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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,639	1,671	1,612	1,649	322,100	1,649
2016-12-29	1,662	1,663	1,621	1,633	304,500	1,633
2016-12-28	1,637	1,699	1,632	1,667	489,300	1,667
2016-12-27	1,640	1,662	1,632	1,635	371,400	1,635
2016-12-26	1,668	1,686	1,630	1,657	475,300	1,657
2016-12-22	1,711	1,712	1,643	1,688	1,014,000	1,688
2016-12-21	1,793	1,840	1,712	1,741	3,172,600	1,741
2016-12-20	1,620	1,742	1,610	1,720	3,519,700	1,720
2016-12-19	1,543	1,615	1,524	1,601	1,301,800	1,601
2016-12-16	1,570	1,615	1,506	1,521	1,746,600	1,521
2016-12-15	1,635	1,640	1,554	1,570	2,154,800	1,570
2016-12-14	1,735	1,740	1,601	1,632	3,372,900	1,632
2016-12-13	1,574	1,789	1,574	1,703	12,933,100	1,703
2016-12-12	1,974	1,974	1,974	1,974	48,100	1,974
2016-12-09	2,474	2,474	2,474	2,474	23,400	2,474
2016-12-08	2,915	3,015	2,870	2,974	1,140,200	2,974
2016-12-07	2,999	3,075	2,811	2,922	2,766,500	2,922
2016-12-06	2,977	3,060	2,923	3,050	3,681,300	3,050
2016-12-05	2,643	2,971	2,591	2,877	5,395,900	2,877
2016-12-02	2,500	2,640	2,464	2,596	1,708,900	2,596
2016-12-01	2,640	2,718	2,511	2,539	3,035,300	2,539
2016-11-30	2,414	2,750	2,361	2,640	6,805,700	2,640
2016-11-29	2,332	2,369	2,253	2,306	2,327,600	2,306
2016-11-28	2,119	2,420	2,100	2,287	5,585,800	2,287
2016-11-25	1,985	2,268	1,955	2,107	4,027,500	2,107
2016-11-24	2,120	2,130	2,012	2,017	856,000	2,017
2016-11-22	2,025	2,150	1,990	2,120	1,238,100	2,120
2016-11-21	2,150	2,181	2,036	2,075	1,459,400	2,075
2016-11-18	2,300	2,330	2,149	2,159	2,112,100	2,159
2016-11-17	2,145	2,329	2,108	2,299	3,699,200	2,299
2016-11-16	2,280	2,428	2,190	2,195	6,458,000	2,195
2016-11-15	2,230	2,230	2,030	2,230	5,787,400	2,230
2016-11-14	1,733	1,908	1,704	1,830	2,613,800	1,830
2016-11-11	2,035	2,080	1,645	1,716	5,490,200	1,716
2016-11-10	1,947	2,070	1,847	1,915	2,701,400	1,915
2016-11-09	2,023	2,037	1,688	1,838	2,459,600	1,838
2016-11-08	2,022	2,134	1,931	1,950	2,767,300	1,950
2016-11-07	1,980	2,120	1,929	2,000	1,890,800	2,000
2016-11-04	2,095	2,112	1,893	1,901	2,612,900	1,901
2016-11-02	2,148	2,237	1,876	2,075	4,998,800	2,075
2016-11-01	2,298	2,323	2,088	2,154	3,660,000	2,154
2016-10-31	2,150	2,347	2,135	2,278	5,160,300	2,278
2016-10-28	1,739	2,081	1,724	2,050	7,764,600	2,050
2016-10-27	1,774	1,825	1,646	1,761	4,534,700	1,761
2016-10-26	1,424	1,734	1,379	1,734	5,034,000	1,734
2016-10-25	1,515	1,516	1,412	1,434	319,900	1,434
2016-10-24	1,539	1,539	1,503	1,505	152,000	1,505
