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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	7,900	8,990	7,680	8,240	611	82.40
2012-12-27	7,790	8,490	7,260	7,570	1,561	75.70
2012-12-26	7,950	8,300	7,520	7,560	1,351	75.60
2012-12-25	8,390	9,340	8,390	9,300	1,669	93
2012-12-21	7,040	7,840	6,880	7,840	513	78.40
2012-12-20	6,870	6,870	6,600	6,840	41	68.40
2012-12-19	6,810	6,870	6,720	6,870	21	68.70
2012-12-18	6,720	6,750	6,560	6,730	366	67.30
2012-12-17	6,900	6,900	6,780	6,780	8	67.80
2012-12-14	6,780	6,780	6,700	6,780	24	67.80
2012-12-13	7,000	7,000	6,700	6,780	56	67.80
2012-12-12	7,050	7,050	7,050	7,050	15	70.50
2012-12-10	6,900	7,100	6,800	7,000	48	70
2012-12-07	6,780	6,780	6,700	6,700	34	67
2012-12-06	6,680	6,790	6,610	6,610	72	66.10
2012-12-05	6,720	6,800	6,680	6,680	15	66.80
2012-12-04	6,810	6,880	6,800	6,880	4	68.80
2012-12-03	6,900	6,940	6,900	6,940	15	69.40
2012-11-30	6,700	6,710	6,700	6,700	21	67
2012-11-28	6,850	6,860	6,600	6,690	35	66.90
2012-11-27	6,900	7,000	6,850	7,000	17	70
2012-11-26	7,390	7,390	6,910	7,070	74	70.70
2012-11-22	6,750	7,190	6,750	7,000	36	70
2012-11-21	7,280	7,380	6,500	7,000	473	70
2012-11-20	6,500	7,400	6,470	7,400	517	74
2012-11-19	6,390	6,430	6,390	6,400	7	64
2012-11-16	6,250	6,300	6,250	6,300	17	63
2012-11-15	6,240	6,240	6,240	6,240	2	62.40
2012-11-14	6,210	6,210	6,210	6,210	2	62.10
2012-11-13	6,290	6,290	6,270	6,270	18	62.70
2012-11-12	6,300	6,310	6,280	6,280	7	62.80
2012-11-09	6,280	6,280	6,280	6,280	1	62.80
2012-11-08	6,400	6,490	6,280	6,280	54	62.80
2012-11-07	6,380	6,500	6,380	6,500	4	65
2012-11-06	6,360	6,680	6,360	6,450	24	64.50
2012-11-05	6,360	6,370	6,360	6,370	2	63.70
2012-11-02	6,400	6,400	6,400	6,400	13	64
2012-11-01	6,400	6,400	6,400	6,400	4	64
2012-10-31	6,370	6,400	6,370	6,400	2	64
2012-10-30	6,370	6,390	6,370	6,390	6	63.90
2012-10-29	6,410	6,410	6,410	6,410	5	64.10
2012-10-26	6,400	6,450	6,400	6,450	3	64.50
2012-10-25	6,570	6,570	6,400	6,400	9	64
2012-10-24	6,420	6,440	6,420	6,440	3	64.40
2012-10-23	6,410	6,420	6,410	6,420	3	64.20
2012-10-22	6,630	6,630	6,370	6,410	36	64.10
2012-10-19	6,720	6,720	6,410	6,430	22	64.30
2012-10-18	6,600	6,600	6,510	6,510	10	65.10
2012-10-17	6,530	6,530	6,530	6,530	1	65.30
2012-10-15	6,370	6,770	6,370	6,770	5	67.70
2012-10-12	6,580	6,580	6,580	6,580	1	65.80
2012-10-10	6,570	6,570	6,570	6,570	3	65.70
2012-10-05	6,500	6,500	6,330	6,330	7	63.30
2012-10-04	6,500	6,500	6,500	6,500	1	65
2012-10-02	6,300	6,520	6,250	6,520	88	65.20
2012-09-28	6,310	6,310	6,300	6,300	8	63
