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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,300 | 7,300 | 7,300 | 7,300 | 5 |
| 2008/12/29 | 7,600 | 7,630 | 7,600 | 7,600 | 30 |
| 2008/12/26 | 8,020 | 8,200 | 8,020 | 8,200 | 19 |
| 2008/12/25 | 7,600 | 7,810 | 7,600 | 7,620 | 48 |
| 2008/12/24 | 9,700 | 9,700 | 8,600 | 8,600 | 52 |
| 2008/12/22 | 9,600 | 9,600 | 9,600 | 9,600 | 95 |
| 2008/12/19 | 8,000 | 8,600 | 8,000 | 8,600 | 86 |
| 2008/12/18 | 7,400 | 7,600 | 7,400 | 7,600 | 3 |
| 2008/12/16 | 7,500 | 7,500 | 6,600 | 7,390 | 49 |
| 2008/12/15 | 6,350 | 7,500 | 5,760 | 7,500 | 81 |
| 2008/12/12 | 5,750 | 6,700 | 5,300 | 6,650 | 109 |
| 2008/12/11 | 6,000 | 6,000 | 5,200 | 5,700 | 46 |
| 2008/12/10 | 6,710 | 6,710 | 6,000 | 6,000 | 26 |
| 2008/12/09 | 6,320 | 6,700 | 6,260 | 6,700 | 31 |
| 2008/12/08 | 6,380 | 6,500 | 6,310 | 6,310 | 17 |
| 2008/12/05 | 7,000 | 7,010 | 7,000 | 7,010 | 13 |
| 2008/12/04 | 7,000 | 7,020 | 7,000 | 7,000 | 65 |
| 2008/12/03 | 8,000 | 8,000 | 7,800 | 8,000 | 11 |
| 2008/12/01 | 8,500 | 8,500 | 8,500 | 8,500 | 8 |
| 2008/11/28 | 8,250 | 8,250 | 8,250 | 8,250 | 1 |
| 2008/11/27 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
| 2008/11/25 | 9,300 | 9,300 | 8,110 | 8,110 | 15 |
| 2008/11/20 | 9,390 | 9,400 | 9,000 | 9,000 | 175 |
| 2008/11/19 | 9,300 | 9,400 | 9,300 | 9,400 | 17 |
| 2008/11/18 | 8,100 | 8,600 | 8,100 | 8,600 | 57 |
| 2008/11/14 | 10,000 | 10,000 | 9,000 | 9,000 | 6 |
| 2008/11/13 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2008/11/12 | 8,900 | 10,000 | 8,900 | 10,000 | 42 |
| 2008/11/11 | 9,200 | 9,500 | 9,200 | 9,200 | 16 |
| 2008/11/10 | 10,200 | 10,300 | 10,200 | 10,200 | 14 |
| 2008/11/07 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2008/11/06 | 10,500 | 11,000 | 10,500 | 11,000 | 27 |
| 2008/11/05 | 11,000 | 11,000 | 11,000 | 11,000 | 11 |
| 2008/11/04 | 11,000 | 11,000 | 11,000 | 11,000 | 10 |
| 2008/10/31 | 10,900 | 11,000 | 10,300 | 10,300 | 73 |
| 2008/10/30 | 10,100 | 10,100 | 10,100 | 10,100 | 22 |
| 2008/10/29 | 9,900 | 9,900 | 9,100 | 9,100 | 5 |
| 2008/10/28 | 9,500 | 9,500 | 9,000 | 9,000 | 15 |
| 2008/10/27 | 9,900 | 9,900 | 9,500 | 9,500 | 6 |
| 2008/10/24 | 10,800 | 10,800 | 9,900 | 9,900 | 22 |
| 2008/10/23 | 10,300 | 10,800 | 9,950 | 10,800 | 74 |
| 2008/10/22 | 10,510 | 10,510 | 10,300 | 10,300 | 38 |
| 2008/10/21 | 11,900 | 11,900 | 11,500 | 11,500 | 33 |
| 2008/10/20 | 11,900 | 11,900 | 11,900 | 11,900 | 48 |
| 2008/10/17 | 10,400 | 10,900 | 10,400 | 10,900 | 33 |
| 2008/10/16 | 10,800 | 10,800 | 10,800 | 10,800 | 2 |
| 2008/10/15 | 10,800 | 11,000 | 10,800 | 11,000 | 21 |
| 2008/10/14 | 9,700 | 10,800 | 9,700 | 10,600 | 47 |
| 2008/10/10 | 11,210 | 11,210 | 9,800 | 9,800 | 17 |
| 2008/10/09 | 11,800 | 12,000 | 11,800 | 11,800 | 37 |
| 2008/10/08 | 14,600 | 14,800 | 13,800 | 13,800 | 11 |
| 2008/10/07 | 15,000 | 15,800 | 15,000 | 15,000 | 36 |
| 2008/10/06 | 20,000 | 20,000 | 17,000 | 17,000 | 14 |
| 2008/10/03 | 20,010 | 20,010 | 20,000 | 20,000 | 2 |
