未来工業(7931)の株価時系列情報
未来工業(7931)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,319 | 2,319 | 2,290 | 2,295 | 700 |
| 2017/12/28 | 2,290 | 2,290 | 2,272 | 2,290 | 5,400 |
| 2017/12/27 | 2,290 | 2,350 | 2,272 | 2,290 | 8,100 |
| 2017/12/26 | 2,279 | 2,300 | 2,265 | 2,290 | 6,100 |
| 2017/12/25 | 2,300 | 2,345 | 2,253 | 2,279 | 24,500 |
| 2017/12/22 | 2,270 | 2,300 | 2,240 | 2,270 | 4,200 |
| 2017/12/21 | 2,222 | 2,295 | 2,222 | 2,270 | 3,500 |
| 2017/12/20 | 2,248 | 2,269 | 2,218 | 2,269 | 12,500 |
| 2017/12/19 | 2,256 | 2,260 | 2,207 | 2,248 | 3,100 |
| 2017/12/18 | 2,231 | 2,281 | 2,206 | 2,206 | 3,500 |
| 2017/12/15 | 2,190 | 2,300 | 2,181 | 2,181 | 2,400 |
| 2017/12/14 | 2,159 | 2,246 | 2,159 | 2,185 | 7,100 |
| 2017/12/13 | 2,251 | 2,298 | 2,153 | 2,185 | 8,000 |
| 2017/12/12 | 2,250 | 2,300 | 2,230 | 2,299 | 1,400 |
| 2017/12/11 | 2,300 | 2,300 | 2,201 | 2,300 | 7,200 |
| 2017/12/08 | 2,280 | 2,298 | 2,180 | 2,298 | 3,100 |
| 2017/12/07 | 2,100 | 2,297 | 2,098 | 2,200 | 8,200 |
| 2017/12/06 | 2,385 | 2,400 | 1,990 | 2,150 | 28,400 |
| 2017/12/05 | 2,250 | 2,400 | 2,240 | 2,385 | 18,500 |
| 2017/12/04 | 2,089 | 2,241 | 2,080 | 2,240 | 15,000 |
| 2017/12/01 | 2,046 | 2,088 | 2,046 | 2,075 | 13,000 |
| 2017/11/30 | 2,049 | 2,050 | 2,045 | 2,045 | 2,400 |
| 2017/11/29 | 2,045 | 2,050 | 2,040 | 2,040 | 2,600 |
| 2017/11/28 | 2,065 | 2,097 | 2,030 | 2,040 | 5,200 |
| 2017/11/27 | 2,035 | 2,050 | 2,035 | 2,050 | 5,300 |
| 2017/11/24 | 1,900 | 2,049 | 1,900 | 2,035 | 17,100 |
| 2017/11/22 | 1,899 | 1,899 | 1,884 | 1,884 | 2,000 |
| 2017/11/21 | 1,892 | 1,900 | 1,891 | 1,899 | 1,700 |
| 2017/11/20 | 1,902 | 1,904 | 1,888 | 1,900 | 7,300 |
| 2017/11/16 | 1,885 | 1,910 | 1,882 | 1,882 | 500 |
| 2017/11/15 | 1,893 | 1,910 | 1,891 | 1,910 | 2,100 |
| 2017/11/14 | 1,910 | 1,911 | 1,910 | 1,910 | 500 |
| 2017/11/13 | 1,910 | 1,910 | 1,900 | 1,910 | 1,900 |
| 2017/11/10 | 1,924 | 1,924 | 1,900 | 1,900 | 1,400 |
| 2017/11/09 | 1,910 | 1,915 | 1,895 | 1,910 | 2,100 |
| 2017/11/08 | 1,900 | 1,910 | 1,900 | 1,910 | 2,800 |
| 2017/11/07 | 1,910 | 1,915 | 1,889 | 1,910 | 3,700 |
| 2017/11/06 | 1,890 | 1,914 | 1,887 | 1,914 | 7,800 |
| 2017/11/02 | 1,910 | 1,910 | 1,905 | 1,905 | 2,200 |
| 2017/11/01 | 1,908 | 1,924 | 1,905 | 1,905 | 2,600 |
| 2017/10/31 | 1,905 | 1,906 | 1,905 | 1,905 | 1,200 |
| 2017/10/30 | 1,903 | 1,906 | 1,903 | 1,905 | 2,800 |
| 2017/10/27 | 1,909 | 1,909 | 1,857 | 1,903 | 3,900 |
| 2017/10/26 | 1,909 | 1,909 | 1,850 | 1,903 | 9,600 |
| 2017/10/25 | 1,900 | 1,908 | 1,875 | 1,903 | 22,400 |
| 2017/10/24 | 1,900 | 1,917 | 1,875 | 1,900 | 32,500 |