2012-09-27	6,400	6,400	6,400	6,400	1	64
2012-09-26	6,310	6,400	6,270	6,400	9	64
2012-09-25	6,660	6,700	6,410	6,410	48	64.10
2012-09-24	7,000	7,010	6,520	7,010	22	70.10
2012-09-21	6,830	7,300	6,730	7,300	112	73
2012-09-20	6,590	6,590	6,510	6,510	17	65.10
2012-09-19	6,740	6,840	6,590	6,590	21	65.90
2012-09-18	6,800	6,800	6,800	6,800	1	68
2012-09-14	6,430	6,840	6,400	6,840	36	68.40
2012-09-13	6,800	6,800	6,800	6,800	11	68
2012-09-12	6,900	6,900	6,900	6,900	16	69
2012-09-10	6,660	6,660	6,500	6,500	2	65
2012-09-07	6,400	6,600	6,250	6,600	53	66
2012-09-06	6,530	6,530	6,460	6,460	136	64.60
2012-09-05	6,640	6,640	6,600	6,600	36	66
2012-09-04	6,630	6,660	6,630	6,630	70	66.30
2012-09-03	6,700	6,700	6,700	6,700	35	67
2012-08-31	6,800	6,800	6,800	6,800	6	68
2012-08-29	6,900	6,900	6,900	6,900	1	69
2012-08-28	6,940	6,940	6,940	6,940	1	69.40
2012-08-27	7,020	7,020	7,020	7,020	178	70.20
2012-08-24	6,820	6,820	6,820	6,820	6	68.20
2012-08-22	6,810	6,820	6,800	6,820	11	68.20
2012-08-21	7,480	7,480	7,050	7,060	43	70.60
2012-08-20	7,040	7,180	7,000	7,180	40	71.80
2012-08-17	6,780	6,840	6,780	6,840	3	68.40
2012-08-16	6,770	6,770	6,750	6,750	3	67.50
2012-08-15	6,740	6,740	6,740	6,740	2	67.40
2012-08-13	6,680	6,680	6,670	6,670	9	66.70
2012-08-10	6,800	6,800	6,800	6,800	6	68
2012-08-09	6,800	6,800	6,800	6,800	5	68
2012-08-08	6,860	6,860	6,860	6,860	4	68.60
2012-08-06	6,710	6,710	6,710	6,710	1	67.10
2012-08-03	6,750	6,910	6,750	6,910	19	69.10
2012-08-01	6,680	6,680	6,680	6,680	3	66.80
2012-07-31	6,670	6,850	6,670	6,850	35	68.50
2012-07-30	6,860	6,870	6,750	6,750	7	67.50
2012-07-27	6,740	6,740	6,740	6,740	1	67.40
2012-07-26	6,680	6,750	6,680	6,700	24	67
2012-07-25	6,880	6,880	6,730	6,730	11	67.30
2012-07-24	6,890	7,030	6,680	7,030	26	70.30
2012-07-23	6,900	7,800	6,680	6,690	648	66.90
2012-07-20	7,030	7,030	6,800	6,800	13	68
2012-07-19	7,030	7,040	7,030	7,040	4	70.40
2012-07-17	6,860	6,860	6,860	6,860	4	68.60
2012-07-13	6,850	6,970	6,770	6,770	70	67.70
2012-07-12	7,100	7,100	7,010	7,010	17	70.10
2012-07-11	7,160	7,180	7,150	7,150	17	71.50
2012-07-10	7,310	7,310	7,300	7,300	11	73
2012-07-09	7,400	7,400	7,390	7,390	4	73.90
2012-07-06	7,200	7,790	7,200	7,400	42	74
2012-07-05	7,410	7,410	7,400	7,400	10	74
2012-07-04	7,500	7,590	7,420	7,420	21	74.20
2012-07-03	7,400	7,410	7,390	7,400	28	74
2012-07-02	7,540	7,540	7,150	7,280	22	72.80
2012-06-29	7,070	7,250	7,070	7,250	10	72.50
2012-06-28	7,100	7,100	7,100	7,100	5	71
2012-06-27	7,320	7,320	7,050	7,050	8	70.50
2012-06-26	7,100	7,100	7,050	7,100	20	71
2012-06-25	7,200	7,200	7,060	7,100	19	71
