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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 768 | 798 | 763 | 792 | 157,600 | 792 |
2019-12-27 | 739 | 791 | 735 | 788 | 361,800 | 788 |
2019-12-26 | 720 | 741 | 720 | 735 | 135,500 | 735 |
2019-12-25 | 701 | 721 | 699 | 717 | 124,400 | 717 |
2019-12-24 | 705 | 713 | 695 | 699 | 63,700 | 699 |
2019-12-23 | 727 | 728 | 701 | 705 | 83,600 | 705 |
2019-12-20 | 723 | 729 | 712 | 726 | 99,200 | 726 |
2019-12-19 | 688 | 740 | 688 | 734 | 280,600 | 734 |
2019-12-18 | 760 | 770 | 692 | 693 | 644,100 | 693 |
2019-12-17 | 671 | 683 | 667 | 680 | 71,000 | 680 |
2019-12-16 | 674 | 684 | 672 | 674 | 37,600 | 674 |
2019-12-13 | 680 | 697 | 676 | 679 | 51,800 | 679 |
2019-12-12 | 688 | 690 | 671 | 679 | 53,600 | 679 |
2019-12-11 | 696 | 699 | 675 | 685 | 64,100 | 685 |
2019-12-10 | 701 | 707 | 693 | 696 | 54,200 | 696 |
2019-12-09 | 714 | 717 | 700 | 701 | 66,300 | 701 |
2019-12-06 | 693 | 709 | 686 | 709 | 70,500 | 709 |
2019-12-05 | 694 | 712 | 687 | 687 | 78,100 | 687 |
2019-12-04 | 683 | 697 | 671 | 694 | 75,000 | 694 |
2019-12-03 | 670 | 684 | 670 | 680 | 26,500 | 680 |
2019-12-02 | 665 | 687 | 665 | 680 | 75,900 | 680 |
2019-11-29 | 678 | 684 | 663 | 670 | 85,400 | 670 |
2019-11-28 | 690 | 694 | 675 | 677 | 110,300 | 677 |
2019-11-27 | 666 | 713 | 662 | 697 | 330,700 | 697 |
2019-11-26 | 664 | 680 | 652 | 662 | 111,400 | 662 |
2019-11-25 | 661 | 672 | 659 | 664 | 37,700 | 664 |
2019-11-22 | 658 | 664 | 655 | 660 | 37,100 | 660 |
2019-11-21 | 663 | 665 | 645 | 664 | 66,600 | 664 |
2019-11-20 | 672 | 673 | 656 | 657 | 53,700 | 657 |
2019-11-19 | 661 | 673 | 652 | 673 | 82,100 | 673 |
2019-11-18 | 663 | 665 | 652 | 655 | 46,400 | 655 |
2019-11-15 | 644 | 655 | 640 | 653 | 65,500 | 653 |
2019-11-14 | 645 | 649 | 632 | 636 | 65,900 | 636 |
2019-11-13 | 651 | 651 | 635 | 643 | 40,500 | 643 |
2019-11-12 | 650 | 655 | 639 | 646 | 77,100 | 646 |
2019-11-11 | 648 | 661 | 648 | 658 | 33,300 | 658 |
2019-11-08 | 650 | 665 | 649 | 649 | 34,100 | 649 |
2019-11-07 | 675 | 675 | 646 | 649 | 95,900 | 649 |
2019-11-06 | 668 | 672 | 655 | 655 | 68,800 | 655 |
2019-11-05 | 698 | 699 | 661 | 666 | 108,600 | 666 |
2019-11-01 | 691 | 706 | 675 | 683 | 122,600 | 683 |
2019-10-31 | 705 | 715 | 692 | 692 | 80,500 | 692 |
2019-10-30 | 717 | 724 | 701 | 710 | 92,100 | 710 |
2019-10-29 | 699 | 730 | 699 | 719 | 158,900 | 719 |
2019-10-28 | 687 | 706 | 687 | 699 | 63,900 | 699 |
2019-10-25 | 697 | 708 | 686 | 689 | 128,500 | 689 |
2019-10-24 | 690 | 730 | 681 | 712 | 174,800 | 712 |
