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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	16,500	16,500	15,500	16,200	9	162
2009-12-29	15,000	16,500	15,000	16,500	15	165
2009-12-28	13,800	14,900	13,000	14,900	11	149
2009-12-25	15,000	15,000	13,700	14,300	18	143
2009-12-24	16,000	16,000	15,500	15,500	11	155
2009-12-22	15,800	16,100	15,800	16,100	16	161
2009-12-21	16,900	16,900	15,100	15,100	25	151
2009-12-18	15,990	17,480	15,640	16,800	70	168
2009-12-17	14,550	15,980	14,550	15,960	44	159.60
2009-12-16	13,900	14,300	13,300	14,300	6	143
2009-12-15	14,410	14,500	14,410	14,500	13	145
2009-12-14	12,600	14,900	12,600	14,210	93	142.10
2009-12-11	12,000	14,000	11,500	14,000	122	140
2009-12-10	13,000	13,000	11,800	12,000	26	120
2009-12-09	12,500	12,600	12,000	12,600	12	126
2009-12-08	13,800	13,800	13,800	13,800	18	138
2009-12-07	12,200	12,300	12,100	12,200	103	122
2009-12-04	10,500	13,000	10,500	13,000	30	130
2009-12-03	10,110	11,200	10,110	11,000	111	110
2009-12-02	11,100	11,100	10,510	10,510	4	105.10
2009-12-01	11,100	11,100	11,100	11,100	6	111
2009-11-30	11,100	11,900	11,100	11,700	5	117
2009-11-25	11,300	11,300	10,700	10,700	13	107
2009-11-20	10,560	10,560	10,500	10,500	21	105
2009-11-19	11,910	11,910	10,500	10,500	39	105
2009-11-18	12,400	12,400	10,510	10,510	23	105.10
2009-11-17	12,000	12,400	11,700	12,400	7	124
2009-11-16	10,330	12,200	10,000	12,200	63	122
2009-11-13	11,500	11,530	10,530	11,530	20	115.30
2009-11-12	12,570	12,970	11,600	11,600	9	116
2009-11-11	11,800	12,400	11,570	11,570	28	115.70
2009-11-10	13,600	13,600	12,100	12,500	39	125
2009-11-09	14,000	14,000	13,550	13,550	8	135.50
2009-11-06	15,790	15,790	15,790	15,790	1	157.90
2009-11-05	14,100	15,800	14,100	15,780	15	157.80
2009-11-04	13,800	13,800	13,800	13,800	1	138
2009-11-02	14,990	14,990	13,230	13,230	3	132.30
2009-10-28	14,000	14,000	14,000	14,000	18	140
2009-10-27	15,810	15,810	14,800	14,800	9	148
2009-10-26	15,810	16,290	15,800	16,290	8	162.90
2009-10-23	15,800	16,400	15,800	16,400	28	164
2009-10-22	15,620	15,620	14,500	15,620	17	156.20
2009-10-21	15,990	15,990	15,020	15,020	20	150.20
2009-10-20	14,490	15,820	14,450	15,820	35	158.20
2009-10-19	14,490	14,490	14,490	14,490	2	144.90
2009-10-16	14,350	14,420	13,420	14,420	24	144.20
2009-10-15	14,090	15,150	14,090	15,150	28	151.50
2009-10-14	13,690	13,690	13,690	13,690	10	136.90
2009-10-13	12,110	12,110	12,110	12,110	1	121.10
2009-10-09	12,910	12,910	12,510	12,910	20	129.10
2009-10-08	12,940	12,950	12,940	12,950	2	129.50
2009-10-07	12,970	12,970	12,970	12,970	5	129.70
2009-10-06	12,600	12,600	12,200	12,200	4	122
2009-10-05	12,100	12,600	12,000	12,600	9	126
2009-10-02	12,210	12,210	12,100	12,100	3	121
2009-10-01	13,200	13,200	13,200	13,200	2	132
