フュートレック(2468)の株価時系列情報
フュートレック(2468)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 224,000 | 224,000 | 218,000 | 218,000 | 25 |
| 2006/12/28 | 229,000 | 229,000 | 215,000 | 220,000 | 118 |
| 2006/12/27 | 230,000 | 233,000 | 222,000 | 225,000 | 62 |
| 2006/12/26 | 216,000 | 223,000 | 216,000 | 222,000 | 112 |
| 2006/12/25 | 221,000 | 222,000 | 216,000 | 219,000 | 109 |
| 2006/12/22 | 225,000 | 228,000 | 224,000 | 225,000 | 69 |
| 2006/12/21 | 235,000 | 236,000 | 227,000 | 231,000 | 51 |
| 2006/12/20 | 225,000 | 236,000 | 225,000 | 235,000 | 73 |
| 2006/12/19 | 232,000 | 240,000 | 225,000 | 225,000 | 87 |
| 2006/12/18 | 238,000 | 240,000 | 227,000 | 233,000 | 111 |
| 2006/12/15 | 243,000 | 245,000 | 238,000 | 241,000 | 80 |
| 2006/12/14 | 245,000 | 245,000 | 235,000 | 245,000 | 106 |
| 2006/12/13 | 251,000 | 253,000 | 247,000 | 248,000 | 41 |
| 2006/12/12 | 263,000 | 263,000 | 249,000 | 255,000 | 84 |
| 2006/12/11 | 267,000 | 269,000 | 251,000 | 259,000 | 78 |
| 2006/12/08 | 270,000 | 276,000 | 267,000 | 268,000 | 98 |
| 2006/12/07 | 270,000 | 281,000 | 266,000 | 267,000 | 299 |
| 2006/12/06 | 238,000 | 267,000 | 238,000 | 259,000 | 150 |
| 2006/12/05 | 244,000 | 244,000 | 236,000 | 238,000 | 44 |
| 2006/12/04 | 232,000 | 240,000 | 232,000 | 240,000 | 43 |
| 2006/12/01 | 237,000 | 242,000 | 233,000 | 236,000 | 98 |
| 2006/11/30 | 235,000 | 246,000 | 234,000 | 246,000 | 121 |
| 2006/11/29 | 238,000 | 240,000 | 230,000 | 235,000 | 76 |
| 2006/11/28 | 216,000 | 236,000 | 214,000 | 230,000 | 159 |
| 2006/11/27 | 220,000 | 228,000 | 219,000 | 224,000 | 123 |
| 2006/11/24 | 217,000 | 221,000 | 216,000 | 220,000 | 278 |
| 2006/11/22 | 216,000 | 237,000 | 216,000 | 237,000 | 88 |
| 2006/11/21 | 237,000 | 237,000 | 211,000 | 217,000 | 144 |
| 2006/11/20 | 249,000 | 249,000 | 225,000 | 225,000 | 110 |
| 2006/11/17 | 271,000 | 271,000 | 258,000 | 259,000 | 56 |
| 2006/11/16 | 275,000 | 275,000 | 270,000 | 272,000 | 32 |
| 2006/11/15 | 287,000 | 287,000 | 277,000 | 279,000 | 26 |
| 2006/11/14 | 281,000 | 286,000 | 280,000 | 286,000 | 40 |
| 2006/11/13 | 289,000 | 289,000 | 275,000 | 282,000 | 37 |
| 2006/11/10 | 288,000 | 288,000 | 283,000 | 285,000 | 31 |
| 2006/11/09 | 286,000 | 291,000 | 285,000 | 289,000 | 41 |
| 2006/11/08 | 292,000 | 292,000 | 283,000 | 286,000 | 16 |
| 2006/11/07 | 293,000 | 298,000 | 290,000 | 290,000 | 23 |
| 2006/11/06 | 304,000 | 304,000 | 293,000 | 293,000 | 24 |
| 2006/11/02 | 303,000 | 305,000 | 296,000 | 300,000 | 60 |
| 2006/11/01 | 315,000 | 319,000 | 311,000 | 313,000 | 56 |
