フューチャーベンチャーキャピタル(8462)の株価時系列情報
フューチャーベンチャーキャピタル(8462)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 57,700 | 58,200 | 57,500 | 57,800 | 14 |
| 2003/12/29 | 51,000 | 56,200 | 51,000 | 56,200 | 82 |
| 2003/12/26 | 51,000 | 52,000 | 49,000 | 51,900 | 18 |
| 2003/12/25 | 47,000 | 51,000 | 47,000 | 51,000 | 36 |
| 2003/12/24 | 43,000 | 47,000 | 42,200 | 47,000 | 30 |
| 2003/12/22 | 42,800 | 44,000 | 42,500 | 43,000 | 49 |
| 2003/12/19 | 42,200 | 42,300 | 42,000 | 42,200 | 29 |
| 2003/12/18 | 45,000 | 45,000 | 43,000 | 44,000 | 71 |
| 2003/12/17 | 45,000 | 45,500 | 44,300 | 45,000 | 39 |
| 2003/12/16 | 50,000 | 50,000 | 45,000 | 46,200 | 32 |
| 2003/12/15 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2003/12/12 | 49,100 | 50,100 | 49,100 | 50,000 | 36 |
| 2003/12/11 | 50,600 | 51,000 | 50,000 | 50,500 | 12 |
| 2003/12/10 | 55,500 | 55,500 | 52,100 | 52,100 | 18 |
| 2003/12/09 | 60,000 | 60,000 | 57,000 | 57,000 | 4 |
| 2003/12/08 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2003/12/05 | 57,100 | 58,000 | 57,000 | 57,000 | 24 |
| 2003/12/04 | 63,000 | 63,000 | 60,000 | 60,000 | 20 |
| 2003/12/03 | 68,000 | 68,000 | 63,000 | 63,000 | 25 |
| 2003/12/02 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2003/12/01 | 66,000 | 68,100 | 66,000 | 68,100 | 13 |
| 2003/11/28 | 68,000 | 68,000 | 66,000 | 66,000 | 6 |
| 2003/11/27 | 63,000 | 65,000 | 61,500 | 65,000 | 32 |
| 2003/11/26 | 60,000 | 60,000 | 59,000 | 60,000 | 36 |
| 2003/11/25 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2003/11/21 | 62,500 | 62,500 | 61,000 | 61,000 | 3 |
| 2003/11/20 | 59,000 | 61,000 | 59,000 | 61,000 | 19 |
| 2003/11/19 | 60,500 | 60,500 | 57,000 | 59,000 | 5 |
| 2003/11/18 | 64,500 | 64,500 | 60,000 | 60,000 | 6 |
| 2003/11/17 | 67,000 | 67,000 | 64,500 | 64,500 | 4 |
| 2003/11/14 | 70,000 | 70,000 | 69,500 | 69,500 | 3 |
| 2003/11/13 | 70,000 | 73,000 | 69,000 | 69,500 | 18 |
| 2003/11/12 | 70,000 | 70,000 | 69,000 | 69,000 | 7 |
| 2003/11/11 | 75,000 | 75,000 | 65,000 | 65,000 | 28 |
| 2003/11/10 | 78,000 | 80,000 | 75,000 | 75,000 | 44 |
| 2003/11/06 | 87,000 | 87,000 | 84,000 | 87,000 | 7 |
| 2003/11/05 | 85,000 | 89,000 | 85,000 | 86,000 | 17 |
| 2003/11/04 | 90,000 | 91,000 | 85,000 | 91,000 | 57 |
| 2003/10/31 | 91,000 | 91,100 | 85,000 | 89,000 | 38 |
| 2003/10/30 | 90,000 | 93,100 | 88,100 | 93,000 | 19 |
| 2003/10/29 | 101,000 | 101,000 | 91,000 | 91,000 | 113 |
| 2003/10/28 | 81,000 | 91,000 | 81,000 | 91,000 | 46 |
