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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	9,000	9,200	8,900	9,200	6	92
2010-12-29	8,950	9,350	8,950	9,300	23	93
2010-12-28	9,000	9,000	8,700	9,000	27	90
2010-12-27	9,000	9,000	9,000	9,000	51	90
2010-12-24	8,840	9,190	8,840	9,100	8	91
2010-12-22	9,220	9,590	8,990	8,990	55	89.90
2010-12-21	9,250	9,250	9,200	9,200	2	92
2010-12-20	9,600	9,600	9,300	9,300	24	93
2010-12-16	9,300	9,490	9,300	9,300	19	93
2010-12-15	9,160	9,160	9,160	9,160	1	91.60
2010-12-14	8,800	9,100	8,800	9,100	17	91
2010-12-13	9,030	9,390	9,030	9,390	11	93.90
2010-12-10	8,850	9,200	8,850	9,200	17	92
2010-12-09	8,980	9,150	8,980	9,150	9	91.50
2010-12-08	9,280	9,280	9,280	9,280	3	92.80
2010-12-07	8,700	9,140	8,700	9,140	10	91.40
2010-12-06	9,200	9,500	9,200	9,300	8	93
2010-12-03	9,180	9,180	9,100	9,100	2	91
2010-12-02	9,020	9,030	9,020	9,020	4	90.20
2010-12-01	9,000	9,450	9,000	9,450	26	94.50
2010-11-29	9,350	9,380	9,350	9,360	31	93.60
2010-11-26	9,120	9,550	9,120	9,540	33	95.40
2010-11-25	9,300	9,500	9,300	9,500	18	95
2010-11-24	9,100	9,100	9,100	9,100	3	91
2010-11-22	9,500	9,500	9,000	9,000	59	90
2010-11-19	9,400	9,400	9,100	9,100	11	91
2010-11-18	8,600	9,200	8,600	9,200	19	92
2010-11-17	8,290	8,900	8,290	8,900	7	89
2010-11-16	8,500	8,890	8,410	8,890	11	88.90
2010-11-15	8,200	8,650	8,200	8,650	5	86.50
2010-11-12	8,780	8,780	8,300	8,780	10	87.80
2010-11-10	8,010	8,800	8,010	8,800	42	88
2010-11-09	8,100	8,100	8,100	8,100	1	81
2010-11-08	8,000	8,000	8,000	8,000	27	80
2010-11-05	8,400	8,410	8,020	8,020	18	80.20
2010-11-04	8,650	8,800	8,210	8,800	15	88
2010-11-02	8,800	8,800	8,800	8,800	12	88
2010-11-01	9,200	9,200	8,880	8,880	9	88.80
2010-10-29	9,500	9,500	9,500	9,500	2	95
2010-10-27	9,000	9,880	9,000	9,880	20	98.80
2010-10-26	9,000	9,000	9,000	9,000	1	90
2010-10-25	8,910	9,100	8,900	8,900	18	89
2010-10-22	8,940	9,280	8,940	9,050	32	90.50
2010-10-21	8,960	9,050	8,900	8,900	20	89
2010-10-20	9,100	9,100	9,100	9,100	36	91
2010-10-19	8,800	9,100	8,800	9,100	22	91
2010-10-18	9,000	9,000	8,800	8,800	20	88
2010-10-15	8,750	9,000	8,750	9,000	34	90
2010-10-14	9,500	9,590	8,900	8,900	43	89
2010-10-13	9,510	9,510	9,500	9,500	6	95
2010-10-12	10,000	10,000	9,620	9,620	9	96.20
2010-10-08	9,780	10,000	9,600	9,800	25	98
2010-10-07	9,810	9,930	9,810	9,930	2	99.30
2010-10-06	9,760	9,760	9,760	9,760	1	97.60
2010-10-05	9,800	9,850	9,800	9,800	11	98
2010-10-04	10,000	10,300	9,900	10,300	18	103
2010-10-01	10,600	10,600	10,600	10,600	1	106
2010-09-30	10,120	10,300	10,120	10,300	5	103
2010-09-28	10,100	10,310	10,100	10,300	13	103
2010-09-27	10,350	10,350	10,350	10,350	1	103.50
2010-09-24	10,070	10,500	9,650	10,000	38	100
