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 |
|---|---|---|---|---|---|
| 2004/12/30 | 207,000 | 226,000 | 203,000 | 218,000 | 250 |
| 2004/12/29 | 199,000 | 208,000 | 199,000 | 207,000 | 83 |
| 2004/12/28 | 199,000 | 205,000 | 194,000 | 204,000 | 60 |
| 2004/12/27 | 205,000 | 208,000 | 203,000 | 203,000 | 53 |
| 2004/12/24 | 215,000 | 215,000 | 203,000 | 208,000 | 38 |
| 2004/12/22 | 217,000 | 219,000 | 211,000 | 211,000 | 60 |
| 2004/12/21 | 218,000 | 219,000 | 207,000 | 209,000 | 85 |
| 2004/12/20 | 205,000 | 217,000 | 205,000 | 213,000 | 180 |
| 2004/12/17 | 211,000 | 212,000 | 198,000 | 205,000 | 186 |
| 2004/12/16 | 199,000 | 209,000 | 195,000 | 207,000 | 343 |
| 2004/12/15 | 184,000 | 205,000 | 184,000 | 202,000 | 542 |
| 2004/12/14 | 180,000 | 184,000 | 170,000 | 175,000 | 113 |
| 2004/12/13 | 191,000 | 192,000 | 186,000 | 186,000 | 63 |
| 2004/12/10 | 193,000 | 197,000 | 190,000 | 194,000 | 142 |
| 2004/12/09 | 211,000 | 212,000 | 195,000 | 200,000 | 166 |
| 2004/12/08 | 202,000 | 210,000 | 190,000 | 210,000 | 267 |
| 2004/12/07 | 232,000 | 243,000 | 200,000 | 210,000 | 1,337 |
| 2004/12/06 | 201,000 | 220,000 | 196,000 | 220,000 | 1,058 |
| 2004/12/03 | 179,000 | 190,000 | 179,000 | 190,000 | 370 |
| 2004/12/02 | 170,000 | 177,000 | 170,000 | 177,000 | 127 |
| 2004/12/01 | 170,000 | 171,000 | 165,000 | 170,000 | 80 |
| 2004/11/30 | 167,000 | 170,000 | 164,000 | 170,000 | 23 |
| 2004/11/29 | 170,000 | 171,000 | 167,000 | 170,000 | 34 |
| 2004/11/26 | 171,000 | 171,000 | 163,000 | 163,000 | 40 |
| 2004/11/25 | 174,000 | 174,000 | 163,000 | 171,000 | 50 |
| 2004/11/24 | 169,000 | 173,000 | 166,000 | 171,000 | 32 |
| 2004/11/22 | 159,000 | 166,000 | 159,000 | 163,000 | 18 |
| 2004/11/19 | 163,000 | 168,000 | 160,000 | 162,000 | 134 |
| 2004/11/18 | 166,000 | 178,000 | 165,000 | 165,000 | 177 |
| 2004/11/17 | 179,000 | 180,000 | 170,000 | 170,000 | 157 |
| 2004/11/16 | 176,000 | 185,000 | 167,000 | 181,000 | 334 |
| 2004/11/15 | 182,000 | 192,000 | 174,000 | 185,000 | 799 |
| 2004/11/12 | 167,000 | 181,000 | 163,000 | 181,000 | 935 |
| 2004/11/11 | 166,000 | 168,000 | 158,000 | 166,000 | 331 |
| 2004/11/10 | 155,000 | 165,000 | 144,000 | 164,000 | 360 |
| 2004/11/09 | 150,000 | 155,000 | 140,000 | 155,000 | 191 |
| 2004/11/08 | 137,000 | 150,000 | 135,000 | 150,000 | 177 |
| 2004/11/05 | 139,000 | 140,000 | 137,000 | 139,000 | 40 |