| 2017/10/23 | 1,866 | 1,904 | 1,866 | 1,900 | 18,700 |
| 2017/10/20 | 1,898 | 1,898 | 1,855 | 1,855 | 4,400 |
| 2017/10/19 | 1,900 | 1,928 | 1,890 | 1,893 | 7,000 |
| 2017/10/18 | 1,895 | 1,948 | 1,855 | 1,895 | 10,400 |
| 2017/10/17 | 1,830 | 1,895 | 1,822 | 1,895 | 11,800 |
| 2017/10/16 | 1,810 | 1,834 | 1,795 | 1,834 | 3,000 |
| 2017/10/13 | 1,835 | 1,835 | 1,808 | 1,830 | 800 |
| 2017/10/12 | 1,830 | 1,842 | 1,821 | 1,835 | 2,300 |
| 2017/10/11 | 1,800 | 1,835 | 1,800 | 1,835 | 3,600 |
| 2017/10/10 | 1,762 | 1,805 | 1,762 | 1,805 | 2,400 |
| 2017/10/06 | 1,752 | 1,800 | 1,742 | 1,761 | 15,100 |
| 2017/10/05 | 1,740 | 1,752 | 1,728 | 1,752 | 3,800 |
| 2017/10/04 | 1,732 | 1,740 | 1,732 | 1,740 | 200 |
| 2017/10/03 | 1,752 | 1,754 | 1,750 | 1,751 | 5,400 |
| 2017/10/02 | 1,750 | 1,751 | 1,750 | 1,751 | 1,500 |
| 2017/09/29 | 1,736 | 1,740 | 1,736 | 1,736 | 3,300 |
| 2017/09/28 | 1,735 | 1,736 | 1,735 | 1,736 | 400 |
| 2017/09/27 | 1,740 | 1,746 | 1,705 | 1,726 | 3,500 |
| 2017/09/26 | 1,700 | 1,727 | 1,691 | 1,726 | 1,700 |
| 2017/09/25 | 1,700 | 1,726 | 1,700 | 1,726 | 1,700 |
| 2017/09/22 | 1,700 | 1,734 | 1,635 | 1,700 | 6,400 |
| 2017/09/21 | 1,694 | 1,701 | 1,694 | 1,701 | 1,500 |
| 2017/09/20 | 1,685 | 1,695 | 1,680 | 1,694 | 2,900 |
| 2017/09/19 | 1,690 | 1,690 | 1,653 | 1,690 | 1,400 |
| 2017/09/15 | 1,651 | 1,690 | 1,651 | 1,690 | 200 |
| 2017/09/14 | 1,690 | 1,700 | 1,690 | 1,700 | 4,300 |
| 2017/09/13 | 1,680 | 1,690 | 1,680 | 1,690 | 1,000 |
| 2017/09/12 | 1,675 | 1,675 | 1,672 | 1,672 | 1,200 |
| 2017/09/11 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2017/09/08 | 1,662 | 1,662 | 1,662 | 1,662 | 500 |
| 2017/09/07 | 1,697 | 1,699 | 1,666 | 1,666 | 800 |
| 2017/09/05 | 1,662 | 1,700 | 1,650 | 1,700 | 2,200 |
| 2017/09/04 | 1,720 | 1,720 | 1,700 | 1,700 | 400 |
| 2017/09/01 | 1,700 | 1,715 | 1,700 | 1,700 | 8,300 |
| 2017/08/31 | 1,700 | 1,715 | 1,700 | 1,700 | 7,500 |
| 2017/08/30 | 1,683 | 1,700 | 1,683 | 1,700 | 1,900 |
| 2017/08/29 | 1,690 | 1,690 | 1,683 | 1,683 | 800 |
| 2017/08/28 | 1,670 | 1,680 | 1,656 | 1,680 | 2,300 |
| 2017/08/25 | 1,651 | 1,660 | 1,651 | 1,660 | 2,000 |
| 2017/08/24 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2017/08/23 | 1,660 | 1,660 | 1,660 | 1,660 | 600 |
| 2017/08/22 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2017/08/21 | 1,633 | 1,650 | 1,632 | 1,650 | 1,400 |
| 2017/08/18 | 1,648 | 1,650 | 1,648 | 1,650 | 1,000 |
| 2017/08/16 | 1,647 | 1,647 | 1,646 | 1,647 | 800 |
| 2017/08/15 | 1,612 | 1,647 | 1,612 | 1,647 | 1,800 |