| 2003/10/27 | 78,000 | 81,000 | 77,900 | 81,000 | 42 |
| 2003/10/24 | 78,000 | 84,000 | 76,000 | 82,000 | 49 |
| 2003/10/23 | 89,500 | 89,500 | 81,500 | 81,500 | 32 |
| 2003/10/22 | 92,000 | 94,000 | 87,000 | 91,500 | 58 |
| 2003/10/21 | 113,000 | 115,000 | 91,000 | 91,000 | 205 |
| 2003/10/20 | 107,000 | 107,000 | 107,000 | 107,000 | 101 |
| 2003/10/17 | 87,000 | 97,000 | 85,000 | 97,000 | 129 |
| 2003/10/16 | 86,000 | 93,000 | 84,000 | 87,000 | 79 |
| 2003/10/15 | 95,100 | 100,000 | 89,000 | 90,000 | 120 |
| 2003/10/14 | 82,000 | 94,000 | 82,000 | 94,000 | 135 |
| 2003/10/10 | 80,000 | 86,000 | 80,000 | 84,000 | 46 |
| 2003/10/09 | 82,000 | 82,000 | 77,000 | 80,000 | 26 |
| 2003/10/08 | 86,900 | 87,000 | 82,000 | 82,000 | 34 |
| 2003/10/07 | 78,000 | 87,000 | 78,000 | 87,000 | 103 |
| 2003/10/06 | 76,000 | 77,000 | 74,000 | 77,000 | 41 |
| 2003/10/03 | 74,000 | 74,000 | 68,000 | 71,000 | 61 |
| 2003/10/02 | 64,500 | 69,000 | 64,000 | 69,000 | 52 |
| 2003/10/01 | 65,300 | 65,300 | 62,100 | 64,000 | 17 |
| 2003/09/30 | 62,500 | 65,000 | 61,500 | 65,000 | 17 |
| 2003/09/29 | 62,600 | 65,500 | 62,500 | 65,500 | 25 |
| 2003/09/26 | 63,000 | 65,000 | 63,000 | 64,100 | 71 |
| 2003/09/25 | 68,000 | 68,000 | 68,000 | 68,000 | 9 |
| 2003/09/24 | 81,500 | 81,500 | 76,900 | 78,000 | 189 |
| 2003/09/18 | 61,500 | 61,500 | 61,500 | 61,500 | 121 |
| 2003/09/17 | 56,500 | 56,500 | 56,500 | 56,500 | 20 |
| 2003/09/16 | 51,500 | 51,500 | 50,000 | 51,500 | 15 |
| 2003/09/12 | 49,000 | 51,700 | 48,600 | 51,700 | 16 |
| 2003/09/11 | 49,100 | 50,000 | 49,000 | 50,000 | 18 |
| 2003/09/10 | 47,000 | 50,000 | 47,000 | 50,000 | 21 |
| 2003/09/09 | 47,000 | 47,000 | 46,500 | 46,500 | 7 |
| 2003/09/08 | 47,000 | 48,000 | 47,000 | 48,000 | 31 |
| 2003/09/05 | 50,000 | 50,000 | 47,000 | 48,500 | 49 |
| 2003/09/04 | 47,000 | 47,000 | 46,200 | 46,200 | 49 |
| 2003/09/03 | 42,000 | 43,000 | 41,800 | 43,000 | 44 |
| 2003/09/02 | 42,000 | 42,000 | 41,800 | 41,800 | 55 |
| 2003/09/01 | 42,500 | 42,500 | 41,500 | 41,500 | 20 |
| 2003/08/29 | 41,500 | 41,500 | 41,500 | 41,500 | 3 |
| 2003/08/28 | 40,100 | 43,400 | 40,000 | 42,000 | 31 |
| 2003/08/27 | 43,500 | 43,500 | 42,000 | 42,000 | 13 |
| 2003/08/26 | 43,000 | 43,000 | 43,000 | 43,000 | 20 |
| 2003/08/25 | 41,500 | 43,600 | 41,000 | 42,000 | 62 |
| 2003/08/22 | 41,000 | 41,800 | 41,000 | 41,800 | 3 |
| 2003/08/21 | 41,000 | 41,000 | 40,000 | 40,000 | 24 |
| 2003/08/20 | 41,000 | 41,000 | 40,000 | 41,000 | 58 |
| 2003/08/19 | 37,100 | 39,950 | 37,100 | 39,950 | 26 |