| 2004/11/04 | 134,000 | 140,000 | 134,000 | 139,000 | 38 |
| 2004/11/02 | 128,000 | 138,000 | 128,000 | 137,000 | 13 |
| 2004/11/01 | 140,000 | 140,000 | 128,000 | 136,000 | 83 |
| 2004/10/29 | 139,000 | 140,000 | 130,000 | 140,000 | 70 |
| 2004/10/28 | 134,000 | 139,000 | 134,000 | 139,000 | 103 |
| 2004/10/27 | 129,000 | 134,000 | 127,000 | 134,000 | 41 |
| 2004/10/26 | 126,000 | 136,000 | 124,000 | 129,000 | 88 |
| 2004/10/25 | 129,000 | 129,000 | 125,000 | 128,000 | 28 |
| 2004/10/22 | 117,000 | 130,000 | 117,000 | 129,000 | 27 |
| 2004/10/21 | 131,000 | 131,000 | 120,000 | 120,000 | 37 |
| 2004/10/20 | 134,000 | 134,000 | 127,000 | 127,000 | 10 |
| 2004/10/19 | 132,000 | 135,000 | 130,000 | 133,000 | 20 |
| 2004/10/18 | 139,000 | 139,000 | 130,000 | 135,000 | 26 |
| 2004/10/15 | 131,000 | 137,000 | 125,000 | 137,000 | 52 |
| 2004/10/14 | 144,000 | 144,000 | 134,000 | 136,000 | 110 |
| 2004/10/13 | 136,000 | 136,000 | 130,000 | 136,000 | 22 |
| 2004/10/12 | 130,000 | 138,000 | 129,000 | 138,000 | 55 |
| 2004/10/08 | 136,000 | 144,000 | 135,000 | 138,000 | 105 |
| 2004/10/07 | 135,000 | 140,000 | 130,000 | 140,000 | 125 |
| 2004/10/06 | 125,000 | 128,000 | 122,000 | 127,000 | 70 |
| 2004/10/05 | 120,000 | 124,000 | 116,000 | 123,000 | 72 |
| 2004/10/04 | 113,000 | 118,000 | 112,000 | 117,000 | 34 |
| 2004/10/01 | 109,000 | 114,000 | 109,000 | 113,000 | 26 |
| 2004/09/30 | 106,000 | 113,000 | 104,000 | 113,000 | 25 |
| 2004/09/29 | 109,000 | 111,000 | 106,000 | 106,000 | 14 |
| 2004/09/28 | 110,000 | 111,000 | 105,000 | 111,000 | 21 |
| 2004/09/27 | 110,000 | 117,000 | 110,000 | 110,000 | 26 |
| 2004/09/24 | 110,000 | 114,000 | 106,000 | 114,000 | 45 |
| 2004/09/22 | 109,000 | 112,000 | 109,000 | 112,000 | 9 |
| 2004/09/21 | 113,000 | 113,000 | 103,000 | 109,000 | 21 |
| 2004/09/17 | 110,000 | 115,000 | 108,000 | 113,000 | 28 |
| 2004/09/16 | 114,000 | 116,000 | 107,000 | 116,000 | 110 |
| 2004/09/15 | 118,000 | 120,000 | 116,000 | 116,000 | 34 |
| 2004/09/14 | 121,000 | 122,000 | 117,000 | 120,000 | 31 |
| 2004/09/13 | 125,000 | 125,000 | 121,000 | 123,000 | 62 |
| 2004/09/10 | 127,000 | 129,000 | 125,000 | 125,000 | 68 |
| 2004/09/09 | 125,000 | 132,000 | 124,000 | 127,000 | 168 |
| 2004/09/08 | 126,000 | 132,000 | 125,000 | 126,000 | 67 |
| 2004/09/07 | 131,000 | 132,000 | 124,000 | 130,000 | 27 |
| 2004/09/06 | 130,000 | 132,000 | 122,000 | 132,000 | 44 |
| 2004/09/03 | 129,000 | 131,000 | 127,000 | 130,000 | 47 |