2019-10-23 | 687 | 713 | 676 | 687 | 189,900 | 687 |
2019-10-21 | 664 | 694 | 663 | 689 | 105,400 | 689 |
2019-10-18 | 688 | 688 | 665 | 668 | 94,500 | 668 |
2019-10-17 | 666 | 695 | 658 | 688 | 196,200 | 688 |
2019-10-16 | 688 | 700 | 658 | 664 | 214,400 | 664 |
2019-10-15 | 666 | 691 | 655 | 685 | 268,000 | 685 |
2019-10-11 | 661 | 683 | 648 | 657 | 246,900 | 657 |
2019-10-10 | 664 | 673 | 647 | 648 | 207,800 | 648 |
2019-10-09 | 701 | 701 | 659 | 663 | 620,200 | 663 |
2019-10-08 | 725 | 764 | 700 | 706 | 771,000 | 706 |
2019-10-07 | 705 | 760 | 681 | 754 | 1,536,600 | 754 |
2019-10-04 | 830 | 862 | 705 | 720 | 4,938,200 | 720 |
2019-10-03 | 742 | 742 | 742 | 742 | 37,000 | 742 |
2019-10-02 | 572 | 642 | 562 | 642 | 476,800 | 642 |
2019-10-01 | 540 | 545 | 538 | 542 | 31,700 | 542 |
2019-09-30 | 548 | 552 | 540 | 541 | 22,000 | 541 |
2019-09-27 | 560 | 560 | 544 | 549 | 52,100 | 549 |
2019-09-26 | 560 | 561 | 554 | 556 | 26,700 | 556 |
2019-09-25 | 565 | 565 | 550 | 553 | 39,000 | 553 |
2019-09-24 | 562 | 568 | 558 | 561 | 17,400 | 561 |
2019-09-20 | 561 | 563 | 555 | 560 | 19,200 | 560 |
2019-09-19 | 555 | 568 | 555 | 564 | 26,700 | 564 |
2019-09-18 | 558 | 560 | 554 | 559 | 13,700 | 559 |
2019-09-17 | 560 | 565 | 557 | 561 | 13,100 | 561 |
2019-09-13 | 560 | 567 | 554 | 560 | 23,900 | 560 |
2019-09-12 | 575 | 578 | 560 | 561 | 22,900 | 561 |
2019-09-11 | 556 | 575 | 556 | 570 | 38,000 | 570 |
2019-09-10 | 554 | 572 | 552 | 557 | 55,900 | 557 |
2019-09-09 | 575 | 575 | 549 | 553 | 82,900 | 553 |
2019-09-06 | 558 | 580 | 555 | 576 | 46,100 | 576 |
2019-09-05 | 547 | 564 | 547 | 558 | 33,700 | 558 |
2019-09-04 | 555 | 555 | 544 | 546 | 17,600 | 546 |
2019-09-03 | 540 | 558 | 539 | 558 | 47,600 | 558 |
2019-09-02 | 543 | 551 | 541 | 542 | 16,300 | 542 |
2019-08-30 | 531 | 545 | 529 | 541 | 34,700 | 541 |
2019-08-29 | 537 | 539 | 527 | 529 | 31,800 | 529 |
2019-08-28 | 533 | 535 | 526 | 530 | 69,000 | 530 |
2019-08-27 | 541 | 558 | 538 | 539 | 49,800 | 539 |
2019-08-26 | 532 | 547 | 523 | 541 | 35,500 | 541 |
2019-08-23 | 547 | 555 | 545 | 547 | 21,000 | 547 |
2019-08-22 | 552 | 560 | 548 | 552 | 43,200 | 552 |
2019-08-21 | 549 | 559 | 548 | 556 | 41,200 | 556 |
2019-08-20 | 548 | 564 | 548 | 564 | 30,900 | 564 |
2019-08-19 | 547 | 554 | 542 | 552 | 41,700 | 552 |
2019-08-16 | 541 | 548 | 536 | 547 | 24,000 | 547 |
2019-08-15 | 536 | 542 | 525 | 540 | 50,300 | 540 |
2019-08-14 | 558 | 558 | 546 | 550 | 28,600 | 550 |
2019-08-13 | 547 | 554 | 542 | 549 | 53,000 | 549 |