| 2006/10/31 | 311,000 | 311,000 | 298,000 | 300,000 | 9 |
| 2006/10/30 | 300,000 | 303,000 | 298,000 | 300,000 | 46 |
| 2006/10/27 | 312,000 | 313,000 | 308,000 | 311,000 | 33 |
| 2006/10/26 | 311,000 | 319,000 | 311,000 | 315,000 | 28 |
| 2006/10/25 | 318,000 | 322,000 | 315,000 | 315,000 | 42 |
| 2006/10/24 | 329,000 | 335,000 | 315,000 | 320,000 | 106 |
| 2006/10/23 | 312,000 | 326,000 | 311,000 | 320,000 | 55 |
| 2006/10/20 | 337,000 | 337,000 | 315,000 | 320,000 | 80 |
| 2006/10/19 | 326,000 | 335,000 | 322,000 | 334,000 | 107 |
| 2006/10/18 | 307,000 | 328,000 | 307,000 | 321,000 | 86 |
| 2006/10/17 | 321,000 | 324,000 | 306,000 | 307,000 | 68 |
| 2006/10/16 | 301,000 | 309,000 | 301,000 | 305,000 | 58 |
| 2006/10/13 | 286,000 | 293,000 | 283,000 | 293,000 | 58 |
| 2006/10/12 | 271,000 | 294,000 | 271,000 | 278,000 | 63 |
| 2006/10/11 | 303,000 | 303,000 | 287,000 | 287,000 | 83 |
| 2006/10/10 | 310,000 | 318,000 | 304,000 | 305,000 | 59 |
| 2006/10/06 | 321,000 | 323,000 | 316,000 | 320,000 | 50 |
| 2006/10/05 | 321,000 | 323,000 | 315,000 | 316,000 | 64 |
| 2006/10/04 | 325,000 | 328,000 | 315,000 | 316,000 | 74 |
| 2006/10/03 | 330,000 | 330,000 | 322,000 | 324,000 | 61 |
| 2006/10/02 | 340,000 | 340,000 | 331,000 | 337,000 | 48 |
| 2006/09/29 | 341,000 | 353,000 | 340,000 | 341,000 | 59 |
| 2006/09/28 | 325,000 | 345,000 | 322,000 | 339,000 | 58 |
| 2006/09/27 | 316,000 | 326,000 | 316,000 | 321,000 | 38 |
| 2006/09/26 | 319,000 | 319,000 | 313,000 | 315,000 | 29 |
| 2006/09/25 | 311,000 | 316,000 | 311,000 | 315,000 | 39 |
| 2006/09/22 | 325,000 | 330,000 | 318,000 | 321,000 | 82 |
| 2006/09/21 | 338,000 | 338,000 | 325,000 | 334,000 | 63 |
| 2006/09/20 | 340,000 | 340,000 | 332,000 | 334,000 | 46 |
| 2006/09/19 | 333,000 | 345,000 | 332,000 | 343,000 | 64 |
| 2006/09/15 | 328,000 | 338,000 | 325,000 | 328,000 | 71 |
| 2006/09/14 | 346,000 | 346,000 | 330,000 | 333,000 | 71 |
| 2006/09/13 | 365,000 | 365,000 | 346,000 | 346,000 | 89 |
| 2006/09/12 | 376,000 | 381,000 | 360,000 | 360,000 | 79 |
| 2006/09/11 | 385,000 | 385,000 | 374,000 | 375,000 | 58 |
| 2006/09/08 | 380,000 | 385,000 | 379,000 | 385,000 | 29 |
| 2006/09/07 | 381,000 | 385,000 | 378,000 | 382,000 | 36 |
| 2006/09/06 | 393,000 | 397,000 | 380,000 | 384,000 | 79 |
| 2006/09/05 | 395,000 | 397,000 | 388,000 | 389,000 | 107 |
| 2006/09/04 | 373,000 | 387,000 | 373,000 | 387,000 | 93 |
| 2006/09/01 | 365,000 | 375,000 | 365,000 | 367,000 | 48 |
| 2006/08/31 | 370,000 | 371,000 | 365,000 | 365,000 | 49 |
| 2006/08/30 | 378,000 | 381,000 | 375,000 | 375,000 | 28 |