| 2003/08/18 | 37,100 | 39,000 | 37,100 | 39,000 | 11 |
| 2003/08/15 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2003/08/14 | 39,000 | 39,000 | 37,000 | 39,000 | 9 |
| 2003/08/13 | 36,300 | 39,000 | 35,100 | 39,000 | 5 |
| 2003/08/12 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2003/08/11 | 39,000 | 39,000 | 39,000 | 39,000 | 15 |
| 2003/08/08 | 39,200 | 39,200 | 39,200 | 39,200 | 1 |
| 2003/08/07 | 39,000 | 39,200 | 39,000 | 39,200 | 5 |
| 2003/08/06 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2003/08/05 | 36,800 | 36,800 | 36,800 | 36,800 | 4 |
| 2003/08/04 | 39,900 | 39,900 | 38,000 | 38,000 | 15 |
| 2003/08/01 | 40,000 | 40,000 | 39,600 | 39,600 | 4 |
| 2003/07/31 | 38,000 | 38,000 | 38,000 | 38,000 | 34 |
| 2003/07/30 | 38,000 | 39,000 | 38,000 | 38,000 | 8 |
| 2003/07/29 | 38,000 | 38,000 | 38,000 | 38,000 | 11 |
| 2003/07/25 | 36,000 | 38,000 | 36,000 | 38,000 | 8 |
| 2003/07/24 | 36,100 | 36,100 | 36,100 | 36,100 | 1 |
| 2003/07/23 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2003/07/22 | 37,500 | 37,900 | 37,000 | 37,000 | 13 |
| 2003/07/18 | 37,500 | 38,000 | 37,500 | 38,000 | 8 |
| 2003/07/17 | 36,800 | 37,900 | 35,100 | 37,900 | 32 |
| 2003/07/16 | 37,000 | 38,000 | 37,000 | 38,000 | 11 |
| 2003/07/15 | 38,000 | 38,000 | 35,000 | 35,000 | 14 |
| 2003/07/14 | 37,900 | 37,900 | 37,900 | 37,900 | 8 |
| 2003/07/11 | 37,000 | 37,000 | 37,000 | 37,000 | 17 |
| 2003/07/10 | 37,200 | 37,200 | 37,000 | 37,000 | 3 |
| 2003/07/09 | 39,000 | 39,000 | 38,000 | 39,000 | 22 |
| 2003/07/08 | 37,150 | 38,000 | 37,000 | 38,000 | 47 |
| 2003/07/07 | 38,000 | 38,000 | 36,800 | 36,800 | 41 |
| 2003/07/04 | 37,000 | 37,800 | 36,000 | 37,800 | 60 |
| 2003/07/03 | 43,000 | 43,500 | 38,000 | 38,000 | 187 |
| 2003/07/02 | 38,400 | 42,000 | 38,400 | 42,000 | 181 |
| 2003/07/01 | 38,400 | 39,000 | 38,000 | 38,000 | 23 |
| 2003/06/30 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2003/06/27 | 35,000 | 36,000 | 35,000 | 36,000 | 2 |
| 2003/06/26 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2003/06/25 | 36,200 | 36,200 | 36,200 | 36,200 | 2 |
| 2003/06/24 | 36,000 | 36,000 | 36,000 | 36,000 | 10 |
| 2003/06/23 | 38,000 | 38,000 | 38,000 | 38,000 | 15 |
| 2003/06/20 | 39,000 | 39,000 | 38,000 | 38,000 | 17 |
| 2003/06/19 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2003/06/18 | 38,900 | 39,000 | 38,000 | 39,000 | 34 |
| 2003/06/17 | 38,000 | 39,000 | 38,000 | 39,000 | 10 |