| 2004/09/02 | 131,000 | 131,000 | 127,000 | 131,000 | 24 |
| 2004/09/01 | 131,000 | 132,000 | 127,000 | 131,000 | 18 |
| 2004/08/31 | 132,000 | 132,000 | 132,000 | 132,000 | 6 |
| 2004/08/30 | 133,000 | 134,000 | 129,000 | 134,000 | 16 |
| 2004/08/27 | 133,000 | 134,000 | 130,000 | 133,000 | 19 |
| 2004/08/26 | 137,000 | 137,000 | 130,000 | 132,000 | 89 |
| 2004/08/25 | 128,000 | 132,000 | 128,000 | 132,000 | 10 |
| 2004/08/24 | 129,000 | 133,000 | 129,000 | 130,000 | 10 |
| 2004/08/23 | 130,000 | 133,000 | 128,000 | 128,000 | 21 |
| 2004/08/20 | 126,000 | 130,000 | 122,000 | 130,000 | 35 |
| 2004/08/19 | 118,000 | 126,000 | 118,000 | 126,000 | 16 |
| 2004/08/18 | 125,000 | 125,000 | 118,000 | 124,000 | 18 |
| 2004/08/17 | 126,000 | 129,000 | 123,000 | 125,000 | 31 |
| 2004/08/16 | 126,000 | 126,000 | 121,000 | 121,000 | 7 |
| 2004/08/13 | 130,000 | 135,000 | 130,000 | 130,000 | 9 |
| 2004/08/12 | 135,000 | 139,000 | 132,000 | 132,000 | 17 |
| 2004/08/11 | 140,000 | 140,000 | 132,000 | 137,000 | 33 |
| 2004/08/10 | 123,000 | 135,000 | 120,000 | 134,000 | 45 |
| 2004/08/09 | 126,000 | 127,000 | 119,000 | 125,000 | 18 |
| 2004/08/06 | 120,000 | 127,000 | 117,000 | 127,000 | 12 |
| 2004/08/05 | 121,000 | 129,000 | 115,000 | 122,000 | 28 |
| 2004/08/04 | 120,000 | 122,000 | 114,000 | 122,000 | 36 |
| 2004/08/03 | 125,000 | 128,000 | 113,000 | 128,000 | 39 |
| 2004/08/02 | 130,000 | 130,000 | 126,000 | 126,000 | 35 |
| 2004/07/30 | 127,000 | 134,000 | 126,000 | 126,000 | 36 |
| 2004/07/29 | 144,000 | 144,000 | 126,000 | 131,000 | 66 |
| 2004/07/28 | 138,000 | 144,000 | 138,000 | 138,000 | 27 |
| 2004/07/27 | 146,000 | 148,000 | 135,000 | 142,000 | 67 |
| 2004/07/26 | 145,000 | 155,000 | 142,000 | 142,000 | 70 |
| 2004/07/23 | 151,000 | 155,000 | 148,000 | 150,000 | 63 |
| 2004/07/22 | 154,000 | 158,000 | 151,000 | 153,000 | 30 |
| 2004/07/21 | 162,000 | 162,000 | 151,000 | 158,000 | 61 |
| 2004/07/20 | 160,000 | 164,000 | 146,000 | 148,000 | 154 |
| 2004/07/16 | 137,000 | 158,000 | 135,000 | 158,000 | 124 |
| 2004/07/15 | 153,000 | 153,000 | 134,000 | 138,000 | 75 |
| 2004/07/14 | 165,000 | 166,000 | 148,000 | 150,000 | 92 |
| 2004/07/13 | 166,000 | 169,000 | 162,000 | 164,000 | 114 |
| 2004/07/12 | 158,000 | 165,000 | 158,000 | 164,000 | 124 |
| 2004/07/09 | 159,000 | 160,000 | 154,000 | 155,000 | 45 |
| 2004/07/08 | 160,000 | 165,000 | 155,000 | 160,000 | 105 |
