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 [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 638 | 663 | 636 | 658 | 39,500 | 658 |
2020-12-29 | 620 | 654 | 619 | 644 | 56,100 | 644 |
2020-12-28 | 637 | 640 | 608 | 612 | 137,300 | 612 |
2020-12-25 | 633 | 649 | 624 | 646 | 142,200 | 646 |
2020-12-24 | 661 | 663 | 645 | 645 | 48,200 | 645 |
2020-12-23 | 654 | 660 | 648 | 660 | 68,600 | 660 |
2020-12-22 | 687 | 687 | 642 | 651 | 92,100 | 651 |
2020-12-21 | 700 | 700 | 662 | 667 | 146,700 | 667 |
2020-12-18 | 709 | 711 | 693 | 701 | 58,800 | 701 |
2020-12-17 | 718 | 720 | 709 | 710 | 27,100 | 710 |
2020-12-16 | 719 | 725 | 714 | 716 | 56,900 | 716 |
2020-12-15 | 722 | 728 | 712 | 717 | 37,900 | 717 |
2020-12-14 | 722 | 729 | 719 | 725 | 51,100 | 725 |
2020-12-11 | 733 | 748 | 713 | 716 | 133,200 | 716 |
2020-12-10 | 761 | 764 | 744 | 748 | 48,800 | 748 |
2020-12-09 | 780 | 781 | 759 | 765 | 34,200 | 765 |
2020-12-08 | 776 | 792 | 770 | 783 | 42,600 | 783 |
2020-12-07 | 788 | 791 | 762 | 773 | 49,500 | 773 |
2020-12-04 | 766 | 795 | 764 | 795 | 68,300 | 795 |
2020-12-03 | 764 | 803 | 753 | 772 | 164,700 | 772 |
2020-12-02 | 754 | 771 | 745 | 770 | 65,200 | 770 |
2020-12-01 | 726 | 757 | 726 | 757 | 64,400 | 757 |
2020-11-30 | 730 | 733 | 720 | 726 | 49,500 | 726 |
2020-11-27 | 720 | 741 | 720 | 735 | 65,200 | 735 |
2020-11-26 | 734 | 734 | 722 | 724 | 54,300 | 724 |
2020-11-25 | 775 | 775 | 730 | 733 | 132,000 | 733 |
2020-11-24 | 785 | 788 | 762 | 767 | 85,200 | 767 |
2020-11-20 | 783 | 788 | 775 | 785 | 46,700 | 785 |
2020-11-19 | 799 | 804 | 787 | 794 | 55,000 | 794 |
2020-11-18 | 800 | 813 | 790 | 802 | 79,100 | 802 |
2020-11-17 | 822 | 822 | 798 | 805 | 50,700 | 805 |
2020-11-16 | 813 | 823 | 800 | 822 | 41,500 | 822 |
2020-11-13 | 797 | 818 | 788 | 813 | 78,300 | 813 |
2020-11-12 | 802 | 805 | 790 | 796 | 59,800 | 796 |
2020-11-11 | 793 | 799 | 778 | 797 | 50,900 | 797 |
2020-11-10 | 830 | 830 | 772 | 778 | 243,900 | 778 |
2020-11-09 | 820 | 828 | 816 | 823 | 40,200 | 823 |
2020-11-06 | 813 | 816 | 803 | 811 | 23,300 | 811 |
2020-11-05 | 815 | 816 | 796 | 810 | 54,200 | 810 |
2020-11-04 | 805 | 817 | 795 | 811 | 39,500 | 811 |
2020-11-02 | 797 | 808 | 783 | 800 | 74,400 | 800 |
2020-10-30 | 815 | 824 | 793 | 794 | 63,400 | 794 |
2020-10-29 | 796 | 824 | 793 | 816 | 57,300 | 816 |
2020-10-28 | 823 | 838 | 811 | 818 | 60,200 | 818 |
2020-10-27 | 800 | 833 | 785 | 833 | 82,600 | 833 |
2020-10-26 | 828 | 841 | 811 | 811 | 64,200 | 811 |
2020-10-23 | 830 | 835 | 795 | 828 | 117,400 | 828 |
2020-10-22 | 851 | 855 | 825 | 828 | 109,000 | 828 |