2016-10-21	1,550	1,556	1,530	1,530	230,000	1,530
2016-10-20	1,540	1,567	1,538	1,538	162,900	1,538
2016-10-19	1,547	1,555	1,533	1,540	217,400	1,540
2016-10-17	1,555	1,598	1,523	1,549	290,000	1,549
2016-10-13	1,577	1,587	1,551	1,554	253,900	1,554
2016-10-12	1,605	1,631	1,572	1,579	229,000	1,579
2016-10-11	1,685	1,689	1,603	1,637	253,200	1,637
2016-10-07	1,648	1,705	1,600	1,663	322,900	1,663
2016-10-06	1,724	1,744	1,627	1,663	405,200	1,663
2016-10-05	1,800	1,808	1,712	1,740	453,600	1,740
2016-10-04	1,605	1,823	1,590	1,766	1,371,200	1,766
2016-10-03	1,603	1,638	1,578	1,606	323,300	1,606
2016-09-30	1,538	1,612	1,528	1,540	319,100	1,540
2016-09-29	1,552	1,613	1,490	1,573	340,400	1,573
2016-09-28	1,566	1,585	1,541	1,541	176,800	1,541
2016-09-27	1,564	1,590	1,536	1,574	205,100	1,574
2016-09-26	1,647	1,657	1,553	1,560	675,500	1,560
2016-09-23	1,709	1,758	1,660	1,665	688,700	1,665
2016-09-21	1,590	1,674	1,590	1,652	265,800	1,652
2016-09-20	1,539	1,731	1,538	1,605	653,900	1,605
2016-09-16	1,549	1,679	1,535	1,610	454,800	1,610
2016-09-15	1,522	1,597	1,503	1,564	271,300	1,564
2016-09-14	1,558	1,591	1,530	1,535	268,400	1,535
2016-09-13	1,686	1,717	1,520	1,561	862,800	1,561
2016-09-12	1,805	1,830	1,641	1,652	840,500	1,652
2016-09-09	1,626	1,913	1,625	1,903	732,200	1,903
2016-09-08	1,836	1,859	1,813	1,826	193,900	1,826
2016-09-07	1,840	1,884	1,835	1,853	176,700	1,853
2016-09-06	1,844	1,896	1,838	1,875	152,200	1,875
2016-09-05	1,861	1,876	1,817	1,844	194,300	1,844
2016-09-02	1,870	1,949	1,795	1,876	482,900	1,876
2016-09-01	1,976	1,983	1,889	1,896	289,900	1,896
2016-08-31	2,080	2,087	1,987	1,993	300,600	1,993
2016-08-30	2,051	2,095	2,016	2,072	236,500	2,072
2016-08-29	2,029	2,105	2,010	2,058	295,500	2,058
2016-08-26	2,130	2,146	1,975	1,998	664,100	1,998
2016-08-25	2,236	2,269	2,143	2,157	317,900	2,157
2016-08-24	2,217	2,263	2,192	2,245	206,000	2,245
2016-08-23	2,281	2,346	2,228	2,237	384,100	2,237
2016-08-22	2,280	2,369	2,223	2,306	702,400	2,306
2016-08-19	2,160	2,260	2,133	2,250	478,100	2,250
2016-08-18	2,160	2,170	2,122	2,143	141,600	2,143
2016-08-17	2,149	2,197	2,125	2,159	189,800	2,159
2016-08-16	2,157	2,216	2,114	2,125	266,600	2,125
2016-08-15	2,100	2,195	2,077	2,181	226,500	2,181
2016-08-12	2,075	2,138	2,061	2,094	152,000	2,094
2016-08-10	2,066	2,170	2,042	2,080	180,600	2,080
2016-08-09	2,066	2,110	2,060	2,074	93,000	2,074
2016-08-08	2,067	2,143	2,043	2,065	150,800	2,065
2016-08-05	2,080	2,187	2,025	2,065	299,400	2,065