| 2008/10/02 | 20,800 | 20,800 | 20,100 | 20,100 | 52 |
| 2008/10/01 | 20,100 | 21,800 | 20,100 | 20,600 | 74 |
| 2008/09/30 | 20,010 | 20,500 | 20,010 | 20,500 | 11 |
| 2008/09/26 | 24,700 | 24,700 | 23,000 | 23,000 | 39 |
| 2008/09/25 | 25,800 | 25,800 | 25,800 | 25,800 | 5 |
| 2008/09/24 | 24,000 | 24,000 | 24,000 | 24,000 | 3 |
| 2008/09/22 | 26,000 | 26,000 | 24,500 | 24,500 | 29 |
| 2008/09/19 | 26,100 | 26,100 | 26,000 | 26,000 | 216 |
| 2008/09/18 | 26,000 | 26,000 | 26,000 | 26,000 | 13 |
| 2008/09/17 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2008/09/16 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2008/09/11 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2008/09/10 | 25,900 | 25,900 | 25,900 | 25,900 | 2 |
| 2008/09/09 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2008/09/08 | 27,400 | 28,900 | 27,400 | 28,900 | 40 |
| 2008/09/05 | 27,000 | 27,000 | 26,800 | 26,900 | 15 |
| 2008/09/04 | 25,000 | 25,000 | 24,010 | 25,000 | 35 |
| 2008/09/03 | 24,100 | 24,100 | 24,100 | 24,100 | 1 |
| 2008/09/02 | 24,010 | 24,010 | 24,010 | 24,010 | 1 |
| 2008/09/01 | 25,300 | 25,300 | 24,000 | 24,500 | 24 |
| 2008/08/29 | 23,500 | 23,500 | 23,500 | 23,500 | 15 |
| 2008/08/28 | 25,000 | 25,000 | 23,500 | 23,500 | 19 |
| 2008/08/26 | 22,700 | 24,100 | 21,500 | 24,100 | 29 |
| 2008/08/25 | 26,000 | 26,000 | 23,000 | 23,300 | 31 |
| 2008/08/22 | 24,000 | 26,200 | 24,000 | 26,000 | 39 |
| 2008/08/21 | 23,000 | 23,000 | 21,700 | 21,700 | 12 |
| 2008/08/20 | 21,700 | 23,000 | 21,700 | 23,000 | 18 |
| 2008/08/19 | 21,600 | 21,700 | 21,600 | 21,700 | 3 |
| 2008/08/18 | 23,100 | 24,000 | 23,100 | 24,000 | 14 |
| 2008/08/15 | 21,050 | 24,000 | 21,050 | 24,000 | 6 |
| 2008/08/14 | 24,000 | 24,000 | 22,000 | 22,000 | 8 |
| 2008/08/13 | 25,600 | 25,600 | 23,750 | 24,950 | 9 |
| 2008/08/12 | 26,700 | 26,700 | 26,700 | 26,700 | 5 |
| 2008/08/11 | 28,200 | 28,200 | 28,200 | 28,200 | 5 |
| 2008/08/08 | 29,900 | 29,900 | 29,900 | 29,900 | 87 |
| 2008/08/06 | 29,900 | 29,900 | 29,900 | 29,900 | 4 |
| 2008/08/04 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2008/08/01 | 28,400 | 28,400 | 28,400 | 28,400 | 15 |
| 2008/07/31 | 32,300 | 32,400 | 32,300 | 32,400 | 11 |
| 2008/07/30 | 32,400 | 32,400 | 32,400 | 32,400 | 1 |
| 2008/07/24 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2008/07/22 | 32,400 | 32,500 | 32,400 | 32,500 | 7 |
| 2008/07/18 | 32,400 | 32,400 | 32,000 | 32,400 | 16 |
| 2008/07/17 | 31,800 | 31,800 | 30,600 | 31,300 | 6 |
| 2008/07/16 | 30,500 | 30,900 | 30,500 | 30,900 | 6 |
| 2008/07/15 | 29,600 | 29,900 | 29,600 | 29,900 | 3 |
| 2008/07/11 | 30,650 | 30,650 | 29,500 | 29,500 | 10 |
| 2008/07/09 | 32,000 | 32,000 | 30,650 | 30,650 | 2 |
| 2008/07/08 | 30,500 | 31,000 | 30,500 | 30,600 | 9 |
| 2008/07/04 | 32,500 | 32,500 | 29,900 | 30,000 | 23 |
| 2008/07/03 | 30,000 | 32,500 | 30,000 | 32,500 | 13 |
| 2008/07/02 | 30,050 | 30,050 | 30,000 | 30,000 | 25 |
| 2008/07/01 | 32,500 | 32,500 | 32,500 | 32,500 | 9 |
| 2008/06/30 | 27,530 | 30,000 | 27,530 | 30,000 | 49 |