2020-10-21 | 847 | 877 | 846 | 857 | 65,000 | 857 |
2020-10-20 | 828 | 864 | 828 | 847 | 53,600 | 847 |
2020-10-19 | 822 | 848 | 818 | 839 | 63,400 | 839 |
2020-10-16 | 837 | 848 | 813 | 823 | 118,000 | 823 |
2020-10-15 | 858 | 872 | 839 | 848 | 99,300 | 848 |
2020-10-14 | 849 | 882 | 849 | 868 | 108,000 | 868 |
2020-10-13 | 854 | 877 | 844 | 856 | 77,700 | 856 |
2020-10-12 | 869 | 870 | 835 | 852 | 119,200 | 852 |
2020-10-09 | 840 | 857 | 827 | 857 | 94,200 | 857 |
2020-10-08 | 847 | 863 | 836 | 837 | 88,800 | 837 |
2020-10-07 | 815 | 857 | 811 | 854 | 234,100 | 854 |
2020-10-06 | 826 | 831 | 802 | 824 | 201,100 | 824 |
2020-10-05 | 798 | 871 | 793 | 849 | 352,100 | 849 |
2020-10-02 | 816 | 826 | 778 | 785 | 163,100 | 785 |
2020-09-30 | 815 | 818 | 801 | 817 | 70,200 | 817 |
2020-09-29 | 791 | 819 | 786 | 811 | 74,300 | 811 |
2020-09-28 | 809 | 816 | 781 | 793 | 63,400 | 793 |
2020-09-25 | 787 | 799 | 785 | 799 | 21,300 | 799 |
2020-09-24 | 787 | 808 | 784 | 787 | 61,800 | 787 |
2020-09-23 | 800 | 809 | 781 | 802 | 80,600 | 802 |
2020-09-18 | 809 | 820 | 795 | 799 | 67,300 | 799 |
2020-09-17 | 800 | 815 | 781 | 808 | 117,200 | 808 |
2020-09-16 | 783 | 812 | 779 | 798 | 66,400 | 798 |
2020-09-15 | 765 | 793 | 762 | 785 | 63,800 | 785 |
2020-09-14 | 765 | 767 | 755 | 763 | 23,000 | 763 |
2020-09-11 | 747 | 759 | 741 | 758 | 32,300 | 758 |
2020-09-10 | 764 | 766 | 746 | 747 | 43,100 | 747 |
2020-09-09 | 748 | 761 | 748 | 759 | 34,300 | 759 |
2020-09-08 | 769 | 779 | 753 | 762 | 61,600 | 762 |
2020-09-07 | 759 | 774 | 752 | 755 | 69,600 | 755 |
2020-09-04 | 760 | 777 | 756 | 768 | 74,100 | 768 |
2020-09-03 | 788 | 788 | 772 | 775 | 21,500 | 775 |
2020-09-02 | 786 | 792 | 767 | 779 | 71,800 | 779 |
2020-09-01 | 770 | 790 | 759 | 788 | 61,200 | 788 |
2020-08-31 | 774 | 785 | 751 | 767 | 66,100 | 767 |
2020-08-28 | 793 | 799 | 749 | 759 | 129,200 | 759 |
2020-08-27 | 798 | 812 | 790 | 790 | 72,900 | 790 |
2020-08-26 | 781 | 807 | 781 | 801 | 53,300 | 801 |
2020-08-25 | 804 | 804 | 782 | 786 | 63,700 | 786 |
2020-08-24 | 833 | 833 | 779 | 790 | 240,700 | 790 |
2020-08-21 | 815 | 842 | 802 | 834 | 177,600 | 834 |
2020-08-20 | 814 | 826 | 798 | 818 | 129,800 | 818 |
2020-08-19 | 762 | 827 | 759 | 815 | 354,400 | 815 |
2020-08-18 | 757 | 789 | 750 | 760 | 194,600 | 760 |
2020-08-17 | 741 | 756 | 730 | 752 | 67,600 | 752 |
2020-08-14 | 738 | 745 | 704 | 744 | 98,100 | 744 |
2020-08-13 | 747 | 756 | 738 | 749 | 71,700 | 749 |
2020-08-12 | 735 | 745 | 731 | 741 | 25,400 | 741 |
2020-08-11 | 732 | 737 | 724 | 731 | 45,400 | 731 |