2009-09-30	13,010	13,010	13,000	13,000	13	130
2009-09-29	13,100	13,100	13,020	13,020	5	130.20
2009-09-28	13,210	13,390	13,000	13,390	29	133.90
2009-09-24	15,300	15,300	15,000	15,000	30	150
2009-09-18	14,300	14,300	14,000	14,000	17	140
2009-09-17	14,000	14,300	13,300	14,300	12	143
2009-09-16	14,200	14,200	14,000	14,000	35	140
2009-09-14	15,690	16,290	15,690	16,290	26	162.90
2009-09-11	13,750	14,690	13,750	14,690	12	146.90
2009-09-10	13,110	13,300	13,110	13,150	18	131.50
2009-09-09	13,200	14,000	13,200	14,000	11	140
2009-09-08	13,130	13,400	13,130	13,400	16	134
2009-09-07	14,110	14,130	14,110	14,130	7	141.30
2009-09-04	14,600	14,600	14,500	14,500	21	145
2009-09-02	16,200	16,200	16,200	16,200	7	162
2009-09-01	15,500	16,000	15,500	16,000	20	160
2009-08-31	14,800	15,500	14,500	15,500	73	155
2009-08-28	15,000	15,000	15,000	15,000	5	150
2009-08-27	15,390	15,390	15,390	15,390	10	153.90
2009-08-26	14,790	15,590	14,790	15,590	3	155.90
2009-08-25	15,800	15,800	15,000	15,390	4	153.90
2009-08-24	15,400	15,400	15,400	15,400	2	154
2009-08-21	15,200	15,200	15,000	15,000	3	150
2009-08-20	14,830	14,830	14,830	14,830	25	148.30
2009-08-19	15,400	15,400	14,610	14,640	15	146.40
2009-08-18	16,200	16,200	14,400	14,800	174	148
2009-08-17	15,500	16,400	15,300	16,400	75	164
2009-08-14	16,000	16,200	15,900	15,900	22	159
2009-08-13	16,500	16,500	15,600	15,600	4	156
2009-08-12	16,500	16,500	16,000	16,500	96	165
2009-08-11	17,400	17,400	16,500	16,990	193	169.90
2009-08-10	17,500	17,500	16,300	17,200	146	172
2009-08-07	17,300	17,500	16,200	17,300	70	173
2009-08-06	17,800	18,000	17,500	17,500	134	175
2009-08-05	18,500	18,500	17,000	17,200	209	172
2009-08-04	17,800	18,000	16,500	16,500	64	165
2009-08-03	16,100	17,500	16,000	16,000	216	160
2009-07-31	14,500	15,500	14,400	15,500	139	155
2009-07-30	14,000	14,000	13,500	13,500	159	135
2009-07-29	14,000	14,000	14,000	14,000	1	140
2009-07-28	13,400	14,000	13,300	14,000	82	140
2009-07-27	12,790	13,600	12,500	13,500	19	135
2009-07-24	13,000	13,000	12,010	12,410	10	124.10
2009-07-23	13,000	13,000	12,100	12,100	97	121
2009-07-22	13,600	13,600	12,500	12,900	24	129
2009-07-21	13,700	14,000	13,700	13,700	20	137
2009-07-17	13,500	13,500	12,000	13,500	32	135
2009-07-16	12,310	13,200	12,310	13,000	65	130
2009-07-15	12,000	12,000	11,710	11,710	27	117.10
2009-07-14	12,500	12,500	12,000	12,000	53	120
2009-07-13	12,800	12,800	12,500	12,500	4	125
2009-07-10	12,400	12,400	12,000	12,000	14	120
2009-07-08	14,000	14,000	12,400	14,000	65	140
2009-07-07	13,290	13,690	13,290	13,690	13	136.90
2009-07-06	14,000	14,500	14,000	14,090	78	140.90
2009-07-03	14,100	14,400	13,800	14,400	31	144
2009-07-02	12,800	14,100	12,320	14,100	201	141
2009-07-01	11,700	12,500	11,700	12,500	141	125
