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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	7,260	7,350	7,260	7,350	22	73.50
2011-12-29	7,010	7,010	7,000	7,000	2	70
2011-12-28	7,330	7,330	7,000	7,020	7	70.20
2011-12-27	7,350	7,350	6,910	7,200	115	72
2011-12-26	7,910	8,200	7,120	7,350	262	73.50
2011-12-22	7,400	8,700	7,200	8,060	226	80.60
2011-12-21	7,200	7,300	7,190	7,200	42	72
2011-12-20	7,320	7,320	6,880	6,880	47	68.80
2011-12-19	6,820	7,290	6,820	7,290	68	72.90
2011-12-16	6,820	6,820	6,820	6,820	2	68.20
2011-12-15	6,830	7,050	6,830	7,030	22	70.30
2011-12-14	7,000	7,000	6,900	6,960	50	69.60
2011-12-13	6,800	7,000	6,800	6,800	25	68
2011-12-12	6,910	6,910	6,910	6,910	1	69.10
2011-12-09	6,880	6,900	6,880	6,900	3	69
2011-12-08	6,770	6,880	6,770	6,880	2	68.80
2011-12-07	6,800	6,890	6,730	6,890	4	68.90
2011-12-06	6,900	7,060	6,710	6,750	143	67.50
2011-12-05	7,000	7,000	7,000	7,000	1	70
2011-12-02	7,200	7,300	7,180	7,300	10	73
2011-12-01	7,320	7,320	7,320	7,320	5	73.20
2011-11-28	7,010	7,010	7,000	7,000	3	70
2011-11-25	7,010	7,010	7,010	7,010	3	70.10
2011-11-24	7,010	7,010	7,010	7,010	1	70.10
2011-11-21	7,290	7,290	7,290	7,290	30	72.90
2011-11-18	7,060	7,120	6,890	6,960	16	69.60
2011-11-17	7,000	7,190	6,960	6,960	17	69.60
2011-11-16	6,950	7,160	6,950	7,160	2	71.60
2011-11-15	7,120	7,120	7,120	7,120	1	71.20
2011-11-14	7,200	7,200	7,200	7,200	22	72
2011-11-11	7,180	7,190	7,180	7,190	31	71.90
2011-11-10	7,100	7,100	7,050	7,100	6	71
2011-11-09	6,660	7,150	6,660	7,150	24	71.50
2011-11-08	7,150	7,150	6,700	6,700	12	67
2011-11-07	6,710	7,000	6,710	7,000	12	70
2011-11-04	7,200	7,200	6,350	6,700	71	67
2011-11-02	7,000	7,150	7,000	7,150	3	71.50
2011-11-01	7,490	7,490	7,220	7,220	20	72.20
2011-10-31	7,300	7,300	7,080	7,100	11	71
2011-10-28	7,100	7,500	7,100	7,300	24	73
2011-10-27	6,910	7,000	6,910	7,000	3	70
2011-10-26	6,800	7,060	6,800	7,060	25	70.60
2011-10-25	6,680	6,680	6,680	6,680	1	66.80
2011-10-24	6,760	6,760	6,760	6,760	1	67.60
2011-10-21	6,760	6,760	6,760	6,760	1	67.60
2011-10-20	7,090	7,090	6,720	6,750	31	67.50
2011-10-19	6,710	6,900	6,710	6,890	8	68.90
2011-10-18	6,960	6,960	6,660	6,670	12	66.70
2011-10-17	6,940	6,940	6,550	6,800	57	68
2011-10-14	7,300	7,900	6,720	7,090	330	70.90
2011-10-13	6,760	6,960	6,760	6,900	15	69
2011-10-12	6,800	7,000	6,800	6,860	45	68.60
2011-10-11	6,800	6,810	6,800	6,810	5	68.10
2011-10-07	6,880	6,900	6,880	6,900	10	69
2011-10-06	6,840	7,210	6,840	7,000	74	70
2011-10-05	7,010	7,010	6,720	6,840	36	68.40
2011-10-04	7,390	7,500	7,240	7,310	6	73.10
2011-10-03	7,750	7,750	7,400	7,500	24	75
2011-09-30	7,700	7,720	7,700	7,720	3	77.20
2011-09-29	7,550	8,150	7,550	8,150	34	81.50
2011-09-28	7,720	7,770	7,700	7,700	12	77