2020-08-07 | 718 | 728 | 713 | 727 | 40,900 | 727 |
2020-08-06 | 748 | 748 | 720 | 726 | 51,900 | 726 |
2020-08-05 | 728 | 737 | 720 | 737 | 47,100 | 737 |
2020-08-04 | 731 | 737 | 721 | 728 | 44,700 | 728 |
2020-08-03 | 730 | 733 | 709 | 717 | 53,200 | 717 |
2020-07-31 | 752 | 756 | 708 | 718 | 136,900 | 718 |
2020-07-30 | 760 | 760 | 745 | 760 | 41,400 | 760 |
2020-07-29 | 770 | 770 | 746 | 755 | 97,400 | 755 |
2020-07-28 | 771 | 789 | 764 | 766 | 40,500 | 766 |
2020-07-27 | 765 | 793 | 751 | 771 | 135,300 | 771 |
2020-07-22 | 755 | 786 | 751 | 778 | 92,900 | 778 |
2020-07-21 | 747 | 767 | 745 | 759 | 52,700 | 759 |
2020-07-20 | 762 | 768 | 734 | 762 | 65,100 | 762 |
2020-07-17 | 758 | 764 | 733 | 747 | 55,400 | 747 |
2020-07-16 | 782 | 786 | 751 | 758 | 111,200 | 758 |
2020-07-15 | 763 | 780 | 763 | 778 | 50,700 | 778 |
2020-07-14 | 785 | 785 | 755 | 764 | 49,800 | 764 |
2020-07-13 | 751 | 778 | 747 | 777 | 48,400 | 777 |
2020-07-10 | 770 | 778 | 736 | 748 | 100,500 | 748 |
2020-07-09 | 800 | 800 | 773 | 777 | 67,700 | 777 |
2020-07-08 | 800 | 800 | 783 | 800 | 57,200 | 800 |
2020-07-07 | 798 | 801 | 774 | 794 | 74,900 | 794 |
2020-07-06 | 780 | 798 | 767 | 798 | 85,900 | 798 |
2020-07-03 | 782 | 786 | 757 | 776 | 211,800 | 776 |
2020-07-02 | 781 | 781 | 722 | 728 | 180,200 | 728 |
2020-07-01 | 787 | 795 | 773 | 781 | 64,300 | 781 |
2020-06-30 | 773 | 819 | 772 | 781 | 114,300 | 781 |
2020-06-29 | 785 | 795 | 769 | 771 | 99,200 | 771 |
2020-06-26 | 823 | 823 | 789 | 795 | 92,100 | 795 |
2020-06-25 | 831 | 831 | 812 | 817 | 72,900 | 817 |
2020-06-24 | 834 | 855 | 832 | 850 | 106,400 | 850 |
2020-06-23 | 842 | 845 | 820 | 831 | 65,400 | 831 |
2020-06-22 | 854 | 854 | 835 | 842 | 54,000 | 842 |
2020-06-19 | 832 | 858 | 823 | 857 | 100,500 | 857 |
2020-06-18 | 830 | 830 | 807 | 822 | 85,500 | 822 |
2020-06-17 | 817 | 841 | 799 | 821 | 228,100 | 821 |
2020-06-16 | 817 | 829 | 805 | 819 | 109,700 | 819 |
2020-06-15 | 837 | 842 | 763 | 772 | 190,100 | 772 |
2020-06-12 | 828 | 828 | 795 | 807 | 308,600 | 807 |
2020-06-11 | 893 | 898 | 865 | 882 | 148,200 | 882 |
2020-06-10 | 901 | 913 | 895 | 896 | 79,000 | 896 |
2020-06-09 | 898 | 921 | 880 | 908 | 113,200 | 908 |
2020-06-08 | 900 | 909 | 892 | 898 | 95,000 | 898 |
2020-06-05 | 888 | 906 | 880 | 895 | 86,300 | 895 |
2020-06-04 | 914 | 914 | 871 | 899 | 150,500 | 899 |
2020-06-03 | 922 | 926 | 880 | 906 | 193,000 | 906 |
2020-06-02 | 934 | 937 | 912 | 915 | 160,600 | 915 |
2020-06-01 | 905 | 937 | 904 | 921 | 141,800 | 921 |
2020-05-29 | 898 | 922 | 893 | 905 | 151,100 | 905 |
