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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	158	161	152	156	58,400	156
2013-12-27	166	166	155	161	107,300	161
2013-12-26	141	190	141	167	939,500	167
2013-12-25	136	141	135	141	50,300	141
2013-12-24	145	147	135	139	36,800	139
2013-12-20	146	147	143	143	16,300	143
2013-12-19	149	150	141	147	19,000	147
2013-12-18	150	150	145	149	27,600	149
2013-12-17	153	153	149	150	16,300	150
2013-12-16	159	162	153	155	37,200	155
2013-12-13	159	165	158	162	30,300	162
2013-12-12	164	165	163	163	11,700	163
2013-12-11	164	166	162	166	18,500	166
2013-12-10	167	167	162	164	21,000	164
2013-12-09	169	171	163	164	60,600	164
2013-12-06	168	170	162	166	58,700	166
2013-12-05	160	168	154	168	221,700	168
2013-12-04	159	159	155	158	23,800	158
2013-12-03	162	164	160	162	19,900	162
2013-12-02	161	165	158	165	36,500	165
2013-11-29	167	167	155	161	60,000	161
2013-11-28	169	169	160	166	34,700	166
2013-11-27	162	175	162	169	85,500	169
2013-11-26	160	162	156	161	21,500	161
2013-11-25	162	169	157	157	71,100	157
2013-11-22	168	173	158	159	46,800	159
2013-11-21	176	178	166	166	99,800	166
2013-11-20	165	183	162	177	270,300	177
2013-11-19	156	166	154	160	119,300	160
2013-11-18	165	177	151	151	206,600	151
2013-11-15	143	180	141	150	628,400	150
2013-11-14	141	142	138	140	3,700	140
2013-11-13	140	140	138	138	9,600	138
2013-11-12	140	141	140	140	3,200	140
2013-11-11	142	145	139	139	8,100	139
2013-11-08	141	142	139	140	12,700	140
2013-11-07	148	148	144	144	1,700	144
2013-11-06	145	150	142	147	9,000	147
2013-11-05	141	152	141	145	10,000	145
2013-11-01	147	147	141	141	10,900	141
2013-10-31	145	149	144	144	8,300	144
2013-10-30	151	155	145	145	38,300	145
2013-10-29	155	155	151	154	11,300	154
2013-10-28	154	157	153	155	6,600	155
2013-10-25	157	159	152	154	23,700	154
2013-10-24	152	155	152	155	9,800	155
2013-10-23	161	161	151	155	42,400	155
2013-10-22	159	163	156	159	29,900	159
2013-10-21	165	168	157	158	67,700	158
2013-10-18	148	163	148	155	98,200	155
2013-10-17	148	164	146	153	93,700	153
2013-10-16	140	147	140	144	18,500	144
2013-10-15	140	146	138	140	45,400	140
2013-10-11	132	176	132	143	393,100	143
2013-10-10	132	134	130	133	10,300	133
2013-10-09	131	134	130	133	9,800	133
2013-10-08	127	133	126	132	13,900	132
2013-10-07	133	139	129	130	25,200	130
2013-10-04	137	140	135	137	8,200	137
2013-10-03	134	141	134	139	7,500	139
2013-10-02	136	138	132	133	12,000	133
2013-10-01	135	137	134	135	11,600	135
2013-09-30	137	137	131	131	20,000	131
2013-09-27	136	138	131	136	20,800	136
2013-09-26	128	135	127	130	11,800	130
2013-09-25	12,990	13,320	12,800	12,800	328	128
2013-09-24	13,400	13,890	13,200	13,890	84	138.90
2013-09-20	13,500	13,500	13,180	13,180	48	131.80
2013-09-19	13,150	14,100	13,000	13,130	463	131.30
2013-09-18	13,000	13,230	12,900	12,930	67	129.30