| 2017/08/14 | 1,630 | 1,630 | 1,620 | 1,629 | 500 |
| 2017/08/10 | 1,625 | 1,630 | 1,625 | 1,630 | 300 |
| 2017/08/09 | 1,647 | 1,648 | 1,626 | 1,627 | 2,200 |
| 2017/08/08 | 1,642 | 1,650 | 1,630 | 1,650 | 800 |
| 2017/08/07 | 1,652 | 1,655 | 1,650 | 1,650 | 500 |
| 2017/08/04 | 1,652 | 1,668 | 1,652 | 1,657 | 2,400 |
| 2017/08/03 | 1,645 | 1,669 | 1,645 | 1,669 | 800 |
| 2017/08/02 | 1,630 | 1,685 | 1,630 | 1,679 | 16,300 |
| 2017/08/01 | 1,670 | 1,675 | 1,670 | 1,670 | 6,400 |
| 2017/07/31 | 1,665 | 1,670 | 1,665 | 1,670 | 4,300 |
| 2017/07/28 | 1,663 | 1,663 | 1,660 | 1,660 | 400 |
| 2017/07/27 | 1,700 | 1,710 | 1,633 | 1,667 | 17,700 |
| 2017/07/26 | 1,735 | 1,735 | 1,682 | 1,700 | 5,700 |
| 2017/07/25 | 1,630 | 1,700 | 1,630 | 1,700 | 5,900 |
| 2017/07/24 | 1,620 | 1,622 | 1,620 | 1,622 | 4,700 |
| 2017/07/21 | 1,601 | 1,620 | 1,601 | 1,620 | 1,200 |
| 2017/07/20 | 1,601 | 1,614 | 1,600 | 1,601 | 1,100 |
| 2017/07/19 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2017/07/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2017/07/13 | 1,606 | 1,606 | 1,606 | 1,606 | 200 |
| 2017/07/12 | 1,610 | 1,610 | 1,605 | 1,605 | 900 |
| 2017/07/11 | 1,615 | 1,620 | 1,609 | 1,620 | 2,200 |
| 2017/07/10 | 1,610 | 1,624 | 1,609 | 1,620 | 1,500 |
| 2017/07/07 | 1,612 | 1,612 | 1,612 | 1,612 | 500 |
| 2017/07/06 | 1,617 | 1,627 | 1,617 | 1,627 | 500 |
| 2017/07/05 | 1,626 | 1,635 | 1,625 | 1,630 | 1,000 |
| 2017/07/04 | 1,639 | 1,646 | 1,636 | 1,645 | 3,500 |
| 2017/07/03 | 1,635 | 1,636 | 1,635 | 1,636 | 1,600 |
| 2017/06/30 | 1,626 | 1,635 | 1,618 | 1,635 | 3,700 |
| 2017/06/29 | 1,621 | 1,628 | 1,621 | 1,626 | 1,700 |
| 2017/06/28 | 1,620 | 1,629 | 1,620 | 1,621 | 500 |
| 2017/06/27 | 1,616 | 1,628 | 1,616 | 1,618 | 1,100 |
| 2017/06/26 | 1,612 | 1,630 | 1,610 | 1,628 | 1,000 |
| 2017/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2017/06/21 | 1,612 | 1,646 | 1,601 | 1,635 | 5,800 |
| 2017/06/20 | 1,639 | 1,650 | 1,625 | 1,650 | 12,800 |
| 2017/06/19 | 1,615 | 1,639 | 1,615 | 1,639 | 4,700 |
| 2017/06/16 | 1,610 | 1,640 | 1,610 | 1,610 | 2,800 |
| 2017/06/15 | 1,594 | 1,602 | 1,594 | 1,602 | 4,400 |
| 2017/06/14 | 1,595 | 1,595 | 1,591 | 1,595 | 800 |
| 2017/06/12 | 1,597 | 1,597 | 1,591 | 1,591 | 400 |
| 2017/06/09 | 1,581 | 1,597 | 1,581 | 1,597 | 1,700 |
| 2017/06/08 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2017/06/07 | 1,600 | 1,600 | 1,597 | 1,597 | 600 |
| 2017/06/06 | 1,559 | 1,598 | 1,559 | 1,597 | 1,100 |
| 2017/06/05 | 1,599 | 1,600 | 1,599 | 1,599 | 18,700 |
| 2017/06/02 | 1,595 | 1,599 | 1,580 | 1,599 | 4,000 |