2020-05-28 | 909 | 937 | 885 | 903 | 355,700 | 903 |
2020-05-27 | 832 | 909 | 827 | 894 | 353,200 | 894 |
2020-05-26 | 835 | 854 | 826 | 840 | 192,100 | 840 |
2020-05-25 | 821 | 838 | 814 | 835 | 136,700 | 835 |
2020-05-22 | 803 | 824 | 789 | 813 | 176,900 | 813 |
2020-05-21 | 770 | 813 | 758 | 805 | 265,100 | 805 |
2020-05-20 | 736 | 773 | 736 | 759 | 180,900 | 759 |
2020-05-19 | 740 | 747 | 716 | 733 | 101,200 | 733 |
2020-05-18 | 700 | 735 | 687 | 734 | 165,800 | 734 |
2020-05-15 | 688 | 698 | 660 | 697 | 111,200 | 697 |
2020-05-14 | 701 | 706 | 670 | 673 | 165,800 | 673 |
2020-05-13 | 692 | 717 | 684 | 713 | 153,900 | 713 |
2020-05-12 | 675 | 697 | 674 | 690 | 102,200 | 690 |
2020-05-11 | 698 | 707 | 675 | 681 | 170,300 | 681 |
2020-05-08 | 672 | 691 | 656 | 678 | 148,500 | 678 |
2020-05-07 | 634 | 670 | 634 | 666 | 89,200 | 666 |
2020-05-01 | 633 | 652 | 622 | 644 | 113,100 | 644 |
2020-04-30 | 655 | 669 | 641 | 643 | 133,100 | 643 |
2020-04-28 | 655 | 668 | 635 | 645 | 369,900 | 645 |
2020-04-27 | 695 | 695 | 670 | 695 | 452,000 | 695 |
2020-04-24 | 605 | 607 | 594 | 595 | 66,200 | 595 |
2020-04-23 | 598 | 620 | 594 | 609 | 76,900 | 609 |
2020-04-22 | 590 | 656 | 582 | 594 | 468,200 | 594 |
2020-04-21 | 614 | 624 | 585 | 597 | 120,000 | 597 |
2020-04-20 | 623 | 645 | 606 | 624 | 215,900 | 624 |
2020-04-17 | 602 | 616 | 585 | 605 | 143,800 | 605 |
2020-04-16 | 573 | 600 | 570 | 596 | 91,900 | 596 |
2020-04-15 | 603 | 603 | 570 | 581 | 141,500 | 581 |
2020-04-14 | 570 | 588 | 562 | 583 | 153,500 | 583 |
2020-04-13 | 618 | 623 | 570 | 573 | 1,131,500 | 573 |
2020-04-10 | 536 | 544 | 517 | 523 | 59,600 | 523 |
2020-04-09 | 528 | 542 | 522 | 536 | 69,800 | 536 |
2020-04-08 | 505 | 536 | 483 | 527 | 155,600 | 527 |
2020-04-07 | 500 | 516 | 490 | 513 | 133,300 | 513 |
2020-04-06 | 467 | 493 | 449 | 485 | 170,900 | 485 |
2020-04-03 | 503 | 507 | 470 | 475 | 201,700 | 475 |
2020-04-02 | 502 | 518 | 493 | 502 | 102,800 | 502 |
2020-04-01 | 505 | 530 | 497 | 502 | 115,000 | 502 |
2020-03-31 | 520 | 534 | 508 | 510 | 94,200 | 510 |
2020-03-30 | 505 | 525 | 500 | 503 | 126,400 | 503 |
2020-03-27 | 530 | 540 | 517 | 523 | 116,700 | 523 |
2020-03-26 | 540 | 548 | 518 | 520 | 138,400 | 520 |
2020-03-25 | 568 | 568 | 530 | 558 | 215,200 | 558 |
2020-03-24 | 513 | 534 | 504 | 524 | 123,900 | 524 |
2020-03-23 | 488 | 513 | 474 | 495 | 149,700 | 495 |
2020-03-19 | 544 | 544 | 470 | 496 | 279,300 | 496 |
2020-03-18 | 546 | 571 | 522 | 524 | 234,100 | 524 |
2020-03-17 | 490 | 555 | 485 | 536 | 360,900 | 536 |
2020-03-16 | 534 | 557 | 504 | 510 | 241,800 | 510 |
