フューチャー(4722)の株価時系列情報
フューチャー(4722)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 60,200 | 60,300 | 58,600 | 59,500 | 404 |
| 2007/12/27 | 61,000 | 61,000 | 59,400 | 60,100 | 683 |
| 2007/12/26 | 59,500 | 61,300 | 59,200 | 60,900 | 994 |
| 2007/12/25 | 60,600 | 60,900 | 59,100 | 60,400 | 742 |
| 2007/12/21 | 58,900 | 60,400 | 58,900 | 60,400 | 1,103 |
| 2007/12/20 | 59,100 | 61,500 | 59,000 | 59,400 | 1,336 |
| 2007/12/19 | 61,300 | 62,000 | 59,400 | 59,500 | 1,686 |
| 2007/12/18 | 60,000 | 62,100 | 59,600 | 61,200 | 1,053 |
| 2007/12/17 | 61,800 | 62,900 | 60,800 | 60,900 | 1,566 |
| 2007/12/14 | 62,000 | 62,800 | 62,000 | 62,000 | 1,775 |
| 2007/12/13 | 62,700 | 63,100 | 61,900 | 62,000 | 1,043 |
| 2007/12/12 | 62,300 | 64,200 | 62,300 | 63,700 | 1,878 |
| 2007/12/11 | 64,500 | 65,500 | 63,600 | 64,800 | 1,407 |
| 2007/12/10 | 67,100 | 67,200 | 65,200 | 65,500 | 1,493 |
| 2007/12/07 | 68,200 | 68,600 | 66,500 | 66,600 | 1,247 |
| 2007/12/06 | 65,700 | 67,500 | 64,600 | 67,500 | 1,238 |
| 2007/12/05 | 65,400 | 65,600 | 63,600 | 65,600 | 1,677 |
| 2007/12/04 | 66,400 | 67,100 | 65,300 | 65,600 | 1,602 |
| 2007/12/03 | 67,400 | 68,600 | 65,600 | 66,900 | 1,406 |
| 2007/11/30 | 66,600 | 68,600 | 66,100 | 66,900 | 2,542 |
| 2007/11/29 | 64,700 | 67,000 | 64,700 | 66,100 | 3,303 |
| 2007/11/28 | 63,400 | 64,700 | 61,500 | 63,200 | 3,264 |
| 2007/11/27 | 57,500 | 61,100 | 57,300 | 60,900 | 2,690 |
| 2007/11/26 | 58,100 | 58,800 | 57,600 | 58,000 | 1,273 |
| 2007/11/22 | 56,500 | 58,800 | 55,500 | 58,300 | 2,610 |
| 2007/11/21 | 54,500 | 57,700 | 54,300 | 56,400 | 2,312 |
| 2007/11/20 | 55,200 | 56,100 | 54,100 | 56,000 | 2,448 |
| 2007/11/19 | 56,300 | 57,100 | 55,300 | 55,500 | 2,342 |
| 2007/11/16 | 57,300 | 57,300 | 55,600 | 56,200 | 2,541 |
| 2007/11/15 | 57,400 | 57,800 | 57,100 | 57,200 | 1,613 |
| 2007/11/14 | 57,800 | 58,700 | 57,400 | 57,700 | 2,708 |
| 2007/11/13 | 57,700 | 58,200 | 55,100 | 56,800 | 3,134 |
| 2007/11/12 | 57,600 | 58,500 | 56,400 | 57,200 | 2,704 |
| 2007/11/09 | 63,000 | 63,500 | 59,500 | 61,100 | 2,600 |
| 2007/11/08 | 63,100 | 64,100 | 62,000 | 63,500 | 1,918 |
| 2007/11/07 | 65,700 | 66,400 | 65,100 | 65,600 | 1,669 |
| 2007/11/06 | 67,900 | 67,900 | 65,200 | 65,700 | 1,836 |
| 2007/11/05 | 68,100 | 70,000 | 66,500 | 66,900 | 1,798 |
| 2007/11/02 | 67,800 | 68,800 | 66,500 | 68,100 | 2,211 |
| 2007/11/01 | 65,200 | 69,300 | 64,300 | 69,300 | 3,852 |