| 2008/06/27 | 31,200 | 31,300 | 31,200 | 31,300 | 13 |
| 2008/06/25 | 31,300 | 31,300 | 31,300 | 31,300 | 4 |
| 2008/06/24 | 31,350 | 31,350 | 31,250 | 31,250 | 7 |
| 2008/06/23 | 31,300 | 31,900 | 31,100 | 31,900 | 14 |
| 2008/06/20 | 33,900 | 34,500 | 33,500 | 33,500 | 36 |
| 2008/06/19 | 33,900 | 34,000 | 33,000 | 33,800 | 14 |
| 2008/06/18 | 34,000 | 34,000 | 33,050 | 33,400 | 8 |
| 2008/06/17 | 31,000 | 33,000 | 31,000 | 33,000 | 15 |
| 2008/06/16 | 31,500 | 31,500 | 31,000 | 31,000 | 25 |
| 2008/06/13 | 33,950 | 33,950 | 31,300 | 31,300 | 17 |
| 2008/06/12 | 33,500 | 33,950 | 32,300 | 33,950 | 5 |
| 2008/06/11 | 33,400 | 33,400 | 31,500 | 31,500 | 7 |
| 2008/06/10 | 34,900 | 34,900 | 33,000 | 33,000 | 10 |
| 2008/06/06 | 34,950 | 35,000 | 34,200 | 34,600 | 15 |
| 2008/06/05 | 33,000 | 34,000 | 33,000 | 34,000 | 37 |
| 2008/06/04 | 32,800 | 33,000 | 32,800 | 33,000 | 19 |
| 2008/06/03 | 31,350 | 31,400 | 31,350 | 31,400 | 4 |
| 2008/06/02 | 32,100 | 32,800 | 32,100 | 32,800 | 10 |
| 2008/05/30 | 31,250 | 31,250 | 31,250 | 31,250 | 1 |
| 2008/05/29 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2008/05/27 | 31,400 | 31,400 | 31,400 | 31,400 | 1 |
| 2008/05/26 | 33,000 | 33,000 | 33,000 | 33,000 | 22 |
| 2008/05/23 | 33,000 | 33,000 | 33,000 | 33,000 | 17 |
| 2008/05/22 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/05/21 | 33,000 | 33,000 | 33,000 | 33,000 | 18 |
| 2008/05/20 | 31,000 | 33,000 | 30,800 | 33,000 | 43 |
| 2008/05/19 | 31,000 | 31,700 | 31,000 | 31,100 | 8 |
| 2008/05/16 | 31,300 | 31,300 | 31,000 | 31,000 | 4 |
| 2008/05/15 | 30,200 | 32,200 | 30,200 | 30,900 | 59 |
| 2008/05/14 | 31,500 | 33,000 | 31,500 | 33,000 | 8 |
| 2008/05/13 | 31,600 | 31,600 | 31,100 | 31,100 | 2 |
| 2008/05/12 | 32,100 | 32,100 | 31,000 | 31,000 | 30 |
| 2008/05/09 | 32,600 | 33,000 | 32,600 | 33,000 | 2 |
| 2008/05/08 | 33,500 | 34,000 | 33,000 | 33,000 | 23 |
| 2008/05/07 | 32,000 | 33,500 | 32,000 | 33,500 | 8 |
| 2008/05/02 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2008/05/01 | 31,000 | 31,000 | 31,000 | 31,000 | 6 |
| 2008/04/30 | 32,200 | 32,200 | 32,200 | 32,200 | 2 |
| 2008/04/28 | 32,900 | 32,900 | 32,900 | 32,900 | 3 |
| 2008/04/25 | 32,200 | 32,200 | 32,200 | 32,200 | 16 |
| 2008/04/24 | 31,100 | 31,500 | 31,000 | 31,000 | 10 |
| 2008/04/22 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2008/04/21 | 32,900 | 33,300 | 32,900 | 33,300 | 12 |
| 2008/04/18 | 31,050 | 32,900 | 31,050 | 32,900 | 15 |
| 2008/04/17 | 32,000 | 32,050 | 31,000 | 31,000 | 13 |
| 2008/04/14 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/04/11 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/04/10 | 30,500 | 33,500 | 30,500 | 33,500 | 3 |
| 2008/04/09 | 31,000 | 31,000 | 31,000 | 31,000 | 6 |
| 2008/04/08 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2008/04/07 | 32,000 | 32,100 | 32,000 | 32,000 | 11 |
| 2008/04/04 | 32,100 | 32,100 | 32,100 | 32,100 | 7 |
| 2008/04/03 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/04/02 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2008/04/01 | 32,950 | 32,950 | 32,950 | 32,950 | 8 |