2012-06-22	7,130	7,340	7,130	7,330	11	73.30
2012-06-21	7,640	7,640	7,150	7,150	117	71.50
2012-06-20	7,550	7,550	7,550	7,550	12	75.50
2012-06-19	7,050	7,620	7,050	7,350	70	73.50
2012-06-18	6,960	7,100	6,950	7,050	11	70.50
2012-06-15	7,020	7,030	6,820	7,020	11	70.20
2012-06-13	6,770	7,090	6,770	6,820	15	68.20
2012-06-12	7,270	7,270	7,030	7,030	8	70.30
2012-06-11	6,840	7,600	6,840	7,170	32	71.70
2012-06-08	6,810	6,810	6,810	6,810	1	68.10
2012-06-06	6,820	6,860	6,800	6,800	7	68
2012-06-05	6,820	6,820	6,720	6,720	21	67.20
2012-06-04	6,800	6,950	6,750	6,750	34	67.50
2012-06-01	7,300	7,300	7,050	7,050	34	70.50
2012-05-31	7,180	7,200	7,180	7,200	5	72
2012-05-30	6,900	6,980	6,900	6,980	4	69.80
2012-05-29	7,000	7,050	6,950	7,050	12	70.50
2012-05-28	7,000	7,000	7,000	7,000	1	70
2012-05-25	6,990	7,100	6,860	6,860	27	68.60
2012-05-24	7,000	7,000	6,850	6,850	6	68.50
2012-05-23	6,870	7,000	6,870	7,000	3	70
2012-05-22	6,860	7,090	6,830	7,090	22	70.90
2012-05-21	7,080	7,080	6,700	6,750	147	67.50
2012-05-18	7,000	7,000	6,750	6,750	25	67.50
2012-05-17	6,770	7,070	6,770	6,820	40	68.20
2012-05-16	6,800	6,990	6,800	6,960	6	69.60
2012-05-15	7,200	7,200	6,720	6,980	122	69.80
2012-05-14	7,450	7,500	7,200	7,400	72	74
2012-05-11	7,260	7,650	7,260	7,600	119	76
2012-05-10	7,450	7,530	7,300	7,500	94	75
2012-05-09	7,240	7,250	7,240	7,250	12	72.50
2012-05-08	7,220	7,380	7,220	7,380	6	73.80
2012-05-07	7,200	7,300	7,200	7,290	38	72.90
2012-05-02	7,470	7,470	7,170	7,220	36	72.20
2012-05-01	7,400	7,400	7,180	7,180	8	71.80
2012-04-27	7,300	7,300	7,200	7,210	6	72.10
2012-04-26	7,200	7,390	7,160	7,300	33	73
2012-04-25	7,390	7,390	7,200	7,300	28	73
2012-04-24	7,330	7,330	7,180	7,180	47	71.80
2012-04-23	7,520	7,520	7,220	7,330	138	73.30
2012-04-20	7,440	7,440	7,300	7,370	18	73.70
2012-04-19	7,310	7,480	7,270	7,480	178	74.80
2012-04-18	7,380	7,530	7,280	7,310	143	73.10
2012-04-17	7,680	7,790	7,280	7,350	163	73.50
2012-04-16	7,500	7,500	7,410	7,480	5	74.80
2012-04-13	7,500	7,560	7,470	7,510	24	75.10
2012-04-12	7,720	7,720	7,460	7,600	34	76
2012-04-11	7,550	7,600	7,460	7,570	13	75.70
2012-04-10	7,700	7,700	7,600	7,600	34	76
2012-04-09	8,080	8,080	7,340	7,600	249	76
2012-04-06	8,130	8,230	8,000	8,080	47	80.80
2012-04-05	8,140	8,200	8,130	8,130	7	81.30
2012-04-04	8,160	8,160	7,510	8,140	49	81.40
2012-04-03	8,200	8,420	8,200	8,210	24	82.10
2012-04-02	8,330	8,340	8,200	8,200	21	82
2012-03-30	8,230	8,330	8,150	8,330	47	83.30
2012-03-29	8,120	8,270	8,100	8,230	60	82.30
2012-03-28	8,150	8,250	8,150	8,250	12	82.50