| 2017/06/01 | 1,585 | 1,585 | 1,575 | 1,575 | 2,200 |
| 2017/05/31 | 1,566 | 1,575 | 1,566 | 1,575 | 2,700 |
| 2017/05/30 | 1,570 | 1,574 | 1,547 | 1,566 | 5,300 |
| 2017/05/29 | 1,561 | 1,570 | 1,561 | 1,570 | 800 |
| 2017/05/26 | 1,551 | 1,560 | 1,551 | 1,560 | 300 |
| 2017/05/25 | 1,547 | 1,559 | 1,547 | 1,559 | 500 |
| 2017/05/24 | 1,549 | 1,555 | 1,549 | 1,555 | 300 |
| 2017/05/23 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2017/05/22 | 1,580 | 1,584 | 1,500 | 1,575 | 8,400 |
| 2017/05/19 | 1,580 | 1,585 | 1,570 | 1,575 | 500 |
| 2017/05/18 | 1,590 | 1,590 | 1,580 | 1,580 | 400 |
| 2017/05/16 | 1,560 | 1,599 | 1,560 | 1,594 | 3,700 |
| 2017/05/15 | 1,590 | 1,594 | 1,590 | 1,594 | 300 |
| 2017/05/12 | 1,592 | 1,594 | 1,590 | 1,590 | 1,700 |
| 2017/05/11 | 1,580 | 1,590 | 1,555 | 1,590 | 5,800 |
| 2017/05/10 | 1,580 | 1,590 | 1,580 | 1,590 | 1,300 |
| 2017/05/09 | 1,583 | 1,585 | 1,541 | 1,581 | 3,800 |
| 2017/05/08 | 1,579 | 1,580 | 1,570 | 1,580 | 8,100 |
| 2017/05/02 | 1,552 | 1,570 | 1,550 | 1,570 | 2,800 |
| 2017/05/01 | 1,529 | 1,551 | 1,529 | 1,550 | 1,600 |
| 2017/04/28 | 1,525 | 1,527 | 1,525 | 1,527 | 600 |
| 2017/04/27 | 1,516 | 1,540 | 1,516 | 1,540 | 600 |
| 2017/04/26 | 1,508 | 1,540 | 1,508 | 1,540 | 1,300 |
| 2017/04/25 | 1,504 | 1,504 | 1,504 | 1,504 | 100 |
| 2017/04/24 | 1,502 | 1,539 | 1,502 | 1,539 | 600 |
| 2017/04/21 | 1,518 | 1,520 | 1,505 | 1,520 | 400 |
| 2017/04/20 | 1,509 | 1,509 | 1,509 | 1,509 | 500 |
| 2017/04/19 | 1,491 | 1,491 | 1,491 | 1,491 | 800 |
| 2017/04/18 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2017/04/17 | 1,490 | 1,500 | 1,490 | 1,500 | 500 |
| 2017/04/14 | 1,506 | 1,506 | 1,500 | 1,500 | 500 |
| 2017/04/13 | 1,504 | 1,550 | 1,500 | 1,520 | 1,500 |
| 2017/04/12 | 1,522 | 1,550 | 1,520 | 1,520 | 500 |
| 2017/04/11 | 1,530 | 1,558 | 1,530 | 1,558 | 700 |
| 2017/04/10 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2017/04/07 | 1,522 | 1,562 | 1,522 | 1,562 | 400 |
| 2017/04/06 | 1,560 | 1,560 | 1,541 | 1,560 | 700 |
| 2017/04/05 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
| 2017/04/04 | 1,580 | 1,580 | 1,560 | 1,560 | 800 |
| 2017/04/03 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2017/03/31 | 1,580 | 1,580 | 1,580 | 1,580 | 3,200 |
| 2017/03/30 | 1,580 | 1,583 | 1,580 | 1,580 | 4,400 |
| 2017/03/29 | 1,549 | 1,585 | 1,549 | 1,580 | 1,900 |
| 2017/03/28 | 1,521 | 1,549 | 1,521 | 1,549 | 600 |
| 2017/03/27 | 1,505 | 1,540 | 1,505 | 1,540 | 700 |
| 2017/03/24 | 1,500 | 1,542 | 1,498 | 1,542 | 13,200 |
