 | 32,800 | 33,000 | 19 | 330 |
| 2008-06-03 | 31,350 | 31,400 | 31,350 | 31,400 | 4 | 314 |
| 2008-06-02 | 32,100 | 32,800 | 32,100 | 32,800 | 10 | 328 |
| 2008-05-30 | 31,250 | 31,250 | 31,250 | 31,250 | 1 | 312.50 |
| 2008-05-29 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2008-05-27 | 31,400 | 31,400 | 31,400 | 31,400 | 1 | 314 |
| 2008-05-26 | 33,000 | 33,000 | 33,000 | 33,000 | 22 | 330 |
| 2008-05-23 | 33,000 | 33,000 | 33,000 | 33,000 | 17 | 330 |
| 2008-05-22 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2008-05-21 | 33,000 | 33,000 | 33,000 | 33,000 | 18 | 330 |
| 2008-05-20 | 31,000 | 33,000 | 30,800 | 33,000 | 43 | 330 |
| 2008-05-19 | 31,000 | 31,700 | 31,000 | 31,100 | 8 | 311 |
| 2008-05-16 | 31,300 | 31,300 | 31,000 | 31,000 | 4 | 310 |
| 2008-05-15 | 30,200 | 32,200 | 30,200 | 30,900 | 59 | 309 |
| 2008-05-14 | 31,500 | 33,000 | 31,500 | 33,000 | 8 | 330 |
| 2008-05-13 | 31,600 | 31,600 | 31,100 | 31,100 | 2 | 311 |
| 2008-05-12 | 32,100 | 32,100 | 31,000 | 31,000 | 30 | 310 |
| 2008-05-09 | 32,600 | 33,000 | 32,600 | 33,000 | 2 | 330 |
| 2008-05-08 | 33,500 | 34,000 | 33,000 | 33,000 | 23 | 330 |
| 2008-05-07 | 32,000 | 33,500 | 32,000 | 33,500 | 8 | 335 |
| 2008-05-02 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2008-05-01 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 310 |
| 2008-04-30 | 32,200 | 32,200 | 32,200 | 32,200 | 2 | 322 |
| 2008-04-28 | 32,900 | 32,900 | 32,900 | 32,900 | 3 | 329 |
| 2008-04-25 | 32,200 | 32,200 | 32,200 | 32,200 | 16 | 322 |
| 2008-04-24 | 31,100 | 31,500 | 31,000 | 31,000 | 10 | 310 |
| 2008-04-22 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 330 |
| 2008-04-21 | 32,900 | 33,300 | 32,900 | 33,300 | 12 | 333 |
| 2008-04-18 | 31,050 | 32,900 | 31,050 | 32,900 | 15 | 329 |
| 2008-04-17 | 32,000 | 32,050 | 31,000 | 31,000 | 13 | 310 |
| 2008-04-14 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2008-04-11 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2008-04-10 | 30,500 | 33,500 | 30,500 | 33,500 | 3 | 335 |
| 2008-04-09 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 310 |
| 2008-04-08 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 301 |
| 2008-04-07 | 32,000 | 32,100 | 32,000 | 32,000 | 11 | 320 |
| 2008-04-04 | 32,100 | 32,100 | 32,100 | 32,100 | 7 | 321 |
| 2008-04-03 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2008-04-02 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 330 |
| 2008-04-01 | 32,950 | 32,950 | 32,950 | 32,950 | 8 | 329.50 |
| 2008-03-31 | 32,950 | 33,400 | 32,950 | 32,950 | 8 | 329.50 |
| 2008-03-28 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2008-03-27 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2008-03-26 | 31,000 | 31,000 | 31,000 | 31,000 | 27 | 310 |
| 2008-03-24 | 31,900 | 32,400 | 31,900 | 32,100 | 7 | 321 |
| 2008-03-21 | 35,000 | 35,500 | 35,000 | 35,500 | 37 | 355 |
| 2008-03-19 | 35,450 | 37,000 | 35,450 | 37,000 | 15 | 370 |