| 2004/07/07 | 155,000 | 165,000 | 150,000 | 163,000 | 115 |
| 2004/07/06 | 161,000 | 183,000 | 160,000 | 163,000 | 382 |
| 2004/07/05 | 161,000 | 161,000 | 155,000 | 156,000 | 119 |
| 2004/07/02 | 162,000 | 170,000 | 162,000 | 166,000 | 123 |
| 2004/07/01 | 190,000 | 199,000 | 172,000 | 175,000 | 643 |
| 2004/06/30 | 150,000 | 180,000 | 150,000 | 180,000 | 1,079 |
| 2004/06/29 | 132,000 | 150,000 | 131,000 | 150,000 | 280 |
| 2004/06/28 | 133,000 | 133,000 | 128,000 | 130,000 | 68 |
| 2004/06/25 | 130,000 | 134,000 | 128,000 | 134,000 | 67 |
| 2004/06/24 | 130,000 | 139,000 | 123,000 | 131,000 | 155 |
| 2004/06/23 | 142,000 | 145,000 | 128,000 | 131,000 | 191 |
| 2004/06/22 | 160,000 | 160,000 | 141,000 | 148,000 | 390 |
| 2004/06/21 | 140,000 | 161,000 | 136,000 | 161,000 | 726 |
| 2004/06/18 | 130,000 | 144,000 | 130,000 | 141,000 | 863 |
| 2004/06/17 | 123,000 | 124,000 | 116,000 | 124,000 | 96 |
| 2004/06/16 | 114,000 | 123,000 | 113,000 | 123,000 | 250 |
| 2004/06/15 | 110,000 | 118,000 | 105,000 | 111,000 | 224 |
| 2004/06/14 | 106,000 | 108,000 | 106,000 | 107,000 | 22 |
| 2004/06/11 | 107,000 | 109,000 | 105,000 | 106,000 | 37 |
| 2004/06/10 | 103,000 | 108,000 | 102,000 | 102,000 | 60 |
| 2004/06/09 | 102,000 | 106,000 | 100,000 | 106,000 | 16 |
| 2004/06/08 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2004/06/07 | 98,000 | 106,000 | 98,000 | 106,000 | 37 |
| 2004/06/04 | 101,000 | 103,000 | 98,000 | 103,000 | 41 |
| 2004/06/03 | 105,000 | 105,000 | 100,000 | 100,000 | 6 |
| 2004/06/02 | 106,000 | 106,000 | 100,000 | 103,000 | 9 |
| 2004/06/01 | 103,000 | 105,000 | 103,000 | 105,000 | 4 |
| 2004/05/31 | 101,000 | 102,000 | 101,000 | 101,000 | 4 |
| 2004/05/28 | 110,000 | 110,000 | 103,000 | 105,000 | 11 |
| 2004/05/27 | 101,000 | 115,000 | 101,000 | 110,000 | 62 |
| 2004/05/26 | 110,000 | 111,000 | 107,000 | 111,000 | 74 |
| 2004/05/25 | 100,000 | 112,000 | 99,000 | 112,000 | 99 |
| 2004/05/24 | 107,000 | 107,000 | 100,000 | 100,000 | 21 |
| 2004/05/21 | 109,000 | 109,000 | 101,000 | 105,000 | 34 |
| 2004/05/20 | 105,000 | 116,000 | 102,000 | 115,000 | 97 |
| 2004/05/19 | 100,000 | 105,000 | 100,000 | 104,000 | 23 |
| 2004/05/18 | 89,000 | 99,000 | 89,000 | 99,000 | 18 |
| 2004/05/17 | 95,000 | 97,100 | 89,000 | 89,100 | 64 |
| 2004/05/14 | 108,000 | 108,000 | 95,000 | 95,000 | 48 |
| 2004/05/13 | 110,000 | 110,000 | 105,000 | 108,000 | 7 |