2013-09-17	13,000	13,360	12,850	13,100	114	131
2013-09-13	13,710	13,880	13,000	13,100	203	131
2013-09-12	13,890	14,500	13,860	13,880	331	138.80
2013-09-11	13,880	14,180	13,510	13,700	100	137
2013-09-10	13,650	14,180	13,500	13,790	211	137.90
2013-09-09	12,850	14,190	12,810	13,650	158	136.50
2013-09-06	13,300	13,360	12,700	12,760	33	127.60
2013-09-05	13,350	13,500	13,290	13,310	76	133.10
2013-09-04	13,380	13,380	13,000	13,290	254	132.90
2013-09-03	12,980	13,380	12,980	13,000	130	130
2013-09-02	12,500	13,000	12,500	13,000	44	130
2013-08-30	12,300	12,600	12,300	12,520	31	125.20
2013-08-29	12,580	12,580	12,500	12,500	60	125
2013-08-28	13,290	13,290	12,600	12,650	50	126.50
2013-08-27	13,070	13,360	13,000	13,360	69	133.60
2013-08-26	13,360	13,370	12,800	13,370	186	133.70
2013-08-23	13,590	14,500	13,200	13,390	1,093	133.90
2013-08-22	12,970	13,900	12,200	12,990	367	129.90
2013-08-21	13,400	13,600	12,700	12,980	56	129.80
2013-08-20	13,080	13,300	12,700	13,100	247	131
2013-08-19	13,590	13,700	12,890	13,380	241	133.80
2013-08-16	13,990	15,000	12,150	13,700	1,267	137
2013-08-15	11,900	14,800	11,320	13,730	1,273	137.30
2013-08-14	11,400	12,500	11,280	12,200	105	122
2013-08-13	11,000	11,300	11,000	11,290	27	112.90
2013-08-12	11,320	11,540	11,200	11,290	81	112.90
2013-08-09	11,490	11,890	11,490	11,560	118	115.60
2013-08-08	12,400	12,700	11,910	12,390	129	123.90
2013-08-07	12,950	12,950	12,500	12,520	92	125.20
2013-08-06	12,500	13,000	12,500	12,800	111	128
2013-08-05	12,990	13,190	12,600	13,000	85	130
2013-08-02	12,000	12,800	12,000	12,750	160	127.50
2013-08-01	12,300	12,300	11,600	12,200	49	122
2013-07-31	12,510	12,510	12,210	12,300	78	123
2013-07-30	11,600	12,400	11,300	12,210	106	122.10
2013-07-29	12,000	12,000	11,300	11,600	119	116
2013-07-26	12,300	12,400	11,900	12,180	103	121.80
2013-07-25	12,560	13,000	12,300	12,300	149	123
2013-07-24	12,600	12,800	12,400	12,560	69	125.60
2013-07-23	12,700	12,900	12,600	12,600	120	126
2013-07-22	13,350	13,350	12,800	12,990	89	129.90
2013-07-19	13,710	13,710	13,100	13,150	61	131.50
2013-07-18	12,990	14,900	12,700	13,790	523	137.90
2013-07-17	12,990	13,000	12,500	12,750	277	127.50
2013-07-16	12,500	13,350	12,500	12,990	134	129.90
2013-07-12	13,200	13,200	12,700	13,000	177	130
2013-07-11	13,610	13,610	12,810	13,220	308	132.20
2013-07-10	14,240	14,240	13,620	13,620	139	136.20
2013-07-09	15,090	15,100	13,700	14,400	193	144
2013-07-08	14,700	15,960	14,190	14,500	901	145
2013-07-05	13,200	14,190	13,200	14,000	241	140
2013-07-04	13,200	13,200	12,910	13,000	204	130
2013-07-03	12,670	13,600	12,670	13,200	297	132
2013-07-02	13,100	13,100	12,140	12,790	322	127.90
2013-07-01	12,210	12,680	11,930	12,650	281	126.50
2013-06-28	11,620	11,910	11,290	11,910	621	119.10
2013-06-27	11,850	12,670	10,000	10,760	1,935	107.60
2013-06-26	14,600	14,840	11,850	12,000	587	120