| 2003/06/16 | 37,500 | 39,400 | 37,000 | 39,400 | 15 |
| 2003/06/13 | 37,900 | 37,900 | 37,900 | 37,900 | 1 |
| 2003/06/12 | 39,900 | 39,900 | 38,000 | 38,000 | 40 |
| 2003/06/11 | 39,000 | 39,500 | 38,000 | 39,000 | 25 |
| 2003/06/10 | 39,000 | 39,000 | 38,300 | 38,300 | 4 |
| 2003/06/09 | 36,000 | 38,000 | 36,000 | 38,000 | 30 |
| 2003/06/06 | 35,000 | 35,000 | 35,000 | 35,000 | 10 |
| 2003/06/05 | 35,100 | 35,100 | 35,100 | 35,100 | 10 |
| 2003/06/04 | 34,500 | 35,100 | 34,500 | 35,000 | 30 |
| 2003/06/03 | 33,000 | 34,800 | 32,800 | 34,800 | 37 |
| 2003/06/02 | 33,000 | 33,000 | 33,000 | 33,000 | 6 |
| 2003/05/30 | 33,700 | 33,800 | 33,700 | 33,700 | 6 |
| 2003/05/29 | 32,050 | 32,050 | 32,000 | 32,050 | 25 |
| 2003/05/28 | 31,000 | 32,000 | 31,000 | 32,000 | 14 |
| 2003/05/27 | 33,000 | 33,000 | 32,000 | 32,000 | 25 |
| 2003/05/26 | 35,400 | 35,400 | 33,900 | 34,000 | 19 |
| 2003/05/23 | 32,000 | 35,400 | 31,800 | 35,000 | 124 |
| 2003/05/22 | 32,100 | 32,150 | 31,800 | 31,800 | 9 |
| 2003/05/21 | 32,800 | 32,800 | 32,500 | 32,500 | 11 |
| 2003/05/20 | 33,000 | 33,000 | 33,000 | 33,000 | 17 |
| 2003/05/19 | 35,000 | 35,000 | 32,500 | 34,000 | 9 |
| 2003/05/14 | 35,500 | 35,500 | 34,100 | 35,500 | 16 |
| 2003/05/13 | 34,100 | 35,500 | 34,100 | 35,500 | 8 |
| 2003/05/09 | 32,500 | 35,500 | 32,500 | 35,500 | 24 |
| 2003/05/08 | 34,000 | 35,500 | 34,000 | 35,500 | 5 |
| 2003/05/07 | 31,500 | 35,500 | 31,500 | 35,500 | 70 |
| 2003/05/06 | 31,500 | 31,500 | 31,500 | 31,500 | 20 |
| 2003/05/02 | 31,200 | 31,200 | 31,100 | 31,100 | 8 |
| 2003/04/28 | 31,000 | 34,000 | 31,000 | 34,000 | 11 |
| 2003/04/24 | 32,000 | 34,000 | 32,000 | 34,000 | 19 |
| 2003/04/23 | 37,000 | 37,000 | 33,000 | 33,000 | 20 |
| 2003/04/22 | 35,000 | 37,000 | 34,600 | 37,000 | 52 |
| 2003/04/21 | 31,500 | 33,000 | 31,200 | 33,000 | 121 |
| 2003/04/18 | 33,000 | 33,000 | 30,600 | 30,600 | 19 |
| 2003/04/17 | 30,700 | 32,000 | 30,700 | 32,000 | 18 |
| 2003/04/16 | 32,000 | 32,000 | 30,700 | 32,000 | 35 |
| 2003/04/15 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2003/04/14 | 32,100 | 32,100 | 32,000 | 32,000 | 3 |
| 2003/04/11 | 30,700 | 32,000 | 30,700 | 32,000 | 14 |
| 2003/04/10 | 30,700 | 31,100 | 30,700 | 31,100 | 6 |
| 2003/04/08 | 30,700 | 32,000 | 30,700 | 32,000 | 9 |
| 2003/04/07 | 33,000 | 33,500 | 33,000 | 33,500 | 9 |
| 2003/04/04 | 33,300 | 33,300 | 33,300 | 33,300 | 7 |
| 2003/04/03 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2003/04/02 | 33,700 | 33,700 | 33,600 | 33,600 | 11 |