2011-09-27	7,610	7,610	7,600	7,600	4	76
2011-09-26	8,000	8,100	7,650	7,650	17	76.50
2011-09-22	8,080	8,600	7,710	8,600	128	86
2011-09-21	7,900	8,400	7,900	8,200	16	82
2011-09-20	8,850	8,900	7,970	8,020	40	80.20
2011-09-16	8,400	8,450	8,110	8,400	26	84
2011-09-15	8,100	8,390	8,100	8,100	11	81
2011-09-14	8,050	8,050	8,000	8,000	11	80
2011-09-13	7,900	8,500	7,760	8,500	34	85
2011-09-12	7,760	8,210	7,650	8,200	58	82
2011-09-09	8,550	8,880	8,200	8,510	152	85.10
2011-09-08	8,690	8,690	8,400	8,400	20	84
2011-09-07	8,200	8,770	8,200	8,410	20	84.10
2011-09-06	8,500	8,500	8,200	8,200	19	82
2011-09-05	8,500	8,600	8,500	8,500	17	85
2011-09-02	8,300	8,310	8,300	8,300	15	83
2011-09-01	8,150	8,300	8,150	8,300	19	83
2011-08-31	8,200	8,250	8,200	8,200	20	82
2011-08-30	8,400	8,480	8,400	8,480	96	84.80
2011-08-26	8,320	8,400	8,310	8,400	9	84
2011-08-25	8,330	8,630	8,330	8,400	32	84
2011-08-24	8,350	8,410	8,260	8,410	16	84.10
2011-08-23	8,240	8,800	8,240	8,800	28	88
2011-08-22	8,950	8,950	8,200	8,200	85	82
2011-08-19	9,120	9,120	8,750	8,800	47	88
2011-08-18	9,350	9,350	8,600	8,970	764	89.70
2011-08-17	9,700	10,100	9,700	10,100	27	101
2011-08-16	9,230	9,650	9,230	9,650	26	96.50
2011-08-15	9,800	9,910	9,210	9,620	10	96.20
2011-08-12	9,400	9,900	9,400	9,800	11	98
2011-08-11	9,300	9,300	9,300	9,300	3	93
2011-08-10	9,250	9,500	9,250	9,500	5	95
2011-08-09	9,010	9,280	8,400	9,270	76	92.70
2011-08-08	10,350	10,350	10,350	10,350	1	103.50
2011-08-05	10,000	10,470	9,550	10,050	35	100.50
2011-08-04	9,800	9,990	9,800	9,990	3	99.90
2011-08-03	9,540	9,600	9,540	9,600	7	96
2011-08-02	9,980	9,980	9,550	9,660	19	96.60
2011-08-01	9,530	9,660	9,530	9,530	12	95.30
2011-07-29	10,000	10,000	9,450	9,450	43	94.50
2011-07-28	10,010	10,590	9,900	10,380	23	103.80
2011-07-27	10,220	10,220	10,100	10,100	15	101
2011-07-26	10,300	10,300	10,300	10,300	2	103
2011-07-25	10,100	10,100	10,100	10,100	13	101
2011-07-22	10,300	10,400	10,300	10,400	2	104
2011-07-20	10,700	10,700	10,240	10,250	27	102.50
2011-07-19	10,750	10,750	10,260	10,400	30	104
2011-07-15	10,750	10,750	10,750	10,750	1	107.50
2011-07-14	11,000	11,000	10,640	10,640	19	106.40
2011-07-11	11,260	11,860	11,000	11,300	6	113
2011-07-08	10,890	11,080	10,890	11,080	13	110.80
2011-07-07	10,700	10,730	10,700	10,730	2	107.30
2011-07-06	10,700	10,700	10,700	10,700	4	107
2011-07-05	10,570	10,570	10,570	10,570	8	105.70
2011-07-04	10,990	10,990	10,990	10,990	1	109.90
2011-07-01	10,990	10,990	10,800	10,800	12	108
2011-06-29	10,520	11,100	10,520	11,100	14	111
2011-06-28	10,650	10,900	10,650	10,880	16	108.80
2011-06-27	10,500	10,500	10,360	10,500	8	105
2011-06-24	10,400	10,800	10,330	10,690	12	106.90
2011-06-23	10,400	10,600	10,400	10,400	7	104