2016-08-04	2,183	2,220	2,053	2,080	354,400	2,080
2016-08-03	2,130	2,250	2,110	2,175	578,200	2,175
2016-08-02	2,004	2,251	2,004	2,179	755,100	2,179
2016-08-01	1,928	2,049	1,925	2,037	261,100	2,037
2016-07-29	1,980	1,980	1,851	1,968	244,800	1,968
2016-07-28	1,842	1,988	1,840	1,919	330,500	1,919
2016-07-27	1,860	1,887	1,835	1,857	97,700	1,857
2016-07-26	1,860	1,910	1,833	1,836	135,400	1,836
2016-07-25	1,781	1,990	1,780	1,875	510,700	1,875
2016-07-22	1,848	1,850	1,784	1,824	240,000	1,824
2016-07-21	1,825	1,944	1,790	1,870	387,500	1,870
2016-07-20	1,824	1,909	1,773	1,790	400,900	1,790
2016-07-19	1,969	1,982	1,870	1,877	348,500	1,877
2016-07-15	2,040	2,113	1,956	2,008	465,200	2,008
2016-07-14	2,128	2,159	2,071	2,081	279,300	2,081
2016-07-13	2,183	2,288	2,125	2,134	744,700	2,134
2016-07-12	2,188	2,222	2,150	2,162	342,900	2,162
2016-07-11	2,152	2,248	2,108	2,150	428,300	2,150
2016-07-08	2,099	2,147	1,991	2,108	380,800	2,108
2016-07-07	2,259	2,315	2,070	2,091	867,800	2,091
2016-07-06	2,166	2,311	2,155	2,216	1,114,100	2,216
2016-07-05	2,149	2,377	2,088	2,288	2,347,400	2,288
2016-07-04	2,003	2,094	1,968	2,086	421,100	2,086
2016-07-01	2,027	2,114	1,985	2,000	672,500	2,000
2016-06-30	2,200	2,262	2,071	2,077	1,146,900	2,077
2016-06-29	2,188	2,229	2,063	2,100	1,571,400	2,100
2016-06-28	1,975	2,225	1,932	2,211	2,478,900	2,211
2016-06-27	1,790	2,025	1,750	1,994	2,075,400	1,994
2016-06-24	2,070	2,220	1,524	1,640	3,737,700	1,640
2016-06-23	1,587	2,027	1,570	2,024	2,533,400	2,024
2016-06-22	1,640	1,661	1,552	1,627	309,500	1,627
2016-06-21	1,587	1,700	1,585	1,627	328,500	1,627
2016-06-20	1,573	1,733	1,532	1,627	627,900	1,627
2016-06-17	1,570	1,692	1,461	1,567	560,000	1,567
2016-06-16	1,620	1,650	1,429	1,455	470,500	1,455
2016-06-15	1,616	1,696	1,546	1,651	311,900	1,651
2016-06-14	1,758	1,822	1,401	1,577	738,400	1,577
2016-06-13	1,885	1,917	1,768	1,776	347,600	1,776
2016-06-10	1,952	2,060	1,940	1,965	293,000	1,965
2016-06-09	1,922	2,140	1,884	1,992	747,800	1,992
2016-06-08	1,795	2,155	1,780	2,012	909,100	2,012
2016-06-07	1,879	1,922	1,820	1,832	271,700	1,832
2016-06-06	1,880	1,886	1,720	1,802	547,900	1,802
2016-06-03	2,058	2,065	1,874	1,912	616,000	1,912
2016-06-02	2,150	2,168	2,055	2,079	249,500	2,079
2016-06-01	2,222	2,300	2,147	2,172	478,400	2,172
2016-05-31	2,248	2,268	2,172	2,224	280,700	2,224
2016-05-30	2,052	2,246	2,052	2,234	363,300	2,234
2016-05-27	2,178	2,218	2,083	2,097	358,500	2,097