2019-08-09 | 568 | 576 | 560 | 563 | 49,100 | 563 |
2019-08-08 | 563 | 573 | 559 | 563 | 27,600 | 563 |
2019-08-07 | 580 | 586 | 562 | 565 | 80,900 | 565 |
2019-08-06 | 550 | 577 | 545 | 575 | 92,400 | 575 |
2019-08-05 | 600 | 600 | 567 | 579 | 78,600 | 579 |
2019-08-02 | 610 | 616 | 595 | 605 | 80,900 | 605 |
2019-08-01 | 613 | 630 | 610 | 623 | 38,900 | 623 |
2019-07-31 | 621 | 622 | 611 | 622 | 33,200 | 622 |
2019-07-30 | 628 | 629 | 616 | 619 | 50,700 | 619 |
2019-07-29 | 621 | 628 | 615 | 624 | 44,100 | 624 |
2019-07-26 | 632 | 633 | 620 | 621 | 108,600 | 621 |
2019-07-25 | 659 | 659 | 638 | 641 | 120,600 | 641 |
2019-07-24 | 674 | 674 | 643 | 656 | 254,800 | 656 |
2019-07-23 | 656 | 692 | 649 | 680 | 434,500 | 680 |
2019-07-22 | 636 | 682 | 618 | 639 | 372,100 | 639 |
2019-07-19 | 635 | 704 | 627 | 641 | 1,056,800 | 641 |
2019-07-18 | 639 | 639 | 615 | 615 | 71,400 | 615 |
2019-07-17 | 618 | 645 | 612 | 640 | 70,100 | 640 |
2019-07-16 | 607 | 622 | 605 | 620 | 61,900 | 620 |
2019-07-12 | 619 | 622 | 600 | 604 | 49,200 | 604 |
2019-07-11 | 632 | 632 | 611 | 617 | 49,700 | 617 |
2019-07-10 | 618 | 634 | 616 | 630 | 37,100 | 630 |
2019-07-09 | 618 | 628 | 608 | 618 | 28,400 | 618 |
2019-07-08 | 637 | 637 | 615 | 620 | 59,200 | 620 |
2019-07-05 | 616 | 634 | 610 | 627 | 63,100 | 627 |
2019-07-04 | 598 | 622 | 598 | 616 | 65,100 | 616 |
2019-07-03 | 602 | 604 | 586 | 596 | 48,700 | 596 |
2019-07-02 | 586 | 605 | 582 | 599 | 53,900 | 599 |
2019-07-01 | 579 | 596 | 573 | 584 | 52,400 | 584 |
2019-06-28 | 567 | 579 | 562 | 571 | 42,300 | 571 |
2019-06-27 | 570 | 571 | 562 | 568 | 35,000 | 568 |
2019-06-26 | 557 | 566 | 552 | 566 | 48,600 | 566 |
2019-06-25 | 579 | 591 | 556 | 563 | 111,700 | 563 |
2019-06-24 | 582 | 583 | 573 | 578 | 65,200 | 578 |
2019-06-21 | 599 | 607 | 585 | 590 | 58,700 | 590 |
2019-06-20 | 611 | 618 | 594 | 597 | 86,200 | 597 |
2019-06-19 | 628 | 648 | 616 | 617 | 121,900 | 617 |
2019-06-18 | 617 | 645 | 613 | 626 | 158,300 | 626 |
2019-06-17 | 581 | 660 | 577 | 636 | 399,200 | 636 |
2019-06-14 | 570 | 583 | 570 | 581 | 25,100 | 581 |
2019-06-13 | 588 | 588 | 567 | 570 | 55,300 | 570 |
2019-06-12 | 604 | 606 | 587 | 587 | 58,500 | 587 |
2019-06-11 | 594 | 612 | 589 | 607 | 59,800 | 607 |
2019-06-10 | 581 | 603 | 581 | 593 | 65,400 | 593 |
2019-06-07 | 573 | 587 | 564 | 581 | 72,200 | 581 |
2019-06-06 | 553 | 591 | 553 | 579 | 132,800 | 579 |
2019-06-05 | 551 | 566 | 549 | 559 | 61,400 | 559 |
2019-06-04 | 549 | 560 | 532 | 544 | 120,800 | 544 |
2019-06-03 | 597 | 598 | 550 | 550 | 300,900 | 550 |