2012-03-27	8,240	8,580	8,100	8,100	78	81
2012-03-26	8,110	8,480	8,110	8,220	148	82.20
2012-03-23	8,660	8,670	8,360	8,410	82	84.10
2012-03-22	8,810	9,030	8,610	8,660	113	86.60
2012-03-21	9,800	9,800	8,910	8,950	290	89.50
2012-03-19	9,710	10,640	9,600	9,780	310	97.80
2012-03-16	11,490	11,490	10,100	10,600	1,383	106
2012-03-15	9,170	10,700	8,800	9,990	941	99.90
2012-03-14	8,980	9,200	8,750	9,200	98	92
2012-03-13	8,150	8,700	8,150	8,700	43	87
2012-03-12	8,060	8,700	8,060	8,300	37	83
2012-03-09	8,050	8,240	8,050	8,060	26	80.60
2012-03-08	8,100	8,100	8,100	8,100	1	81
2012-03-07	8,100	8,100	8,050	8,050	2	80.50
2012-03-06	8,100	8,100	8,100	8,100	6	81
2012-03-05	8,220	8,220	8,010	8,100	15	81
2012-03-02	8,210	8,210	8,050	8,050	16	80.50
2012-03-01	8,590	8,850	8,150	8,250	265	82.50
2012-02-29	8,300	8,600	8,150	8,590	37	85.90
2012-02-28	8,000	8,300	8,000	8,250	19	82.50
2012-02-27	8,100	8,110	8,100	8,100	21	81
2012-02-24	8,100	8,400	8,100	8,400	13	84
2012-02-23	8,450	8,450	8,450	8,450	4	84.50
2012-02-22	8,020	8,300	8,000	8,300	58	83
2012-02-21	8,630	8,630	8,180	8,300	36	83
2012-02-20	8,230	8,500	8,040	8,470	84	84.70
2012-02-17	8,010	8,250	8,000	8,020	43	80.20
2012-02-16	8,380	8,460	7,800	8,000	201	80
2012-02-15	7,460	8,600	7,460	8,380	249	83.80
2012-02-14	7,390	7,450	7,380	7,450	3	74.50
2012-02-13	7,490	7,760	7,490	7,600	19	76
2012-02-10	7,450	7,460	7,260	7,460	91	74.60
2012-02-09	7,350	7,450	7,350	7,450	17	74.50
2012-02-08	7,210	7,370	7,210	7,230	55	72.30
2012-02-07	7,300	7,400	7,200	7,250	6	72.50
2012-02-06	7,180	7,180	7,180	7,180	4	71.80
2012-02-03	7,170	7,200	7,170	7,200	12	72
2012-02-02	7,350	7,350	7,220	7,220	8	72.20
2012-02-01	7,310	7,310	7,150	7,170	21	71.70
2012-01-31	7,490	7,490	7,200	7,390	224	73.90
2012-01-30	7,400	7,420	7,310	7,420	32	74.20
2012-01-27	7,370	7,600	7,370	7,600	96	76
2012-01-26	7,370	7,680	7,200	7,670	38	76.70
2012-01-25	7,270	7,370	7,250	7,370	22	73.70
2012-01-24	7,680	7,680	7,250	7,260	39	72.60
2012-01-23	7,450	8,000	7,270	7,500	99	75
2012-01-20	7,090	7,090	6,960	7,000	13	70
2012-01-19	6,960	7,100	6,960	7,100	11	71
2012-01-18	7,010	7,010	6,950	6,950	3	69.50
2012-01-16	6,810	7,010	6,810	6,950	15	69.50
2012-01-13	6,900	7,150	6,900	6,960	8	69.60
2012-01-12	6,850	6,880	6,820	6,880	6	68.80
2012-01-11	7,110	7,110	6,820	6,820	19	68.20
2012-01-10	6,780	6,870	6,750	6,810	9	68.10
2012-01-06	7,200	7,200	6,660	6,800	50	68
2012-01-05	7,040	7,300	6,800	7,190	49	71.90
2012-01-04	7,180	7,280	7,180	7,220	4	72.20

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