2016-05-26	2,278	2,304	2,150	2,175	571,600	2,175
2016-05-25	2,251	2,320	2,172	2,250	475,300	2,250
2016-05-24	2,245	2,272	2,161	2,170	333,400	2,170
2016-05-23	2,261	2,333	2,175	2,213	459,000	2,213
2016-05-20	2,278	2,435	2,260	2,346	824,500	2,346
2016-05-19	2,291	2,340	2,050	2,275	1,156,200	2,275
2016-05-18	2,724	2,724	2,191	2,191	1,956,000	2,191
2016-05-17	2,721	2,789	2,555	2,691	2,430,600	2,691
2016-05-16	2,389	2,825	2,354	2,571	5,329,300	2,571
2016-05-13	2,142	2,440	2,137	2,325	1,807,400	2,325
2016-05-12	2,047	2,550	2,026	2,209	4,041,900	2,209
2016-05-11	2,095	2,146	2,045	2,067	313,500	2,067
2016-05-10	2,150	2,150	2,000	2,029	392,400	2,029
2016-05-09	2,163	2,228	2,090	2,121	537,400	2,121
2016-05-06	2,090	2,240	2,041	2,180	2,109,400	2,180
2016-05-02	1,893	2,189	1,876	2,040	2,368,600	2,040
2016-04-28	2,233	2,291	1,856	1,928	2,016,100	1,928
2016-04-27	2,320	2,485	2,230	2,300	4,575,000	2,300
2016-04-26	2,080	2,478	1,910	2,440	9,544,200	2,440
2016-04-25	2,080	2,080	2,080	2,080	151,900	2,080
2016-04-22	1,369	1,680	1,322	1,680	1,305,100	1,680
2016-04-21	1,413	1,454	1,362	1,380	270,900	1,380
2016-04-20	1,326	1,464	1,301	1,400	567,800	1,400
2016-04-19	1,315	1,364	1,304	1,316	257,500	1,316
2016-04-18	1,380	1,380	1,277	1,303	343,100	1,303
2016-04-15	1,400	1,430	1,385	1,405	190,000	1,405
2016-04-14	1,448	1,455	1,411	1,420	174,400	1,420
2016-04-13	1,451	1,459	1,431	1,435	124,000	1,435
2016-04-12	1,480	1,480	1,430	1,449	155,900	1,449
2016-04-11	1,441	1,540	1,422	1,480	429,500	1,480
2016-04-08	1,402	1,444	1,385	1,430	178,600	1,430
2016-04-07	1,475	1,491	1,428	1,434	155,000	1,434
2016-04-06	1,500	1,520	1,450	1,467	163,900	1,467
2016-04-05	1,571	1,571	1,430	1,544	417,300	1,544
2016-04-04	1,580	1,609	1,568	1,584	265,200	1,584
2016-04-01	1,550	1,610	1,530	1,560	500,700	1,560
2016-03-31	1,558	1,579	1,544	1,560	206,400	1,560
2016-03-30	1,572	1,620	1,520	1,555	516,700	1,555
2016-03-29	1,450	1,555	1,429	1,555	452,800	1,555
2016-03-28	1,433	1,456	1,412	1,455	249,900	1,455
2016-03-25	1,421	1,460	1,416	1,450	191,100	1,450
2016-03-24	1,417	1,472	1,413	1,441	292,800	1,441
2016-03-23	1,479	1,480	1,400	1,434	284,200	1,434
2016-03-22	1,450	1,463	1,413	1,438	225,900	1,438
2016-03-18	1,445	1,449	1,390	1,439	391,200	1,439
2016-03-17	1,460	1,536	1,458	1,470	418,000	1,470
2016-03-16	1,517	1,527	1,463	1,483	304,900	1,483
2016-03-15	1,530	1,565	1,508	1,530	432,000	1,530
2016-03-14	1,581	1,600	1,530	1,551	313,900	1,551
2016-03-11	1,570	1,607	1,540	1,551	375,800	1,551