2010-09-22	10,000	10,200	9,800	10,000	73	100
2010-09-21	10,120	10,600	10,010	10,600	24	106
2010-09-17	11,200	11,200	10,500	10,500	38	105
2010-09-16	10,600	10,600	10,600	10,600	2	106
2010-09-15	10,600	10,750	10,600	10,750	14	107.50
2010-09-14	10,900	10,900	10,890	10,900	4	109
2010-09-13	10,950	11,000	10,950	11,000	2	110
2010-09-10	10,600	10,900	10,600	10,900	3	109
2010-09-09	10,510	10,990	10,500	10,990	4	109.90
2010-09-08	10,480	11,110	10,480	10,800	6	108
2010-09-07	10,790	11,380	10,790	11,380	17	113.80
2010-09-06	10,200	10,600	10,200	10,500	15	105
2010-09-03	10,200	10,800	10,200	10,800	13	108
2010-09-01	11,100	11,100	11,100	11,100	3	111
2010-08-31	10,500	10,700	10,010	10,700	8	107
2010-08-30	9,750	11,500	9,750	10,500	43	105
2010-08-27	10,500	10,500	9,990	10,350	28	103.50
2010-08-26	10,560	10,610	10,560	10,610	2	106.10
2010-08-25	10,650	10,700	10,650	10,700	2	107
2010-08-24	11,500	11,500	10,570	10,570	10	105.70
2010-08-23	11,000	11,000	10,880	10,880	8	108.80
2010-08-20	10,500	11,310	10,500	10,830	41	108.30
2010-08-19	10,950	10,950	10,920	10,920	3	109.20
2010-08-18	10,950	11,400	10,950	11,400	4	114
2010-08-17	11,000	11,100	10,150	10,500	51	105
2010-08-16	10,500	10,640	10,200	10,640	24	106.40
2010-08-13	11,650	11,700	11,060	11,060	5	110.60
2010-08-12	11,350	11,350	11,350	11,350	1	113.50
2010-08-11	11,400	11,600	11,400	11,450	10	114.50
2010-08-10	11,350	11,400	11,350	11,400	13	114
2010-08-09	11,460	11,500	11,400	11,400	13	114
2010-08-06	11,600	11,800	11,000	11,800	36	118
2010-08-05	12,100	12,490	12,100	12,200	16	122
2010-08-04	12,400	12,400	12,400	12,400	20	124
2010-08-03	11,600	12,240	11,600	12,240	4	122.40
2010-08-02	11,700	12,400	11,520	11,520	10	115.20
2010-07-30	11,450	11,450	11,450	11,450	1	114.50
2010-07-29	12,000	12,000	12,000	12,000	2	120
2010-07-28	11,900	12,000	11,900	12,000	6	120
2010-07-27	11,400	11,600	11,400	11,500	4	115
2010-07-26	11,500	11,500	11,500	11,500	1	115
2010-07-23	11,900	11,990	11,420	11,990	19	119.90
2010-07-21	11,500	11,800	11,300	11,800	21	118
2010-07-20	12,800	12,980	11,600	11,600	125	116
2010-07-16	12,200	12,210	12,200	12,200	18	122
2010-07-15	12,600	12,600	12,110	12,160	9	121.60
2010-07-14	14,000	14,000	12,110	12,440	25	124.40
2010-07-13	12,290	13,000	12,290	13,000	100	130
2010-07-12	11,730	11,730	11,730	11,730	1	117.30
2010-07-09	11,620	11,620	11,620	11,620	5	116.20
2010-07-08	12,380	12,380	12,380	12,380	3	123.80
2010-07-06	12,200	12,200	11,600	12,200	26	122
2010-07-05	11,900	12,050	11,900	12,050	3	120.50
2010-07-02	11,100	12,400	11,100	11,390	36	113.90
2010-07-01	12,600	12,600	11,200	11,200	61	112
2010-06-30	11,410	11,410	11,410	11,410	1	114.10
2010-06-29	12,000	12,200	12,000	12,000	32	120
2010-06-28	11,400	11,800	11,100	11,580	23	115.80