| 2007/10/31 | 63,700 | 65,300 | 62,500 | 64,300 | 1,879 |
| 2007/10/30 | 64,200 | 65,400 | 62,100 | 63,600 | 2,656 |
| 2007/10/29 | 63,100 | 64,300 | 62,000 | 62,700 | 3,097 |
| 2007/10/26 | 57,100 | 61,800 | 56,600 | 59,600 | 3,133 |
| 2007/10/25 | 60,300 | 63,000 | 56,600 | 57,600 | 8,257 |
| 2007/10/24 | 58,000 | 58,000 | 58,000 | 58,000 | 446 |
| 2007/10/23 | 53,400 | 53,800 | 52,500 | 53,000 | 706 |
| 2007/10/22 | 52,500 | 53,100 | 51,300 | 52,800 | 1,305 |
| 2007/10/19 | 55,600 | 55,600 | 53,300 | 54,000 | 1,430 |
| 2007/10/18 | 53,100 | 55,200 | 53,100 | 55,200 | 889 |
| 2007/10/17 | 54,300 | 55,000 | 53,200 | 53,600 | 1,528 |
| 2007/10/16 | 56,500 | 56,500 | 54,500 | 54,800 | 1,574 |
| 2007/10/15 | 57,400 | 57,700 | 56,600 | 56,800 | 773 |
| 2007/10/12 | 58,300 | 58,300 | 55,600 | 56,900 | 1,624 |
| 2007/10/11 | 56,900 | 58,800 | 56,300 | 58,200 | 2,399 |
| 2007/10/10 | 56,200 | 57,600 | 56,000 | 56,800 | 1,577 |
| 2007/10/09 | 54,000 | 57,500 | 54,000 | 55,400 | 3,101 |
| 2007/10/05 | 53,000 | 53,800 | 52,200 | 53,600 | 2,278 |
| 2007/10/04 | 53,900 | 54,400 | 52,900 | 53,800 | 1,640 |
| 2007/10/03 | 52,900 | 54,300 | 51,200 | 53,900 | 3,300 |
| 2007/10/02 | 53,100 | 53,600 | 52,100 | 52,800 | 1,681 |
| 2007/10/01 | 54,800 | 55,500 | 53,100 | 53,600 | 1,310 |
| 2007/09/28 | 54,300 | 55,600 | 54,300 | 54,700 | 1,367 |
| 2007/09/27 | 54,200 | 55,400 | 53,000 | 54,200 | 1,398 |
| 2007/09/26 | 51,000 | 53,800 | 50,500 | 53,200 | 2,440 |
| 2007/09/25 | 52,000 | 52,600 | 50,300 | 51,000 | 1,583 |
| 2007/09/21 | 51,100 | 52,100 | 50,400 | 51,700 | 2,152 |
| 2007/09/20 | 53,000 | 53,800 | 52,200 | 52,600 | 1,944 |
| 2007/09/19 | 52,700 | 54,800 | 52,300 | 53,400 | 2,265 |
| 2007/09/18 | 55,100 | 55,200 | 52,200 | 52,500 | 4,107 |
| 2007/09/14 | 57,200 | 57,900 | 56,000 | 57,000 | 2,665 |
| 2007/09/13 | 56,500 | 58,000 | 56,500 | 56,700 | 1,752 |
| 2007/09/12 | 57,100 | 58,400 | 56,300 | 56,400 | 2,645 |
| 2007/09/11 | 55,700 | 56,700 | 55,300 | 56,100 | 1,490 |
| 2007/09/10 | 55,200 | 57,000 | 55,100 | 55,600 | 2,260 |
| 2007/09/07 | 56,600 | 58,000 | 56,300 | 56,900 | 1,660 |
| 2007/09/06 | 56,800 | 57,700 | 55,600 | 57,000 | 2,559 |
| 2007/09/05 | 60,000 | 60,100 | 56,900 | 57,100 | 4,370 |
| 2007/09/04 | 60,300 | 61,500 | 59,000 | 60,000 | 2,705 |
| 2007/09/03 | 59,500 | 61,500 | 58,000 | 60,300 | 4,024 |
| 2007/08/31 | 56,800 | 59,400 | 56,400 | 59,000 | 4,117 |