2009-06-30	12,000	12,000	12,000	12,000	10	120
2009-06-29	12,500	12,500	12,490	12,500	113	125
2009-06-26	12,500	12,500	12,500	12,500	190	125
2009-06-25	12,480	12,500	12,480	12,480	17	124.80
2009-06-24	12,000	12,100	12,000	12,100	11	121
2009-06-23	11,800	11,800	11,800	11,800	6	118
2009-06-22	12,500	12,500	12,000	12,000	62	120
2009-06-19	12,890	12,910	12,350	12,350	16	123.50
2009-06-18	12,400	12,400	12,220	12,220	7	122.20
2009-06-17	12,500	12,500	11,750	12,200	214	122
2009-06-16	12,500	12,500	12,300	12,500	29	125
2009-06-15	13,000	13,000	12,100	12,110	49	121.10
2009-06-12	13,000	13,000	12,600	13,000	35	130
2009-06-11	12,500	12,500	12,000	12,500	19	125
2009-06-10	11,910	12,500	11,910	12,500	211	125
2009-06-09	13,000	13,000	11,600	12,500	418	125
2009-06-08	14,100	14,100	13,100	13,100	10	131
2009-06-05	14,130	14,130	14,100	14,100	2	141
2009-06-04	14,300	14,300	14,000	14,000	16	140
2009-06-03	12,900	14,100	12,900	14,100	104	141
2009-06-02	12,820	13,030	12,820	12,900	5	129
2009-06-01	12,900	12,900	12,750	12,750	19	127.50
2009-05-29	12,920	13,020	12,810	12,810	68	128.10
2009-05-28	13,600	13,800	13,110	13,110	48	131.10
2009-05-27	13,600	13,600	13,600	13,600	5	136
2009-05-26	14,300	14,300	12,800	12,800	14	128
2009-05-25	14,500	14,600	13,900	14,600	13	146
2009-05-22	16,000	16,200	14,410	15,400	33	154
2009-05-21	16,000	16,500	15,800	15,800	21	158
2009-05-20	15,300	15,300	15,100	15,300	22	153
2009-05-19	14,500	14,500	14,500	14,500	5	145
2009-05-18	13,950	14,900	13,950	14,500	6	145
2009-05-15	13,810	13,810	13,810	13,810	2	138.10
2009-05-14	13,010	13,010	13,010	13,010	3	130.10
2009-05-13	13,010	13,010	13,010	13,010	2	130.10
2009-05-12	13,400	13,400	13,400	13,400	1	134
2009-05-11	13,600	13,600	13,500	13,500	42	135
2009-05-08	14,050	14,050	14,000	14,000	16	140
2009-05-07	14,100	14,100	14,000	14,000	3	140
2009-05-01	14,200	14,200	14,000	14,000	3	140
2009-04-30	14,250	14,250	14,000	14,000	2	140
2009-04-28	14,000	14,000	14,000	14,000	13	140
2009-04-27	15,100	15,300	14,010	14,100	7	141
2009-04-24	14,100	14,700	14,100	14,700	4	147
2009-04-23	14,300	15,300	13,800	15,300	45	153
2009-04-22	16,300	16,300	14,300	14,300	92	143
2009-04-21	14,500	16,300	14,500	16,300	155	163
2009-04-20	14,000	14,300	14,000	14,300	77	143
2009-04-17	13,600	14,200	12,000	12,300	39	123
2009-04-16	13,000	13,000	12,250	13,000	106	130
2009-04-15	11,500	11,500	10,800	11,000	10	110
2009-04-14	11,990	12,030	11,030	12,030	8	120.30
2009-04-13	12,400	12,990	12,400	12,990	18	129.90
2009-04-10	12,000	12,000	11,200	12,000	9	120
2009-04-09	11,000	11,800	11,000	11,800	29	118
2009-04-08	10,800	12,200	10,800	11,000	13	110
2009-04-07	12,000	12,000	11,510	12,000	28	120
2009-04-06	10,500	12,400	10,500	12,400	50	124
2009-04-03	10,400	10,500	10,400	10,500	4	105