2019-05-31 | 558 | 650 | 542 | 607 | 1,976,900 | 607 |
2019-05-30 | 545 | 558 | 545 | 550 | 37,200 | 550 |
2019-05-29 | 538 | 550 | 533 | 550 | 32,200 | 550 |
2019-05-28 | 535 | 549 | 535 | 548 | 26,200 | 548 |
2019-05-27 | 533 | 543 | 533 | 542 | 28,800 | 542 |
2019-05-24 | 526 | 538 | 526 | 538 | 33,500 | 538 |
2019-05-23 | 538 | 546 | 532 | 532 | 26,400 | 532 |
2019-05-22 | 535 | 547 | 535 | 544 | 34,500 | 544 |
2019-05-21 | 545 | 545 | 531 | 534 | 38,500 | 534 |
2019-05-20 | 557 | 563 | 542 | 550 | 32,900 | 550 |
2019-05-17 | 551 | 562 | 551 | 557 | 21,200 | 557 |
2019-05-16 | 558 | 564 | 545 | 553 | 27,100 | 553 |
2019-05-15 | 552 | 566 | 544 | 566 | 38,600 | 566 |
2019-05-14 | 541 | 552 | 521 | 551 | 78,300 | 551 |
2019-05-13 | 572 | 581 | 559 | 561 | 42,600 | 561 |
2019-05-10 | 565 | 588 | 561 | 581 | 83,200 | 581 |
2019-05-09 | 571 | 577 | 560 | 570 | 54,800 | 570 |
2019-05-08 | 585 | 585 | 575 | 577 | 34,400 | 577 |
2019-05-07 | 581 | 596 | 581 | 589 | 37,300 | 589 |
2019-04-26 | 588 | 592 | 569 | 591 | 66,900 | 591 |
2019-04-25 | 607 | 617 | 593 | 593 | 71,000 | 593 |
2019-04-24 | 588 | 645 | 580 | 607 | 447,700 | 607 |
2019-04-23 | 582 | 583 | 563 | 568 | 142,600 | 568 |
2019-04-22 | 603 | 607 | 588 | 589 | 80,600 | 589 |
2019-04-19 | 606 | 618 | 605 | 607 | 44,200 | 607 |
2019-04-18 | 610 | 612 | 602 | 605 | 41,800 | 605 |
2019-04-17 | 610 | 622 | 610 | 612 | 28,100 | 612 |
2019-04-16 | 604 | 621 | 604 | 610 | 48,100 | 610 |
2019-04-15 | 604 | 608 | 599 | 604 | 33,100 | 604 |
2019-04-12 | 611 | 614 | 600 | 602 | 58,500 | 602 |
2019-04-11 | 612 | 614 | 604 | 610 | 27,100 | 610 |
2019-04-10 | 602 | 620 | 602 | 616 | 56,100 | 616 |
2019-04-09 | 627 | 627 | 609 | 610 | 34,200 | 610 |
2019-04-08 | 631 | 631 | 620 | 624 | 27,100 | 624 |
2019-04-05 | 633 | 642 | 625 | 631 | 50,200 | 631 |
2019-04-04 | 631 | 642 | 625 | 627 | 29,200 | 627 |
2019-04-03 | 604 | 657 | 604 | 636 | 119,400 | 636 |
2019-04-02 | 610 | 621 | 602 | 604 | 66,100 | 604 |
2019-04-01 | 602 | 625 | 602 | 607 | 57,000 | 607 |
2019-03-29 | 616 | 618 | 604 | 606 | 45,800 | 606 |
2019-03-28 | 621 | 621 | 607 | 614 | 42,500 | 614 |
2019-03-27 | 615 | 637 | 615 | 627 | 75,000 | 627 |
2019-03-26 | 614 | 618 | 608 | 615 | 26,400 | 615 |
2019-03-25 | 608 | 618 | 605 | 614 | 47,900 | 614 |
2019-03-22 | 636 | 641 | 626 | 629 | 33,200 | 629 |
2019-03-20 | 632 | 647 | 632 | 639 | 31,100 | 639 |
2019-03-19 | 639 | 646 | 631 | 637 | 46,400 | 637 |
2019-03-18 | 638 | 645 | 637 | 642 | 32,000 | 642 |
2019-03-15 | 665 | 665 | 637 | 638 | 63,200 | 638 |