| 2017/03/22 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2017/03/21 | 1,594 | 1,594 | 1,582 | 1,582 | 200 |
| 2017/03/16 | 1,595 | 1,595 | 1,560 | 1,594 | 400 |
| 2017/03/15 | 1,555 | 1,595 | 1,551 | 1,595 | 2,300 |
| 2017/03/14 | 1,573 | 1,573 | 1,573 | 1,573 | 500 |
| 2017/03/13 | 1,567 | 1,589 | 1,567 | 1,572 | 2,200 |
| 2017/03/10 | 1,565 | 1,588 | 1,565 | 1,588 | 400 |
| 2017/03/09 | 1,550 | 1,555 | 1,550 | 1,555 | 200 |
| 2017/03/08 | 1,578 | 1,579 | 1,510 | 1,565 | 3,900 |
| 2017/03/06 | 1,590 | 1,595 | 1,590 | 1,595 | 300 |
| 2017/03/03 | 1,580 | 1,597 | 1,561 | 1,570 | 7,700 |
| 2017/03/02 | 1,592 | 1,595 | 1,580 | 1,580 | 4,400 |
| 2017/03/01 | 1,581 | 1,581 | 1,580 | 1,580 | 500 |
| 2017/02/28 | 1,551 | 1,570 | 1,551 | 1,570 | 800 |
| 2017/02/27 | 1,587 | 1,587 | 1,540 | 1,550 | 3,200 |
| 2017/02/24 | 1,572 | 1,574 | 1,570 | 1,570 | 900 |
| 2017/02/21 | 1,570 | 1,594 | 1,570 | 1,594 | 2,300 |
| 2017/02/20 | 1,598 | 1,598 | 1,565 | 1,597 | 1,100 |
| 2017/02/17 | 1,580 | 1,598 | 1,574 | 1,598 | 1,800 |
| 2017/02/16 | 1,575 | 1,580 | 1,575 | 1,577 | 2,400 |
| 2017/02/15 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
| 2017/02/14 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
| 2017/02/13 | 1,599 | 1,599 | 1,599 | 1,599 | 300 |
| 2017/02/10 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2017/02/08 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2017/02/07 | 1,551 | 1,551 | 1,551 | 1,551 | 300 |
| 2017/02/06 | 1,599 | 1,599 | 1,581 | 1,581 | 400 |
| 2017/02/03 | 1,600 | 1,600 | 1,566 | 1,599 | 2,000 |
| 2017/02/02 | 1,600 | 1,600 | 1,599 | 1,600 | 1,600 |
| 2017/02/01 | 1,598 | 1,599 | 1,598 | 1,599 | 2,100 |
| 2017/01/31 | 1,587 | 1,600 | 1,587 | 1,598 | 3,300 |
| 2017/01/30 | 1,555 | 1,587 | 1,555 | 1,587 | 3,100 |
| 2017/01/27 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2017/01/26 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2017/01/25 | 1,532 | 1,532 | 1,500 | 1,532 | 800 |
| 2017/01/20 | 1,502 | 1,533 | 1,502 | 1,533 | 600 |
| 2017/01/19 | 1,520 | 1,520 | 1,502 | 1,502 | 600 |
| 2017/01/18 | 1,538 | 1,538 | 1,520 | 1,520 | 1,700 |
| 2017/01/17 | 1,540 | 1,540 | 1,538 | 1,538 | 700 |
| 2017/01/16 | 1,553 | 1,575 | 1,551 | 1,560 | 2,300 |
| 2017/01/13 | 1,566 | 1,567 | 1,549 | 1,553 | 5,000 |
| 2017/01/12 | 1,590 | 1,596 | 1,570 | 1,596 | 1,500 |
| 2017/01/11 | 1,595 | 1,600 | 1,594 | 1,594 | 700 |
| 2017/01/10 | 1,613 | 1,613 | 1,594 | 1,595 | 6,800 |
| 2017/01/06 | 1,616 | 1,616 | 1,601 | 1,601 | 2,100 |
| 2017/01/05 | 1,645 | 1,645 | 1,616 | 1,616 | 2,400 |
| 2017/01/04 | 1,622 | 1,645 | 1,622 | 1,645 | 400 |