2010-06-25	12,810	12,810	12,000	12,000	38	120
2010-06-23	13,200	13,200	13,200	13,200	1	132
2010-06-22	13,890	13,890	12,810	13,250	24	132.50
2010-06-21	14,900	14,900	13,700	13,740	23	137.40
2010-06-18	14,900	14,900	13,510	13,510	15	135.10
2010-06-17	13,990	14,600	13,510	14,600	47	146
2010-06-16	13,050	13,470	13,050	13,470	22	134.70
2010-06-15	12,810	12,850	12,810	12,850	37	128.50
2010-06-14	12,590	12,800	12,300	12,600	5	126
2010-06-11	12,300	12,300	12,300	12,300	12	123
2010-06-10	11,870	12,170	11,870	12,000	10	120
2010-06-09	11,910	11,910	11,870	11,870	34	118.70
2010-06-08	11,910	12,100	11,910	12,100	5	121
2010-06-07	12,190	12,590	11,990	12,200	54	122
2010-06-04	12,590	12,790	12,490	12,790	10	127.90
2010-06-03	12,030	12,600	12,020	12,590	25	125.90
2010-06-02	12,260	13,090	12,200	12,200	74	122
2010-06-01	12,800	12,800	12,800	12,800	1	128
2010-05-31	12,210	13,000	11,990	13,000	42	130
2010-05-28	12,250	12,700	12,250	12,700	10	127
2010-05-27	12,000	12,250	11,900	12,250	13	122.50
2010-05-26	12,260	12,300	11,810	11,850	24	118.50
2010-05-25	12,500	12,990	12,300	12,300	33	123
2010-05-24	13,000	13,500	13,000	13,500	22	135
2010-05-21	12,300	12,300	11,800	12,100	59	121
2010-05-20	13,900	14,000	12,500	12,500	46	125
2010-05-19	12,100	13,000	12,100	13,000	46	130
2010-05-18	13,300	13,300	12,100	12,100	126	121
2010-05-17	14,400	14,500	12,700	12,700	23	127
2010-05-14	14,330	14,800	14,030	14,200	104	142
2010-05-13	16,470	17,520	15,100	15,800	380	158
2010-05-12	15,880	15,880	14,510	14,520	33	145.20
2010-05-11	15,000	15,890	14,500	15,600	48	156
2010-05-10	13,990	13,990	13,390	13,900	24	139
2010-05-07	14,880	14,880	13,900	14,660	52	146.60
2010-05-06	16,470	16,470	16,000	16,000	42	160
2010-04-30	17,600	17,600	16,580	17,000	15	170
2010-04-28	16,750	17,500	16,750	17,500	24	175
2010-04-27	17,190	17,500	16,720	17,500	23	175
2010-04-26	16,600	17,290	16,600	17,200	26	172
2010-04-23	16,250	17,480	16,250	16,600	71	166
2010-04-22	16,200	16,800	16,020	16,200	102	162
2010-04-21	17,150	17,150	16,100	17,000	150	170
2010-04-20	17,010	18,150	16,210	17,140	315	171.40
2010-04-19	17,200	18,990	16,010	18,200	561	182
2010-04-16	18,760	21,800	17,480	19,500	604	195
2010-04-15	20,000	25,010	19,150	19,160	1,317	191.60
2010-04-14	17,500	20,890	16,480	20,010	485	200.10
2010-04-13	15,900	18,700	15,900	17,290	300	172.90
2010-04-12	17,000	17,500	15,600	15,890	416	158.90
2010-04-09	16,990	17,500	15,400	16,650	258	166.50
2010-04-08	13,820	17,000	12,800	16,990	466	169.90
2010-04-07	12,760	14,260	12,210	14,000	451	140
2010-04-06	12,160	14,260	12,160	14,260	458	142.60
2010-04-05	11,220	11,740	11,220	11,260	49	112.60
2010-04-02	11,280	11,610	11,200	11,350	64	113.50
2010-04-01	12,000	12,000	11,200	11,580	127	115.80