2011-06-22	10,350	10,440	10,350	10,440	7	104.40
2011-06-21	10,500	10,500	10,000	10,350	30	103.50
2011-06-20	10,880	11,000	10,600	10,800	55	108
2011-06-17	10,500	10,510	10,500	10,500	3	105
2011-06-16	10,710	10,750	10,400	10,410	50	104.10
2011-06-15	10,990	10,990	10,630	10,760	16	107.60
2011-06-14	10,880	10,990	10,840	10,990	11	109.90
2011-06-13	10,800	11,100	10,790	10,850	14	108.50
2011-06-10	10,860	11,420	10,810	11,420	24	114.20
2011-06-09	11,780	11,780	11,150	11,460	12	114.60
2011-06-08	11,000	11,300	10,990	11,300	29	113
2011-06-07	11,010	11,190	10,860	11,190	56	111.90
2011-06-06	11,490	12,900	10,770	11,100	236	111
2011-06-03	11,200	12,000	10,520	11,090	147	110.90
2011-06-02	10,500	10,890	10,500	10,700	12	107
2011-06-01	11,000	11,000	10,500	10,500	26	105
2011-05-31	10,700	11,180	10,410	11,180	49	111.80
2011-05-30	10,750	10,980	10,620	10,700	27	107
2011-05-27	10,510	10,900	10,400	10,650	19	106.50
2011-05-26	10,900	11,000	10,500	11,000	31	110
2011-05-25	11,050	11,050	10,610	11,000	12	110
2011-05-24	10,810	11,100	10,030	11,100	288	111
2011-05-23	11,900	12,000	10,810	10,810	424	108.10
2011-05-20	11,370	13,900	11,000	12,800	1,648	128
2011-05-19	10,910	10,910	10,800	10,900	22	109
2011-05-18	10,800	11,000	10,750	11,000	32	110
2011-05-17	10,800	11,100	10,800	11,000	15	110
2011-05-16	11,000	11,210	11,000	11,200	4	112
2011-05-13	11,000	11,300	10,810	11,300	25	113
2011-05-12	11,100	11,300	11,000	11,300	8	113
2011-05-11	11,000	11,110	10,850	10,990	30	109.90
2011-05-10	10,910	11,040	10,750	11,040	23	110.40
2011-05-09	11,000	11,040	10,800	11,040	32	110.40
2011-05-06	10,810	11,650	10,810	11,000	25	110
2011-05-02	11,000	11,500	11,000	11,400	7	114
2011-04-28	11,700	11,700	10,690	11,450	71	114.50
2011-04-27	11,400	11,510	10,690	10,800	61	108
2011-04-26	11,010	11,400	11,010	11,400	6	114
2011-04-25	12,000	12,000	11,150	11,300	35	113
2011-04-22	12,790	12,790	12,010	12,010	44	120.10
2011-04-21	13,800	14,100	12,100	12,690	385	126.90
2011-04-20	11,700	13,800	11,690	13,800	115	138
2011-04-19	10,500	11,100	10,500	10,800	32	108
2011-04-18	10,300	11,050	10,250	10,800	81	108
2011-04-15	10,220	10,700	10,220	10,300	68	103
2011-04-14	11,500	11,770	10,580	11,000	78	110
2011-04-13	10,570	11,800	10,500	11,300	101	113
2011-04-12	11,800	12,000	10,500	11,050	143	110.50
2011-04-11	12,100	12,940	11,320	11,800	66	118
2011-04-08	10,400	11,800	10,400	11,020	70	110.20
2011-04-07	11,040	12,000	11,040	11,600	41	116
2011-04-06	12,000	12,380	11,550	11,640	65	116.40
2011-04-05	11,950	12,980	11,910	12,980	57	129.80
2011-04-04	12,190	12,430	11,900	11,900	59	119
2011-04-01	12,190	12,200	11,850	12,000	55	120
2011-03-31	12,500	12,600	12,010	12,190	244	121.90