| 2007/08/30 | 55,600 | 56,800 | 54,600 | 55,900 | 4,575 |
| 2007/08/29 | 55,300 | 55,400 | 54,100 | 54,800 | 4,428 |
| 2007/08/28 | 56,800 | 58,900 | 54,700 | 57,800 | 5,958 |
| 2007/08/27 | 54,200 | 58,200 | 54,200 | 58,200 | 8,880 |
| 2007/08/24 | 53,500 | 53,900 | 52,300 | 53,200 | 2,306 |
| 2007/08/23 | 51,500 | 53,900 | 51,500 | 53,400 | 2,660 |
| 2007/08/22 | 51,300 | 53,200 | 50,800 | 52,000 | 3,143 |
| 2007/08/21 | 52,000 | 53,700 | 51,200 | 52,800 | 4,200 |
| 2007/08/20 | 54,700 | 54,700 | 51,500 | 54,100 | 5,057 |
| 2007/08/17 | 54,300 | 57,300 | 54,000 | 54,600 | 7,713 |
| 2007/08/16 | 53,900 | 54,000 | 49,350 | 53,800 | 4,482 |
| 2007/08/15 | 54,500 | 54,700 | 53,000 | 53,400 | 5,585 |
| 2007/08/14 | 55,000 | 55,800 | 54,400 | 55,000 | 8,523 |
| 2007/08/13 | 54,100 | 59,400 | 54,100 | 59,400 | 8,563 |
| 2007/08/10 | 50,600 | 55,300 | 50,600 | 54,400 | 9,062 |
| 2007/08/09 | 48,000 | 51,600 | 48,000 | 51,600 | 9,289 |
| 2007/08/08 | 51,100 | 51,700 | 47,500 | 48,850 | 8,078 |
| 2007/08/07 | 50,000 | 50,300 | 47,900 | 48,200 | 4,186 |
| 2007/08/06 | 51,400 | 52,400 | 48,500 | 50,300 | 8,433 |
| 2007/08/03 | 54,000 | 54,100 | 51,500 | 51,500 | 8,067 |
| 2007/08/02 | 56,500 | 56,900 | 56,500 | 56,500 | 2,367 |
| 2007/08/01 | 61,500 | 61,500 | 61,500 | 61,500 | 332 |
| 2007/07/31 | 71,000 | 72,200 | 70,500 | 71,500 | 1,048 |
| 2007/07/30 | 70,000 | 71,500 | 69,300 | 71,500 | 1,884 |
| 2007/07/27 | 72,100 | 72,600 | 70,800 | 71,000 | 1,684 |
| 2007/07/26 | 73,800 | 74,800 | 73,200 | 73,300 | 685 |
| 2007/07/25 | 73,000 | 74,300 | 73,000 | 74,000 | 822 |
| 2007/07/24 | 75,200 | 75,300 | 74,100 | 75,000 | 1,119 |
| 2007/07/23 | 75,700 | 76,200 | 74,900 | 75,100 | 712 |
| 2007/07/20 | 76,500 | 76,800 | 76,400 | 76,500 | 572 |
| 2007/07/19 | 77,100 | 77,200 | 76,200 | 76,800 | 676 |
| 2007/07/18 | 77,700 | 77,900 | 76,100 | 76,900 | 679 |
| 2007/07/17 | 78,300 | 78,500 | 77,500 | 78,300 | 627 |
| 2007/07/13 | 78,000 | 78,600 | 77,900 | 78,300 | 808 |
| 2007/07/12 | 79,000 | 79,500 | 77,800 | 78,100 | 1,194 |
| 2007/07/11 | 78,600 | 79,000 | 78,300 | 78,300 | 886 |
| 2007/07/10 | 79,200 | 79,500 | 79,000 | 79,200 | 845 |
| 2007/07/09 | 80,200 | 80,400 | 79,500 | 79,900 | 868 |
| 2007/07/06 | 80,900 | 80,900 | 80,300 | 80,500 | 949 |
| 2007/07/05 | 80,000 | 80,600 | 80,000 | 80,600 | 698 |
| 2007/07/04 | 81,100 | 81,100 | 80,300 | 80,500 | 741 |
| 2007/07/03 | 80,500 | 81,200 | 80,200 | 81,100 | 1,279 |