2013-06-25	13,750	15,100	13,350	14,850	804	148.50
2013-06-24	14,300	14,610	13,700	13,950	232	139.50
2013-06-21	14,700	14,900	13,810	14,900	263	149
2013-06-20	15,450	15,450	14,200	14,990	256	149.90
2013-06-19	15,800	16,080	15,040	15,500	370	155
2013-06-18	14,800	15,990	14,800	15,400	365	154
2013-06-17	14,060	15,370	14,060	15,200	467	152
2013-06-14	13,980	16,500	13,980	14,660	812	146.60
2013-06-13	14,020	14,800	13,500	13,950	403	139.50
2013-06-12	13,210	14,190	13,210	14,010	612	140.10
2013-06-11	14,500	15,320	13,990	14,100	618	141
2013-06-10	14,200	15,610	14,200	15,000	1,024	150
2013-06-07	14,050	14,500	12,840	14,060	1,024	140.60
2013-06-06	16,660	16,850	15,010	15,010	2,459	150.10
2013-06-05	18,190	18,610	16,520	16,970	5,808	169.70
2013-06-04	26,500	26,500	21,000	21,000	5,752	210
2013-06-03	26,000	26,000	26,000	26,000	571	260
2013-05-31	20,990	21,000	20,500	21,000	4,556	210
2013-05-30	17,390	17,500	16,300	17,000	352	170
2013-05-29	15,990	18,250	15,900	17,080	620	170.80
2013-05-28	15,890	15,890	14,750	15,830	102	158.30
2013-05-27	15,700	16,450	15,100	15,730	360	157.30
2013-05-24	14,110	16,500	14,110	16,500	473	165
2013-05-23	15,800	16,000	14,520	14,560	307	145.60
2013-05-22	17,000	17,000	15,060	16,200	333	162
2013-05-21	17,580	17,580	16,700	16,940	348	169.40
2013-05-20	17,500	17,840	16,800	17,210	582	172.10
2013-05-17	15,000	17,000	15,000	16,720	309	167.20
2013-05-16	15,520	15,970	14,100	15,500	773	155
2013-05-15	17,600	17,880	14,800	15,400	1,207	154
2013-05-14	18,190	18,400	17,210	17,600	1,811	176
2013-05-13	16,950	20,850	16,930	18,190	4,213	181.90
2013-05-10	17,150	17,420	16,610	16,850	1,000	168.50
2013-05-09	17,100	17,450	16,600	16,800	1,065	168
2013-05-08	17,180	17,490	16,660	17,200	589	172
2013-05-07	16,800	16,820	16,250	16,570	686	165.70
2013-05-02	15,600	15,990	15,260	15,850	341	158.50
2013-05-01	16,180	16,700	15,400	15,910	829	159.10
2013-04-30	16,980	17,200	15,920	16,150	713	161.50
2013-04-26	17,000	17,000	16,550	16,580	471	165.80
2013-04-25	17,810	17,950	16,550	17,000	646	170
2013-04-24	18,300	18,900	17,510	17,810	1,245	178.10
2013-04-23	17,100	18,980	16,800	17,850	2,053	178.50
2013-04-22	16,000	17,300	15,690	16,670	1,141	166.70
2013-04-19	16,490	16,850	15,400	15,690	479	156.90
2013-04-18	16,600	16,970	15,930	16,400	672	164
2013-04-17	17,500	17,500	16,500	16,600	1,288	166
2013-04-16	15,710	17,800	15,430	17,800	2,362	178
2013-04-15	18,000	18,090	15,900	16,370	2,728	163.70
2013-04-12	21,590	23,690	16,690	18,800	13,353	188
2013-04-11	16,500	19,690	16,000	19,690	4,776	196.90
2013-04-10	14,310	17,210	14,310	15,690	4,344	156.90
2013-04-09	20,100	20,100	14,000	14,210	5,304	142.10
2013-04-08	16,100	16,100	16,100	16,100	456	161
2013-04-05	10,400	13,100	10,400	13,100	3,717	131
2013-04-04	10,000	10,440	9,800	10,100	146	101
2013-04-03	9,940	10,260	9,720	10,110	384	101.10
2013-04-02	10,000	10,070	9,600	9,950	342	99.50