| 2008/03/31 | 32,950 | 33,400 | 32,950 | 32,950 | 8 |
| 2008/03/28 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2008/03/27 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/03/26 | 31,000 | 31,000 | 31,000 | 31,000 | 27 |
| 2008/03/24 | 31,900 | 32,400 | 31,900 | 32,100 | 7 |
| 2008/03/21 | 35,000 | 35,500 | 35,000 | 35,500 | 37 |
| 2008/03/19 | 35,450 | 37,000 | 35,450 | 37,000 | 15 |
| 2008/03/18 | 32,700 | 35,450 | 32,000 | 35,450 | 16 |
| 2008/03/17 | 34,500 | 34,500 | 33,500 | 33,500 | 13 |
| 2008/03/14 | 36,000 | 36,000 | 34,000 | 34,700 | 11 |
| 2008/03/13 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/03/12 | 37,000 | 37,000 | 37,000 | 37,000 | 16 |
| 2008/03/11 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2008/03/10 | 37,100 | 37,100 | 37,100 | 37,100 | 6 |
| 2008/03/07 | 37,000 | 38,500 | 37,000 | 38,500 | 12 |
| 2008/03/06 | 38,300 | 38,300 | 38,000 | 38,000 | 5 |
| 2008/03/05 | 38,300 | 38,300 | 38,300 | 38,300 | 3 |
| 2008/03/04 | 38,100 | 38,100 | 38,000 | 38,000 | 23 |
| 2008/03/03 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2008/02/29 | 38,000 | 38,000 | 38,000 | 38,000 | 13 |
| 2008/02/28 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2008/02/26 | 38,000 | 38,000 | 38,000 | 38,000 | 6 |
| 2008/02/25 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/02/21 | 39,000 | 39,000 | 38,000 | 38,000 | 6 |
| 2008/02/20 | 40,000 | 40,000 | 38,000 | 38,000 | 121 |
| 2008/02/19 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2008/02/18 | 40,000 | 40,000 | 38,000 | 38,000 | 7 |
| 2008/02/15 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2008/02/14 | 40,000 | 40,000 | 40,000 | 40,000 | 11 |
| 2008/02/13 | 37,000 | 37,400 | 37,000 | 37,400 | 4 |
| 2008/02/12 | 36,500 | 37,000 | 36,000 | 37,000 | 6 |
| 2008/02/08 | 36,150 | 36,950 | 36,050 | 36,500 | 11 |
| 2008/02/06 | 39,000 | 39,000 | 38,000 | 38,000 | 6 |
| 2008/01/31 | 39,000 | 39,000 | 39,000 | 39,000 | 5 |
| 2008/01/30 | 38,000 | 38,000 | 37,800 | 37,800 | 8 |
| 2008/01/29 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2008/01/28 | 39,000 | 39,000 | 39,000 | 39,000 | 5 |
| 2008/01/25 | 38,000 | 39,000 | 37,800 | 39,000 | 10 |
| 2008/01/24 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2008/01/23 | 36,000 | 36,000 | 36,000 | 36,000 | 7 |
| 2008/01/22 | 36,700 | 36,700 | 34,700 | 34,700 | 40 |
| 2008/01/21 | 38,000 | 38,000 | 35,500 | 35,500 | 31 |
| 2008/01/18 | 35,000 | 35,000 | 35,000 | 35,000 | 19 |
| 2008/01/17 | 37,800 | 39,000 | 37,200 | 37,200 | 31 |
| 2008/01/16 | 39,000 | 40,500 | 39,000 | 39,000 | 41 |
| 2008/01/15 | 47,200 | 47,200 | 40,000 | 41,000 | 24 |
| 2008/01/11 | 42,800 | 44,000 | 42,800 | 44,000 | 23 |
| 2008/01/10 | 45,800 | 47,000 | 45,600 | 46,000 | 16 |
| 2008/01/09 | 45,400 | 45,800 | 45,000 | 45,800 | 25 |
| 2008/01/08 | 49,800 | 50,200 | 49,400 | 50,000 | 25 |
| 2008/01/07 | 45,500 | 47,950 | 45,500 | 47,950 | 22 |
| 2008/01/04 | 50,000 | 50,000 | 50,000 | 50,000 | 24 |