| 2004/05/12 | 97,000 | 108,000 | 97,000 | 108,000 | 27 |
| 2004/05/11 | 88,000 | 98,000 | 88,000 | 98,000 | 18 |
| 2004/05/10 | 101,000 | 101,000 | 98,000 | 98,000 | 41 |
| 2004/05/07 | 102,000 | 111,000 | 99,700 | 111,000 | 18 |
| 2004/05/06 | 110,000 | 110,000 | 105,000 | 105,000 | 8 |
| 2004/04/30 | 115,000 | 115,000 | 107,000 | 113,000 | 13 |
| 2004/04/28 | 103,000 | 114,000 | 103,000 | 114,000 | 49 |
| 2004/04/27 | 115,000 | 116,000 | 109,000 | 109,000 | 72 |
| 2004/04/26 | 106,000 | 115,000 | 103,000 | 114,000 | 92 |
| 2004/04/23 | 99,200 | 104,000 | 97,000 | 104,000 | 67 |
| 2004/04/22 | 96,500 | 98,200 | 95,200 | 98,200 | 12 |
| 2004/04/21 | 96,100 | 96,100 | 95,000 | 95,000 | 19 |
| 2004/04/20 | 98,000 | 98,000 | 93,300 | 97,000 | 89 |
| 2004/04/19 | 103,000 | 103,000 | 96,000 | 97,000 | 65 |
| 2004/04/16 | 108,000 | 113,000 | 98,000 | 98,100 | 59 |
| 2004/04/15 | 111,000 | 112,000 | 100,000 | 100,000 | 67 |
| 2004/04/14 | 117,000 | 126,000 | 107,000 | 113,000 | 111 |
| 2004/04/13 | 117,000 | 119,000 | 110,000 | 113,000 | 176 |
| 2004/04/12 | 94,900 | 105,000 | 94,900 | 105,000 | 122 |
| 2004/04/09 | 101,000 | 103,000 | 95,000 | 95,000 | 54 |
| 2004/04/08 | 101,000 | 103,000 | 98,000 | 103,000 | 60 |
| 2004/04/07 | 105,000 | 105,000 | 98,000 | 104,000 | 36 |
| 2004/04/06 | 110,000 | 116,000 | 95,800 | 108,000 | 254 |
| 2004/04/05 | 104,000 | 104,000 | 100,000 | 104,000 | 192 |
| 2004/04/02 | 94,000 | 94,000 | 88,000 | 94,000 | 166 |
| 2004/04/01 | 79,000 | 84,900 | 79,000 | 84,000 | 50 |
| 2004/03/31 | 73,000 | 80,800 | 72,700 | 75,000 | 55 |
| 2004/03/30 | 71,000 | 72,000 | 70,000 | 72,000 | 36 |
| 2004/03/29 | 70,100 | 70,400 | 70,000 | 70,000 | 43 |
| 2004/03/26 | 71,000 | 71,000 | 65,800 | 70,000 | 52 |
| 2004/03/25 | 72,500 | 72,500 | 70,000 | 70,000 | 4 |
| 2004/03/24 | 69,100 | 70,000 | 69,100 | 69,300 | 18 |
| 2004/03/23 | 72,000 | 72,000 | 68,500 | 68,500 | 22 |
| 2004/03/22 | 72,000 | 72,000 | 71,000 | 71,000 | 11 |
| 2004/03/19 | 72,100 | 72,100 | 70,000 | 70,000 | 23 |
| 2004/03/18 | 75,500 | 75,500 | 71,900 | 72,000 | 7 |
| 2004/03/17 | 77,000 | 79,000 | 74,000 | 75,000 | 39 |
| 2004/03/16 | 70,000 | 74,500 | 70,000 | 72,000 | 45 |
| 2004/03/15 | 69,200 | 70,000 | 67,500 | 69,500 | 30 |
| 2004/03/12 | 67,200 | 70,000 | 67,200 | 69,100 | 26 |
| 2004/03/11 | 67,500 | 67,500 | 67,000 | 67,500 | 8 |
| 2004/03/10 | 67,500 | 67,600 | 67,000 | 67,500 | 20 |