2013-04-01	10,720	10,720	9,800	10,300	288	103
2013-03-29	10,710	10,800	10,190	10,420	324	104.20
2013-03-28	10,790	10,910	10,500	10,500	419	105
2013-03-27	10,770	11,070	10,630	10,630	726	106.30
2013-03-26	11,300	11,300	10,750	10,750	301	107.50
2013-03-25	11,990	11,990	11,200	11,550	211	115.50
2013-03-22	12,340	12,340	11,120	11,150	456	111.50
2013-03-21	11,100	12,500	10,800	12,400	1,232	124
2013-03-19	11,050	11,050	10,490	10,800	46	108
2013-03-18	10,700	10,800	10,400	10,600	303	106
2013-03-15	11,100	11,180	10,720	11,120	159	111.20
2013-03-14	11,030	11,220	10,350	10,700	166	107
2013-03-13	10,550	12,470	10,350	10,710	940	107.10
2013-03-12	10,510	10,510	10,310	10,360	153	103.60
2013-03-11	10,330	10,680	10,300	10,680	185	106.80
2013-03-08	11,100	11,390	10,310	10,800	293	108
2013-03-07	11,450	11,450	10,770	11,070	191	110.70
2013-03-06	10,900	11,580	10,800	11,450	313	114.50
2013-03-05	12,130	14,000	10,700	11,200	2,294	112
2013-03-04	10,630	11,230	10,600	11,230	908	112.30
2013-03-01	9,020	10,450	9,020	9,730	805	97.30
2013-02-28	8,900	9,000	8,840	8,980	120	89.80
2013-02-27	8,850	9,040	8,730	8,730	79	87.30
2013-02-26	8,580	8,870	8,580	8,800	48	88
2013-02-25	8,900	9,100	8,810	9,000	142	90
2013-02-22	9,190	9,190	8,530	8,700	273	87
2013-02-21	9,140	10,000	8,850	9,190	455	91.90
2013-02-20	8,800	9,300	8,700	8,710	289	87.10
2013-02-19	8,420	8,790	8,420	8,680	48	86.80
2013-02-18	8,260	8,800	8,250	8,500	41	85
2013-02-15	8,850	8,900	8,200	8,400	160	84
2013-02-14	9,010	9,400	8,800	8,870	216	88.70
2013-02-13	9,600	9,600	8,800	8,800	603	88
2013-02-12	11,500	11,880	9,500	9,800	561	98
2013-02-08	12,050	13,800	9,900	10,950	2,800	109.50
2013-02-07	11,200	11,200	11,200	11,200	716	112
2013-02-06	8,160	9,700	8,160	9,700	1,406	97
2013-02-05	8,320	8,500	8,100	8,200	146	82
2013-02-04	8,700	8,700	8,300	8,310	61	83.10
2013-02-01	8,740	8,740	8,690	8,700	18	87
2013-01-31	8,780	8,800	8,450	8,690	136	86.90
2013-01-30	8,370	8,790	8,340	8,760	95	87.60
2013-01-29	8,050	8,400	7,930	8,390	87	83.90
2013-01-28	8,060	8,200	8,060	8,080	46	80.80
2013-01-25	7,570	8,400	7,570	8,100	160	81
2013-01-24	7,620	7,790	7,500	7,510	149	75.10
2013-01-23	8,110	8,110	7,810	7,860	58	78.60
2013-01-22	7,900	8,150	7,810	7,810	25	78.10
2013-01-21	8,010	8,050	7,890	7,890	151	78.90
2013-01-18	8,240	8,240	7,890	7,890	32	78.90
2013-01-17	8,020	8,200	7,800	8,150	62	81.50
2013-01-16	8,510	8,510	8,100	8,100	142	81
2013-01-15	8,810	8,930	8,390	8,770	100	87.70
2013-01-11	8,800	8,940	8,760	8,800	44	88
2013-01-10	8,900	8,950	8,500	8,780	155	87.80
2013-01-09	8,370	9,010	8,300	8,600	302	86
2013-01-08	8,220	8,280	8,050	8,120	110	81.20
2013-01-07	9,260	9,260	8,020	8,040	541	80.40
2013-01-04	8,540	9,580	8,300	8,810	766	88.10

分割・併合履歴： [2013-09-26]1株→100株

2025年08月
日	月	火	水	木	金	土
					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
« 07月31日