| 2003/03/31 | 33,200 | 33,200 | 33,200 | 33,200 | 10 |
| 2003/03/28 | 36,000 | 36,000 | 36,000 | 36,000 | 7 |
| 2003/03/27 | 36,000 | 36,000 | 36,000 | 36,000 | 9 |
| 2003/03/25 | 37,000 | 37,000 | 37,000 | 37,000 | 11 |
| 2003/03/20 | 36,000 | 37,500 | 36,000 | 37,500 | 23 |
| 2003/03/19 | 36,000 | 36,000 | 36,000 | 36,000 | 3 |
| 2003/03/18 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2003/03/11 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2003/03/07 | 41,000 | 41,000 | 40,000 | 40,000 | 2 |
| 2003/03/04 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2003/03/03 | 41,000 | 41,000 | 41,000 | 41,000 | 9 |
| 2003/02/27 | 41,000 | 41,000 | 41,000 | 41,000 | 6 |
| 2003/02/25 | 41,000 | 41,000 | 41,000 | 41,000 | 9 |
| 2003/02/24 | 41,000 | 41,000 | 41,000 | 41,000 | 25 |
| 2003/02/21 | 41,000 | 41,000 | 41,000 | 41,000 | 14 |
| 2003/02/20 | 38,900 | 41,000 | 38,900 | 41,000 | 4 |
| 2003/02/19 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2003/02/18 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2003/02/14 | 41,050 | 41,050 | 39,000 | 41,050 | 12 |
| 2003/02/13 | 42,000 | 42,000 | 41,050 | 41,050 | 12 |
| 2003/02/12 | 41,000 | 42,500 | 41,000 | 42,500 | 11 |
| 2003/02/10 | 41,000 | 41,000 | 41,000 | 41,000 | 5 |
| 2003/02/07 | 39,100 | 43,000 | 39,100 | 43,000 | 13 |
| 2003/02/06 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2003/02/05 | 41,500 | 42,000 | 41,500 | 41,600 | 12 |
| 2003/02/04 | 41,600 | 41,600 | 41,500 | 41,500 | 20 |
| 2003/02/03 | 41,500 | 41,500 | 41,500 | 41,500 | 8 |
| 2003/01/31 | 41,500 | 41,500 | 41,500 | 41,500 | 2 |
| 2003/01/30 | 41,500 | 41,500 | 41,500 | 41,500 | 3 |
| 2003/01/29 | 41,000 | 41,500 | 41,000 | 41,500 | 20 |
| 2003/01/28 | 41,100 | 41,500 | 40,000 | 41,500 | 11 |
| 2003/01/27 | 44,000 | 44,000 | 42,500 | 42,500 | 8 |
| 2003/01/24 | 44,000 | 44,000 | 44,000 | 44,000 | 7 |
| 2003/01/23 | 46,600 | 47,000 | 45,000 | 45,000 | 52 |
| 2003/01/22 | 48,100 | 49,000 | 48,100 | 49,000 | 7 |
| 2003/01/21 | 42,500 | 46,100 | 42,500 | 46,100 | 38 |
| 2003/01/20 | 42,400 | 43,000 | 42,000 | 42,100 | 19 |
| 2003/01/17 | 38,000 | 42,000 | 38,000 | 42,000 | 10 |
| 2003/01/10 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2003/01/09 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2003/01/08 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
| 2003/01/07 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2003/01/06 | 42,000 | 42,000 | 42,000 | 42,000 | 7 |