| 2007/07/02 | 80,700 | 80,800 | 80,300 | 80,400 | 1,236 |
| 2007/06/29 | 80,900 | 81,800 | 80,700 | 81,700 | 1,206 |
| 2007/06/28 | 80,000 | 81,500 | 79,900 | 81,100 | 2,233 |
| 2007/06/27 | 79,700 | 79,900 | 79,500 | 79,700 | 1,046 |
| 2007/06/26 | 79,700 | 80,000 | 79,200 | 79,700 | 1,341 |
| 2007/06/25 | 78,900 | 80,300 | 78,600 | 79,400 | 1,145 |
| 2007/06/22 | 80,600 | 80,600 | 79,700 | 79,900 | 639 |
| 2007/06/21 | 79,700 | 81,000 | 79,200 | 80,300 | 1,519 |
| 2007/06/20 | 80,400 | 80,400 | 79,700 | 80,000 | 1,478 |
| 2007/06/19 | 80,000 | 81,100 | 79,200 | 79,600 | 1,628 |
| 2007/06/18 | 79,800 | 80,600 | 79,700 | 80,000 | 1,311 |
| 2007/06/15 | 79,600 | 80,000 | 79,000 | 79,600 | 1,991 |
| 2007/06/14 | 78,600 | 78,800 | 78,100 | 78,600 | 1,848 |
| 2007/06/13 | 78,000 | 78,800 | 77,700 | 78,500 | 2,141 |
| 2007/06/12 | 78,500 | 79,200 | 77,000 | 77,900 | 1,776 |
| 2007/06/11 | 79,200 | 79,400 | 78,500 | 79,100 | 1,467 |
| 2007/06/08 | 81,400 | 81,800 | 78,600 | 79,800 | 2,051 |
| 2007/06/07 | 81,700 | 82,100 | 81,400 | 81,800 | 1,648 |
| 2007/06/06 | 82,100 | 83,200 | 82,100 | 82,700 | 1,232 |
| 2007/06/05 | 84,600 | 84,600 | 83,000 | 83,900 | 934 |
| 2007/06/04 | 87,000 | 87,000 | 84,300 | 84,500 | 1,326 |
| 2007/06/01 | 83,300 | 85,000 | 83,200 | 84,100 | 1,407 |
| 2007/05/31 | 82,700 | 83,200 | 82,500 | 82,800 | 726 |
| 2007/05/30 | 83,000 | 83,500 | 82,200 | 82,900 | 1,295 |
| 2007/05/29 | 81,700 | 83,800 | 81,300 | 81,900 | 1,212 |
| 2007/05/28 | 81,100 | 82,000 | 81,000 | 82,000 | 872 |
| 2007/05/25 | 80,500 | 81,100 | 80,000 | 80,900 | 1,517 |
| 2007/05/24 | 80,600 | 81,300 | 80,500 | 80,800 | 1,333 |
| 2007/05/23 | 80,200 | 81,500 | 80,100 | 81,100 | 1,249 |
| 2007/05/22 | 77,300 | 79,400 | 77,200 | 79,300 | 1,611 |
| 2007/05/21 | 74,400 | 78,100 | 73,700 | 77,000 | 1,965 |
| 2007/05/18 | 79,600 | 80,300 | 75,000 | 76,300 | 2,966 |
| 2007/05/17 | 80,600 | 81,400 | 79,500 | 79,900 | 1,935 |
| 2007/05/16 | 83,100 | 83,600 | 80,500 | 80,800 | 1,704 |
| 2007/05/15 | 84,800 | 85,300 | 83,300 | 83,900 | 943 |
| 2007/05/14 | 87,100 | 87,400 | 84,700 | 84,900 | 1,029 |
| 2007/05/11 | 87,000 | 87,000 | 85,200 | 86,300 | 884 |
| 2007/05/10 | 88,400 | 88,500 | 87,000 | 87,300 | 1,044 |
| 2007/05/09 | 87,400 | 87,900 | 86,800 | 87,500 | 1,252 |
| 2007/05/08 | 85,500 | 87,600 | 85,500 | 87,300 | 1,819 |
| 2007/05/07 | 86,200 | 86,400 | 84,600 | 85,400 | 2,899 |