2010-03-31	11,600	14,000	11,000	12,000	597	120
2010-03-30	11,000	11,000	11,000	11,000	13	110
2010-03-29	11,020	11,020	11,020	11,020	4	110.20
2010-03-26	10,720	11,800	10,720	11,800	18	118
2010-03-25	11,200	11,200	10,720	10,720	61	107.20
2010-03-24	11,800	11,800	11,500	11,500	62	115
2010-03-23	11,800	11,800	11,800	11,800	75	118
2010-03-19	11,800	11,800	11,800	11,800	20	118
2010-03-18	11,150	11,800	11,150	11,800	24	118
2010-03-17	11,540	11,550	11,120	11,550	21	115.50
2010-03-16	11,550	11,550	11,500	11,500	31	115
2010-03-15	12,000	12,000	11,510	11,630	13	116.30
2010-03-12	11,000	12,000	10,740	11,500	42	115
2010-03-11	10,900	10,900	10,900	10,900	4	109
2010-03-10	11,430	11,430	11,000	11,000	63	110
2010-03-09	10,700	10,700	10,200	10,230	45	102.30
2010-03-08	10,900	10,950	10,560	10,560	25	105.60
2010-03-05	10,910	11,810	10,910	11,000	8	110
2010-03-04	11,450	12,000	10,910	10,930	39	109.30
2010-03-03	10,900	11,000	10,410	10,850	23	108.50
2010-03-02	12,700	12,700	10,400	11,390	142	113.90
2010-03-01	12,000	12,300	12,000	12,100	36	121
2010-02-26	12,100	13,000	12,100	13,000	3	130
2010-02-25	12,000	13,900	11,600	13,900	33	139
2010-02-24	12,000	12,000	12,000	12,000	8	120
2010-02-23	12,830	12,830	12,000	12,830	23	128.30
2010-02-22	13,900	13,900	12,830	12,830	22	128.30
2010-02-19	13,900	13,900	13,600	13,600	10	136
2010-02-18	12,880	13,500	12,880	13,500	28	135
2010-02-17	12,510	12,510	12,510	12,510	1	125.10
2010-02-16	12,510	12,520	12,510	12,510	11	125.10
2010-02-10	12,220	12,700	11,600	11,600	42	116
2010-02-08	13,100	13,100	12,150	12,150	16	121.50
2010-02-05	13,010	13,100	12,120	13,100	30	131
2010-02-04	15,000	15,000	15,000	15,000	17	150
2010-02-03	15,000	15,000	14,500	15,000	4	150
2010-02-02	15,000	15,100	15,000	15,100	8	151
2010-02-01	14,000	15,200	14,000	15,200	2	152
2010-01-29	14,000	14,000	14,000	14,000	6	140
2010-01-28	14,500	14,500	13,100	13,100	22	131
2010-01-27	13,500	13,500	13,000	13,000	38	130
2010-01-26	14,600	14,600	13,100	13,100	15	131
2010-01-22	15,000	15,000	14,500	14,500	6	145
2010-01-21	15,990	15,990	15,200	15,200	7	152
2010-01-20	16,000	16,000	15,500	15,500	31	155
2010-01-19	15,000	15,000	15,000	15,000	1	150
2010-01-18	14,500	15,800	14,400	15,800	11	158
2010-01-15	16,000	16,000	15,200	15,200	10	152
2010-01-14	17,000	17,900	16,010	16,010	35	160.10
2010-01-13	15,300	15,300	15,300	15,300	16	153
2010-01-12	16,600	16,600	15,410	15,550	8	155.50
2010-01-08	16,490	16,490	15,510	16,200	32	162
2010-01-07	17,300	17,300	15,300	16,500	99	165
2010-01-06	17,500	18,300	17,000	17,850	86	178.50
2010-01-05	17,400	21,500	17,400	21,400	80	214
2010-01-04	16,700	17,800	16,700	17,500	21	175

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