2016-03-10	1,639	1,670	1,580	1,589	517,700	1,589
2016-03-09	1,550	1,648	1,533	1,610	899,400	1,610
2016-03-08	1,656	1,740	1,521	1,589	1,802,500	1,589
2016-03-07	1,565	1,710	1,552	1,622	1,840,800	1,622
2016-03-04	1,600	1,606	1,534	1,548	479,900	1,548
2016-03-03	1,580	1,645	1,565	1,590	550,900	1,590
2016-03-02	1,540	1,639	1,510	1,588	1,319,400	1,588
2016-03-01	1,470	1,613	1,440	1,551	2,217,800	1,551
2016-02-29	1,527	1,563	1,450	1,451	1,277,000	1,451
2016-02-26	1,484	1,650	1,391	1,500	2,767,100	1,500
2016-02-25	1,537	1,570	1,466	1,497	682,200	1,497
2016-02-24	1,540	1,643	1,504	1,546	640,500	1,546
2016-02-23	1,631	1,634	1,520	1,540	444,800	1,540
2016-02-22	1,515	1,645	1,500	1,606	770,400	1,606
2016-02-19	1,600	1,623	1,507	1,555	973,200	1,555
2016-02-18	1,726	1,730	1,618	1,644	1,277,300	1,644
2016-02-17	1,735	1,793	1,570	1,646	2,793,200	1,646
2016-02-16	1,560	1,944	1,557	1,741	6,732,600	1,741
2016-02-15	1,450	1,600	1,407	1,600	2,531,400	1,600
2016-02-12	1,327	1,380	1,281	1,300	1,091,100	1,300
2016-02-10	1,492	1,500	1,303	1,441	2,358,600	1,441
2016-02-09	1,494	1,524	1,353	1,372	1,627,800	1,372
2016-02-08	1,483	1,685	1,463	1,614	3,070,600	1,614
2016-02-05	1,520	1,820	1,416	1,530	3,115,900	1,530
2016-02-04	1,740	1,800	1,475	1,538	1,883,400	1,538
2016-02-03	1,888	1,923	1,743	1,765	1,433,800	1,765
2016-02-02	2,090	2,260	1,963	1,978	3,008,100	1,978
2016-02-01	1,874	1,930	1,782	1,870	1,600,100	1,870
2016-01-29	2,100	2,136	1,713	1,834	2,529,700	1,834
2016-01-28	2,103	2,225	2,029	2,070	1,845,200	2,070
2016-01-27	2,260	2,318	2,054	2,070	1,874,000	2,070
2016-01-26	2,262	2,338	2,122	2,169	2,486,400	2,169
2016-01-25	2,116	2,524	2,091	2,362	3,141,300	2,362
2016-01-22	2,235	2,300	2,060	2,110	2,909,400	2,110
2016-01-21	2,324	2,570	1,909	2,050	4,506,000	2,050
2016-01-20	2,700	2,736	2,300	2,300	1,931,200	2,300
2016-01-19	2,387	2,950	2,071	2,800	4,621,100	2,800
2016-01-18	2,148	2,638	2,015	2,461	2,268,600	2,461
2016-01-15	3,080	3,085	2,450	2,450	1,816,900	2,450
2016-01-14	3,075	3,240	2,873	3,150	2,379,000	3,150
2016-01-13	3,500	3,500	2,840	2,982	2,683,200	2,982
2016-01-12	3,240	3,635	2,920	3,450	4,060,800	3,450
2016-01-08	2,651	3,150	2,601	3,150	2,341,400	3,150
2016-01-07	2,630	2,873	2,581	2,650	1,179,600	2,650
2016-01-06	2,780	2,994	2,650	2,780	1,482,100	2,780
2016-01-05	3,090	3,110	2,706	2,880	1,989,600	2,880
2016-01-04	2,960	3,190	2,921	3,190	1,974,600	3,190

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