| 2007/05/02 | 81,300 | 83,600 | 81,300 | 82,200 | 1,684 |
| 2007/05/01 | 83,200 | 83,300 | 80,700 | 81,700 | 960 |
| 2007/04/27 | 83,900 | 83,900 | 82,000 | 82,700 | 1,095 |
| 2007/04/26 | 83,500 | 83,900 | 82,100 | 83,000 | 583 |
| 2007/04/25 | 83,500 | 83,800 | 82,600 | 83,200 | 1,007 |
| 2007/04/24 | 80,300 | 82,400 | 80,300 | 81,500 | 1,251 |
| 2007/04/23 | 83,000 | 83,500 | 80,200 | 81,200 | 1,397 |
| 2007/04/20 | 83,600 | 83,900 | 82,200 | 82,700 | 929 |
| 2007/04/19 | 83,500 | 84,400 | 82,900 | 83,400 | 1,246 |
| 2007/04/18 | 85,000 | 85,700 | 84,000 | 84,500 | 1,376 |
| 2007/04/17 | 88,800 | 89,000 | 86,100 | 86,500 | 1,324 |
| 2007/04/16 | 91,000 | 91,000 | 88,100 | 88,100 | 1,477 |
| 2007/04/13 | 89,800 | 89,800 | 87,400 | 87,700 | 1,150 |
| 2007/04/12 | 89,100 | 89,800 | 88,100 | 88,800 | 1,187 |
| 2007/04/11 | 90,500 | 90,500 | 88,900 | 89,100 | 1,593 |
| 2007/04/10 | 91,900 | 91,900 | 90,400 | 90,500 | 1,402 |
| 2007/04/09 | 91,000 | 92,300 | 90,700 | 91,900 | 1,208 |
| 2007/04/06 | 92,000 | 92,000 | 90,600 | 90,700 | 993 |
| 2007/04/05 | 91,000 | 92,000 | 90,400 | 91,900 | 1,197 |
| 2007/04/04 | 88,500 | 91,700 | 88,400 | 91,700 | 1,776 |
| 2007/04/03 | 87,700 | 88,600 | 86,900 | 88,200 | 1,363 |
| 2007/04/02 | 88,600 | 89,100 | 86,700 | 87,000 | 1,287 |
| 2007/03/30 | 86,400 | 88,400 | 86,300 | 88,300 | 1,120 |
| 2007/03/29 | 87,000 | 87,400 | 85,700 | 86,900 | 1,457 |
| 2007/03/28 | 86,900 | 87,800 | 86,000 | 87,400 | 1,486 |
| 2007/03/27 | 86,100 | 87,100 | 85,800 | 86,400 | 1,539 |
| 2007/03/26 | 84,600 | 87,300 | 84,000 | 87,000 | 1,702 |
| 2007/03/23 | 86,400 | 86,400 | 84,500 | 85,200 | 1,421 |
| 2007/03/22 | 85,100 | 85,600 | 84,600 | 85,400 | 1,164 |
| 2007/03/20 | 84,400 | 85,300 | 83,500 | 84,300 | 2,290 |
| 2007/03/19 | 84,600 | 85,600 | 83,800 | 84,300 | 1,367 |
| 2007/03/16 | 86,100 | 86,700 | 85,200 | 85,600 | 1,203 |
| 2007/03/15 | 85,700 | 87,400 | 85,300 | 85,800 | 2,055 |
| 2007/03/14 | 86,500 | 86,900 | 84,700 | 84,700 | 2,161 |
| 2007/03/13 | 88,800 | 89,300 | 87,500 | 88,200 | 1,125 |
| 2007/03/12 | 90,300 | 90,600 | 88,600 | 89,800 | 1,373 |
| 2007/03/09 | 88,500 | 90,900 | 88,500 | 90,100 | 1,867 |
| 2007/03/08 | 88,000 | 88,600 | 87,200 | 88,400 | 966 |
| 2007/03/07 | 88,000 | 89,700 | 87,200 | 88,200 | 1,424 |
| 2007/03/06 | 86,000 | 88,500 | 85,200 | 87,700 | 2,155 |
| 2007/03/05 | 89,900 | 90,800 | 86,100 | 86,200 | 2,091 |