2019-03-14 | 648 | 680 | 638 | 655 | 122,100 | 655 |
2019-03-13 | 643 | 656 | 639 | 648 | 39,400 | 648 |
2019-03-12 | 649 | 659 | 642 | 643 | 49,400 | 643 |
2019-03-11 | 634 | 649 | 620 | 647 | 49,800 | 647 |
2019-03-08 | 665 | 665 | 635 | 644 | 61,300 | 644 |
2019-03-07 | 685 | 686 | 674 | 677 | 40,300 | 677 |
2019-03-06 | 700 | 700 | 685 | 694 | 26,700 | 694 |
2019-03-05 | 700 | 714 | 695 | 700 | 35,000 | 700 |
2019-03-04 | 691 | 715 | 687 | 711 | 48,000 | 711 |
2019-03-01 | 675 | 695 | 675 | 693 | 44,700 | 693 |
2019-02-28 | 680 | 699 | 672 | 673 | 74,300 | 673 |
2019-02-27 | 675 | 690 | 670 | 690 | 82,700 | 690 |
2019-02-26 | 706 | 709 | 676 | 685 | 61,000 | 685 |
2019-02-25 | 704 | 708 | 690 | 707 | 62,700 | 707 |
2019-02-22 | 720 | 720 | 695 | 704 | 73,800 | 704 |
2019-02-21 | 694 | 736 | 678 | 723 | 129,500 | 723 |
2019-02-20 | 696 | 699 | 669 | 685 | 74,900 | 685 |
2019-02-19 | 673 | 700 | 671 | 695 | 64,100 | 695 |
2019-02-18 | 686 | 686 | 657 | 668 | 74,400 | 668 |
2019-02-15 | 651 | 756 | 638 | 682 | 508,600 | 682 |
2019-02-14 | 623 | 663 | 623 | 658 | 65,600 | 658 |
2019-02-13 | 628 | 632 | 616 | 623 | 40,600 | 623 |
2019-02-12 | 640 | 646 | 625 | 628 | 30,900 | 628 |
2019-02-08 | 634 | 638 | 607 | 630 | 67,100 | 630 |
2019-02-07 | 655 | 655 | 625 | 636 | 63,600 | 636 |
2019-02-06 | 661 | 666 | 652 | 657 | 24,900 | 657 |
2019-02-05 | 664 | 681 | 656 | 660 | 65,600 | 660 |
2019-02-04 | 653 | 677 | 653 | 667 | 48,400 | 667 |
2019-02-01 | 667 | 672 | 647 | 655 | 38,400 | 655 |
2019-01-31 | 656 | 673 | 651 | 665 | 43,300 | 665 |
2019-01-30 | 679 | 681 | 650 | 653 | 78,400 | 653 |
2019-01-29 | 661 | 686 | 651 | 684 | 50,200 | 684 |
2019-01-28 | 688 | 695 | 662 | 668 | 75,400 | 668 |
2019-01-25 | 669 | 704 | 661 | 698 | 144,200 | 698 |
2019-01-24 | 654 | 670 | 645 | 660 | 33,500 | 660 |
2019-01-23 | 624 | 655 | 624 | 646 | 31,000 | 646 |
2019-01-22 | 629 | 650 | 619 | 638 | 37,500 | 638 |
2019-01-21 | 677 | 683 | 636 | 638 | 97,500 | 638 |
2019-01-18 | 633 | 674 | 624 | 673 | 121,300 | 673 |
2019-01-17 | 622 | 639 | 621 | 633 | 49,200 | 633 |
2019-01-16 | 626 | 632 | 611 | 626 | 76,600 | 626 |
2019-01-15 | 623 | 648 | 623 | 629 | 67,600 | 629 |
2019-01-11 | 620 | 650 | 620 | 631 | 73,700 | 631 |
2019-01-10 | 621 | 633 | 607 | 618 | 47,600 | 618 |
2019-01-09 | 663 | 676 | 628 | 628 | 83,000 | 628 |
2019-01-08 | 623 | 675 | 623 | 653 | 128,600 | 653 |
2019-01-07 | 614 | 646 | 614 | 630 | 90,300 | 630 |
2019-01-04 | 570 | 599 | 550 | 595 | 89,000 | 595 |
分割・併合履歴 : [2013-09-26]1株→100株