| 2008-03-18 | 32,700 | 35,450 | 32,000 | 35,450 | 16 | 354.50 |
| 2008-03-17 | 34,500 | 34,500 | 33,500 | 33,500 | 13 | 335 |
| 2008-03-14 | 36,000 | 36,000 | 34,000 | 34,700 | 11 | 347 |
| 2008-03-13 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2008-03-12 | 37,000 | 37,000 | 37,000 | 37,000 | 16 | 370 |
| 2008-03-11 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2008-03-10 | 37,100 | 37,100 | 37,100 | 37,100 | 6 | 371 |
| 2008-03-07 | 37,000 | 38,500 | 37,000 | 38,500 | 12 | 385 |
| 2008-03-06 | 38,300 | 38,300 | 38,000 | 38,000 | 5 | 380 |
| 2008-03-05 | 38,300 | 38,300 | 38,300 | 38,300 | 3 | 383 |
| 2008-03-04 | 38,100 | 38,100 | 38,000 | 38,000 | 23 | 380 |
| 2008-03-03 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 380 |
| 2008-02-29 | 38,000 | 38,000 | 38,000 | 38,000 | 13 | 380 |
| 2008-02-28 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 385 |
| 2008-02-26 | 38,000 | 38,000 | 38,000 | 38,000 | 6 | 380 |
| 2008-02-25 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2008-02-21 | 39,000 | 39,000 | 38,000 | 38,000 | 6 | 380 |
| 2008-02-20 | 40,000 | 40,000 | 38,000 | 38,000 | 121 | 380 |
| 2008-02-19 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2008-02-18 | 40,000 | 40,000 | 38,000 | 38,000 | 7 | 380 |
| 2008-02-15 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 380 |
| 2008-02-14 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 400 |
| 2008-02-13 | 37,000 | 37,400 | 37,000 | 37,400 | 4 | 374 |
| 2008-02-12 | 36,500 | 37,000 | 36,000 | 37,000 | 6 | 370 |
| 2008-02-08 | 36,150 | 36,950 | 36,050 | 36,500 | 11 | 365 |
| 2008-02-06 | 39,000 | 39,000 | 38,000 | 38,000 | 6 | 380 |
| 2008-01-31 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 390 |
| 2008-01-30 | 38,000 | 38,000 | 37,800 | 37,800 | 8 | 378 |
| 2008-01-29 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 385 |
| 2008-01-28 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 390 |
| 2008-01-25 | 38,000 | 39,000 | 37,800 | 39,000 | 10 | 390 |
| 2008-01-24 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2008-01-23 | 36,000 | 36,000 | 36,000 | 36,000 | 7 | 360 |
| 2008-01-22 | 36,700 | 36,700 | 34,700 | 34,700 | 40 | 347 |
| 2008-01-21 | 38,000 | 38,000 | 35,500 | 35,500 | 31 | 355 |
| 2008-01-18 | 35,000 | 35,000 | 35,000 | 35,000 | 19 | 350 |
| 2008-01-17 | 37,800 | 39,000 | 37,200 | 37,200 | 31 | 372 |
| 2008-01-16 | 39,000 | 40,500 | 39,000 | 39,000 | 41 | 390 |
| 2008-01-15 | 47,200 | 47,200 | 40,000 | 41,000 | 24 | 410 |
| 2008-01-11 | 42,800 | 44,000 | 42,800 | 44,000 | 23 | 440 |
| 2008-01-10 | 45,800 | 47,000 | 45,600 | 46,000 | 16 | 460 |
| 2008-01-09 | 45,400 | 45,800 | 45,000 | 45,800 | 25 | 458 |
| 2008-01-08 | 49,800 | 50,200 | 49,400 | 50,000 | 25 | 500 |
| 2008-01-07 | 45,500 | 47,950 | 45,500 | 47,950 | 22 | 479.50 |
| 2008-01-04 | 50,000 | 50,000 | 50,000 | 50,000 | 24 | 500 |
分割・併合履歴 ： [2013-09-26]1株→100株