| 2007/03/02 | 90,100 | 92,100 | 89,800 | 91,100 | 1,495 |
| 2007/03/01 | 91,400 | 92,300 | 89,200 | 90,600 | 2,310 |
| 2007/02/28 | 89,400 | 92,100 | 89,400 | 91,500 | 2,032 |
| 2007/02/27 | 95,000 | 95,600 | 94,200 | 94,400 | 1,341 |
| 2007/02/26 | 95,700 | 96,200 | 93,900 | 94,900 | 1,939 |
| 2007/02/23 | 92,600 | 96,900 | 91,800 | 95,400 | 3,076 |
| 2007/02/22 | 92,900 | 92,900 | 91,100 | 92,100 | 1,556 |
| 2007/02/21 | 92,800 | 93,400 | 91,800 | 92,000 | 2,089 |
| 2007/02/20 | 92,800 | 93,200 | 92,400 | 92,600 | 925 |
| 2007/02/19 | 92,200 | 93,500 | 92,000 | 92,700 | 1,018 |
| 2007/02/16 | 94,400 | 95,000 | 91,800 | 92,200 | 2,311 |
| 2007/02/15 | 93,300 | 94,000 | 91,700 | 94,000 | 1,437 |
| 2007/02/14 | 93,800 | 93,800 | 91,700 | 92,300 | 2,696 |
| 2007/02/13 | 95,000 | 95,000 | 92,400 | 93,700 | 1,846 |
| 2007/02/09 | 99,100 | 99,600 | 93,600 | 95,200 | 5,286 |
| 2007/02/08 | 100,000 | 101,000 | 98,300 | 98,500 | 1,475 |
| 2007/02/07 | 100,000 | 102,000 | 100,000 | 100,000 | 710 |
| 2007/02/06 | 99,500 | 101,000 | 98,800 | 101,000 | 404 |
| 2007/02/05 | 101,000 | 101,000 | 99,000 | 100,000 | 987 |
| 2007/02/02 | 100,000 | 101,000 | 100,000 | 100,000 | 273 |
| 2007/02/01 | 100,000 | 101,000 | 100,000 | 101,000 | 846 |
| 2007/01/31 | 101,000 | 101,000 | 99,900 | 100,000 | 756 |
| 2007/01/30 | 102,000 | 103,000 | 100,000 | 101,000 | 747 |
| 2007/01/29 | 101,000 | 104,000 | 101,000 | 103,000 | 963 |
| 2007/01/26 | 102,000 | 103,000 | 101,000 | 101,000 | 562 |
| 2007/01/25 | 105,000 | 106,000 | 102,000 | 102,000 | 915 |
| 2007/01/24 | 105,000 | 105,000 | 103,000 | 104,000 | 892 |
| 2007/01/23 | 105,000 | 106,000 | 104,000 | 104,000 | 745 |
| 2007/01/22 | 106,000 | 107,000 | 104,000 | 105,000 | 810 |
| 2007/01/19 | 104,000 | 106,000 | 102,000 | 105,000 | 1,489 |
| 2007/01/18 | 102,000 | 104,000 | 102,000 | 104,000 | 1,163 |
| 2007/01/17 | 103,000 | 103,000 | 101,000 | 102,000 | 899 |
| 2007/01/16 | 102,000 | 104,000 | 102,000 | 103,000 | 1,289 |
| 2007/01/15 | 101,000 | 102,000 | 99,900 | 101,000 | 1,066 |
| 2007/01/12 | 100,000 | 101,000 | 99,000 | 101,000 | 1,161 |
| 2007/01/11 | 100,000 | 101,000 | 98,800 | 99,600 | 1,512 |
| 2007/01/10 | 100,000 | 102,000 | 99,000 | 99,900 | 1,635 |
| 2007/01/09 | 97,900 | 102,000 | 96,400 | 102,000 | 1,700 |
| 2007/01/05 | 100,000 | 100,000 | 97,600 | 98,900 | 1,701 |
| 2007/01/04 | 100,000 | 101,000 | 100,000 | 100,000 | 291 |