2009-04-02	9,700	10,500	9,700	10,500	6	105
2009-04-01	9,700	10,400	9,700	10,400	4	104
2009-03-31	9,690	9,690	9,690	9,690	2	96.90
2009-03-30	9,850	9,850	9,850	9,850	9	98.50
2009-03-27	11,200	11,200	10,200	10,200	2	102
2009-03-26	11,700	11,800	10,900	11,800	9	118
2009-03-25	11,700	11,800	11,700	11,800	3	118
2009-03-24	11,900	11,900	11,410	11,410	52	114.10
2009-03-23	10,900	10,900	10,900	10,900	26	109
2009-03-19	11,810	11,810	9,900	9,900	18	99
2009-03-18	11,100	11,500	11,010	11,010	8	110.10
2009-03-17	10,750	10,750	10,500	10,500	16	105
2009-03-16	9,900	10,750	9,900	10,750	23	107.50
2009-03-13	9,720	10,750	9,720	9,850	38	98.50
2009-03-12	11,200	12,690	9,750	9,750	111	97.50
2009-03-11	10,700	10,700	10,700	10,700	85	107
2009-03-10	9,200	9,700	9,200	9,700	26	97
2009-03-09	8,610	8,610	8,600	8,600	7	86
2009-03-06	8,210	9,210	8,210	9,010	35	90.10
2009-03-05	8,210	8,510	8,200	8,210	9	82.10
2009-03-04	8,200	8,300	8,200	8,300	2	83
2009-03-03	8,330	8,330	8,200	8,200	43	82
2009-03-02	8,200	8,950	8,200	8,840	10	88.40
2009-02-27	9,200	9,290	8,210	8,210	15	82.10
2009-02-26	8,330	8,500	8,200	8,300	31	83
2009-02-25	9,320	9,820	8,900	8,900	32	89
2009-02-24	11,160	11,160	9,720	9,820	96	98.20
2009-02-23	10,960	10,960	10,960	10,960	52	109.60
2009-02-20	9,960	9,960	9,960	9,960	71	99.60
2009-02-19	10,900	10,900	8,560	8,560	41	85.60
2009-02-18	9,100	10,300	9,100	10,300	88	103
2009-02-17	8,500	9,300	8,500	9,300	93	93
2009-02-16	8,200	8,300	8,200	8,300	18	83
2009-02-13	8,000	8,000	8,000	8,000	26	80
2009-02-12	7,990	7,990	7,890	7,890	7	78.90
2009-02-10	7,600	7,990	7,600	7,990	6	79.90
2009-02-09	7,600	7,600	7,600	7,600	8	76
2009-02-06	8,000	8,000	7,600	7,900	42	79
2009-02-05	7,800	8,000	7,800	8,000	5	80
2009-02-04	7,050	7,100	7,000	7,000	11	70
2009-02-03	6,950	6,950	6,950	6,950	11	69.50
2009-02-02	7,650	7,650	7,550	7,550	10	75.50
2009-01-30	8,480	8,780	8,480	8,550	11	85.50
2009-01-29	9,250	9,880	9,250	9,480	16	94.80
2009-01-28	9,680	9,680	9,680	9,680	20	96.80
2009-01-27	7,900	7,980	7,900	7,980	26	79.80
2009-01-26	10,000	10,400	8,900	8,900	7	89
2009-01-23	10,400	11,000	9,700	9,700	16	97
2009-01-22	9,500	10,010	9,500	10,000	25	100
2009-01-21	10,010	10,010	10,010	10,010	25	100.10
2009-01-20	12,010	12,010	12,010	12,010	23	120.10
2009-01-19	10,010	10,010	10,010	10,010	47	100.10
2009-01-16	9,010	9,010	9,010	9,010	85	90.10
2009-01-15	8,010	8,010	8,010	8,010	33	80.10
2009-01-14	6,300	7,010	6,300	7,010	22	70.10
2009-01-13	6,350	6,350	6,000	6,010	11	60.10
2009-01-09	6,150	6,250	6,150	6,250	16	62.50
2009-01-08	6,600	6,600	6,100	6,100	37	61
2009-01-07	6,700	7,000	6,700	7,000	26	70
2009-01-06	7,010	7,010	6,650	6,650	7	66.50
2009-01-05	7,000	7,000	7,000	7,000	29	70

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31