2020-03-13 | 536 | 549 | 496 | 514 | 537,100 | 514 |
2020-03-12 | 602 | 653 | 591 | 596 | 390,100 | 596 |
2020-03-11 | 632 | 693 | 621 | 621 | 259,100 | 621 |
2020-03-10 | 582 | 679 | 571 | 622 | 424,100 | 622 |
2020-03-09 | 721 | 730 | 655 | 662 | 365,300 | 662 |
2020-03-06 | 783 | 816 | 765 | 776 | 229,100 | 776 |
2020-03-05 | 813 | 832 | 785 | 806 | 213,300 | 806 |
2020-03-04 | 753 | 829 | 750 | 808 | 316,100 | 808 |
2020-03-03 | 842 | 845 | 757 | 768 | 413,300 | 768 |
2020-03-02 | 735 | 797 | 711 | 797 | 449,100 | 797 |
2020-02-28 | 751 | 780 | 681 | 697 | 618,200 | 697 |
2020-02-27 | 931 | 937 | 811 | 811 | 1,079,700 | 811 |
2020-02-26 | 833 | 995 | 833 | 961 | 1,931,000 | 961 |
2020-02-25 | 830 | 862 | 821 | 845 | 219,700 | 845 |
2020-02-21 | 928 | 930 | 878 | 904 | 369,200 | 904 |
2020-02-20 | 930 | 1,015 | 907 | 943 | 705,400 | 943 |
2020-02-19 | 827 | 980 | 827 | 980 | 656,100 | 980 |
2020-02-18 | 813 | 844 | 803 | 830 | 100,700 | 830 |
2020-02-17 | 850 | 850 | 824 | 824 | 133,900 | 824 |
2020-02-14 | 889 | 905 | 855 | 865 | 167,400 | 865 |
2020-02-13 | 856 | 879 | 847 | 877 | 92,100 | 877 |
2020-02-12 | 865 | 873 | 843 | 855 | 101,200 | 855 |
2020-02-10 | 832 | 859 | 831 | 845 | 100,700 | 845 |
2020-02-07 | 863 | 869 | 838 | 849 | 91,300 | 849 |
2020-02-06 | 862 | 882 | 851 | 869 | 114,300 | 869 |
2020-02-05 | 879 | 888 | 845 | 860 | 144,700 | 860 |
2020-02-04 | 872 | 886 | 859 | 864 | 116,100 | 864 |
2020-02-03 | 870 | 891 | 846 | 881 | 168,900 | 881 |
2020-01-31 | 889 | 912 | 880 | 903 | 211,800 | 903 |
2020-01-30 | 931 | 956 | 862 | 892 | 407,000 | 892 |
2020-01-29 | 1,016 | 1,022 | 913 | 921 | 592,600 | 921 |
2020-01-28 | 995 | 1,037 | 982 | 1,030 | 199,000 | 1,030 |
2020-01-27 | 1,005 | 1,063 | 1,002 | 1,012 | 250,400 | 1,012 |
2020-01-24 | 1,040 | 1,053 | 999 | 1,033 | 259,300 | 1,033 |
2020-01-23 | 1,033 | 1,035 | 995 | 1,018 | 262,700 | 1,018 |
2020-01-22 | 1,041 | 1,088 | 1,024 | 1,034 | 535,300 | 1,034 |
2020-01-21 | 1,077 | 1,103 | 1,009 | 1,034 | 1,310,600 | 1,034 |
2020-01-20 | 960 | 1,077 | 945 | 1,077 | 1,635,800 | 1,077 |
2020-01-17 | 937 | 940 | 906 | 927 | 215,300 | 927 |
2020-01-16 | 955 | 992 | 897 | 933 | 1,004,100 | 933 |
2020-01-15 | 835 | 933 | 826 | 910 | 806,500 | 910 |
2020-01-14 | 828 | 842 | 821 | 825 | 118,100 | 825 |
2020-01-10 | 839 | 839 | 811 | 820 | 124,700 | 820 |
2020-01-09 | 825 | 844 | 813 | 835 | 207,900 | 835 |
2020-01-08 | 840 | 840 | 805 | 814 | 294,900 | 814 |
2020-01-07 | 829 | 836 | 806 | 835 | 243,700 | 835 |
2020-01-06 | 790 | 841 | 787 | 815 | 357,300 | 815 |
分割・併合履歴 : [2013-09-26]1株→100株