| 2004/03/09 | 69,000 | 70,000 | 69,000 | 69,000 | 11 |
| 2004/03/08 | 70,000 | 71,000 | 69,200 | 70,000 | 25 |
| 2004/03/05 | 72,000 | 72,300 | 68,300 | 70,000 | 63 |
| 2004/03/04 | 68,100 | 71,000 | 68,100 | 71,000 | 24 |
| 2004/03/03 | 68,000 | 68,000 | 66,500 | 67,400 | 19 |
| 2004/03/02 | 70,000 | 70,000 | 69,900 | 70,000 | 38 |
| 2004/03/01 | 64,000 | 65,000 | 64,000 | 65,000 | 7 |
| 2004/02/27 | 63,000 | 64,900 | 62,000 | 64,900 | 10 |
| 2004/02/26 | 62,000 | 62,000 | 61,500 | 62,000 | 6 |
| 2004/02/25 | 62,000 | 63,000 | 61,000 | 63,000 | 6 |
| 2004/02/24 | 66,000 | 66,000 | 62,000 | 62,000 | 25 |
| 2004/02/23 | 69,500 | 69,500 | 65,100 | 65,100 | 5 |
| 2004/02/20 | 66,400 | 66,400 | 65,200 | 65,200 | 10 |
| 2004/02/19 | 66,000 | 66,200 | 66,000 | 66,000 | 15 |
| 2004/02/18 | 65,200 | 66,100 | 65,200 | 65,500 | 10 |
| 2004/02/17 | 66,000 | 66,100 | 65,000 | 66,000 | 79 |
| 2004/02/16 | 65,000 | 68,000 | 65,000 | 66,000 | 21 |
| 2004/02/12 | 64,000 | 64,000 | 62,000 | 62,000 | 12 |
| 2004/02/10 | 61,100 | 64,000 | 61,100 | 64,000 | 10 |
| 2004/02/09 | 62,500 | 63,000 | 62,000 | 62,000 | 26 |
| 2004/02/05 | 61,000 | 64,000 | 61,000 | 61,000 | 33 |
| 2004/02/04 | 66,300 | 66,300 | 64,800 | 64,800 | 60 |
| 2004/02/03 | 64,800 | 66,300 | 64,800 | 66,300 | 13 |
| 2004/02/02 | 68,700 | 68,700 | 65,300 | 65,300 | 45 |
| 2004/01/30 | 68,100 | 68,700 | 68,100 | 68,700 | 5 |
| 2004/01/29 | 69,500 | 69,500 | 67,000 | 67,100 | 19 |
| 2004/01/28 | 73,000 | 73,000 | 70,000 | 71,000 | 29 |
| 2004/01/27 | 66,000 | 72,000 | 66,000 | 68,500 | 90 |
| 2004/01/26 | 67,000 | 67,500 | 66,000 | 66,000 | 20 |
| 2004/01/23 | 67,700 | 70,000 | 67,700 | 70,000 | 7 |
| 2004/01/22 | 68,000 | 70,000 | 67,200 | 68,500 | 27 |
| 2004/01/21 | 71,000 | 73,000 | 68,000 | 68,000 | 30 |
| 2004/01/20 | 68,500 | 71,400 | 68,500 | 70,000 | 49 |
| 2004/01/19 | 66,100 | 68,000 | 66,100 | 66,400 | 41 |
| 2004/01/16 | 79,800 | 79,800 | 68,000 | 68,000 | 189 |
| 2004/01/15 | 74,800 | 74,800 | 74,800 | 74,800 | 44 |
| 2004/01/14 | 69,800 | 69,800 | 69,800 | 69,800 | 54 |
| 2004/01/13 | 64,800 | 64,800 | 64,800 | 64,800 | 19 |
| 2004/01/09 | 59,000 | 59,800 | 59,000 | 59,800 | 26 |
| 2004/01/08 | 54,500 | 54,500 | 54,500 | 54,500 | 3 |
| 2004/01/07 | 54,000 | 56,000 | 54,000 | 54,000 | 5 |
| 2004/01/06 | 58,000 | 58,000 | 56,000 | 56,000 | 20 |
| 2004/01/05 | 58,600 | 58,600 | 57,000 | 57,000 | 31 |