2011-03-30	12,920	13,800	12,550	12,550	269	125.50
2011-03-29	16,800	16,800	13,500	14,120	1,649	141.20
2011-03-28	12,900	13,800	12,100	13,800	473	138
2011-03-25	9,450	10,800	9,100	10,800	219	108
2011-03-24	9,600	9,650	9,300	9,300	114	93
2011-03-23	10,540	11,300	9,540	10,000	242	100
2011-03-22	10,000	10,530	9,550	10,530	251	105.30
2011-03-18	8,000	9,030	7,520	9,030	686	90.30
2011-03-17	7,550	8,450	6,600	7,530	286	75.30
2011-03-16	7,450	8,150	7,000	7,550	1,406	75.50
2011-03-15	8,500	8,650	8,500	8,500	470	85
2011-03-14	11,500	11,500	11,500	11,500	34	115
2011-03-11	15,400	18,700	14,200	14,500	2,544	145
2011-03-10	17,900	22,300	17,000	17,000	4,755	170
2011-03-09	17,000	19,400	16,160	17,500	4,956	175
2011-03-08	12,500	15,400	12,500	15,400	1,118	154
2011-03-07	11,000	13,000	10,750	12,400	246	124
2011-03-04	10,520	11,500	10,460	10,600	204	106
2011-03-03	9,850	12,000	9,850	10,220	89	102.20
2011-03-02	9,950	10,100	9,860	10,100	7	101
2011-03-01	9,890	10,200	9,890	10,000	21	100
2011-02-28	9,900	9,950	9,800	9,890	44	98.90
2011-02-25	9,900	10,190	9,820	10,190	87	101.90
2011-02-24	10,100	10,190	9,950	10,190	76	101.90
2011-02-23	10,300	10,690	10,300	10,690	7	106.90
2011-02-22	10,530	10,530	9,980	10,500	48	105
2011-02-21	10,800	10,800	10,100	10,300	31	103
2011-02-18	10,980	10,980	10,100	10,800	22	108
2011-02-17	10,550	10,560	10,550	10,560	11	105.60
2011-02-16	9,950	10,550	9,950	10,550	14	105.50
2011-02-14	10,300	10,300	9,950	9,950	4	99.50
2011-02-10	9,800	10,050	9,800	10,050	2	100.50
2011-02-09	9,800	9,800	9,800	9,800	1	98
2011-02-08	9,860	10,100	9,860	9,910	10	99.10
2011-02-07	9,790	9,900	9,750	9,900	11	99
2011-02-04	9,870	10,090	9,830	10,090	10	100.90
2011-02-03	9,800	10,100	9,800	10,000	15	100
2011-02-02	10,010	10,490	10,010	10,250	7	102.50
2011-02-01	9,950	10,250	9,950	10,250	29	102.50
2011-01-31	9,800	9,800	9,800	9,800	5	98
2011-01-28	9,850	10,100	9,850	10,100	4	101
2011-01-27	9,850	9,950	9,850	9,950	2	99.50
2011-01-26	10,490	10,490	9,820	10,290	21	102.90
2011-01-25	9,450	10,310	9,410	10,310	46	103.10
2011-01-24	9,600	9,900	9,550	9,900	14	99
2011-01-21	10,010	10,500	9,600	9,750	94	97.50
2011-01-20	11,000	11,700	10,100	10,500	86	105
2011-01-19	10,450	13,300	10,440	10,750	435	107.50
2011-01-18	11,000	11,070	10,050	10,350	79	103.50
2011-01-17	9,500	10,650	9,500	10,650	148	106.50
2011-01-14	9,100	9,300	9,020	9,150	22	91.50
2011-01-13	9,550	9,550	9,000	9,250	85	92.50
2011-01-12	9,520	9,800	9,410	9,600	41	96
2011-01-11	10,060	10,060	9,800	9,800	5	98
2011-01-07	10,000	10,580	9,970	9,970	30	99.70
2011-01-06	9,450	10,000	9,450	10,000	33	100
2011-01-05	9,350	9,600	9,350	9,600	51	96
2011-01-04	9,000	9,500	9,000	9,200	28	92

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