| 2006/08/29 | 389,000 | 391,000 | 380,000 | 380,000 | 43 |
| 2006/08/28 | 394,000 | 396,000 | 386,000 | 387,000 | 68 |
| 2006/08/25 | 405,000 | 410,000 | 399,000 | 404,000 | 67 |
| 2006/08/24 | 418,000 | 418,000 | 402,000 | 405,000 | 100 |
| 2006/08/23 | 400,000 | 422,000 | 400,000 | 420,000 | 187 |
| 2006/08/22 | 395,000 | 399,000 | 395,000 | 399,000 | 29 |
| 2006/08/21 | 408,000 | 408,000 | 396,000 | 398,000 | 43 |
| 2006/08/18 | 398,000 | 398,000 | 386,000 | 398,000 | 43 |
| 2006/08/17 | 416,000 | 421,000 | 377,000 | 391,000 | 190 |
| 2006/08/16 | 392,000 | 405,000 | 387,000 | 403,000 | 123 |
| 2006/08/15 | 384,000 | 388,000 | 379,000 | 387,000 | 49 |
| 2006/08/14 | 369,000 | 379,000 | 368,000 | 374,000 | 45 |
| 2006/08/11 | 392,000 | 394,000 | 374,000 | 375,000 | 129 |
| 2006/08/10 | 373,000 | 375,000 | 365,000 | 372,000 | 67 |
| 2006/08/09 | 395,000 | 395,000 | 368,000 | 380,000 | 89 |
| 2006/08/08 | 399,000 | 400,000 | 380,000 | 390,000 | 46 |
| 2006/08/07 | 405,000 | 415,000 | 400,000 | 400,000 | 60 |
| 2006/08/04 | 415,000 | 416,000 | 396,000 | 410,000 | 61 |
| 2006/08/03 | 423,000 | 425,000 | 405,000 | 415,000 | 163 |
| 2006/08/02 | 370,000 | 398,000 | 368,000 | 398,000 | 110 |
| 2006/08/01 | 381,000 | 388,000 | 375,000 | 383,000 | 78 |
| 2006/07/31 | 370,000 | 385,000 | 367,000 | 381,000 | 190 |
| 2006/07/28 | 322,000 | 339,000 | 322,000 | 335,000 | 27 |
| 2006/07/27 | 322,000 | 336,000 | 315,000 | 322,000 | 69 |
| 2006/07/26 | 367,000 | 367,000 | 332,000 | 332,000 | 61 |
| 2006/07/25 | 377,000 | 384,000 | 368,000 | 371,000 | 145 |
| 2006/07/24 | 353,000 | 363,000 | 346,000 | 363,000 | 60 |
| 2006/07/21 | 345,000 | 364,000 | 345,000 | 353,000 | 88 |
| 2006/07/20 | 345,000 | 365,000 | 335,000 | 365,000 | 189 |
| 2006/07/19 | 354,000 | 359,000 | 310,000 | 315,000 | 174 |
| 2006/07/18 | 400,000 | 400,000 | 355,000 | 355,000 | 244 |
| 2006/07/14 | 398,000 | 410,000 | 398,000 | 405,000 | 77 |
| 2006/07/13 | 425,000 | 435,000 | 401,000 | 413,000 | 125 |
| 2006/07/12 | 452,000 | 458,000 | 435,000 | 440,000 | 65 |
| 2006/07/11 | 459,000 | 463,000 | 451,000 | 452,000 | 54 |
| 2006/07/10 | 460,000 | 469,000 | 451,000 | 463,000 | 105 |
| 2006/07/07 | 493,000 | 493,000 | 474,000 | 475,000 | 88 |
| 2006/07/06 | 499,000 | 503,000 | 487,000 | 487,000 | 82 |
| 2006/07/05 | 501,000 | 509,000 | 498,000 | 501,000 | 183 |
| 2006/07/04 | 514,000 | 528,000 | 507,000 | 521,000 | 139 |
| 2006/07/03 | 499,000 | 516,000 | 499,000 | 509,000 | 93 |
| 2006/06/30 | 530,000 | 532,000 | 502,000 | 509,000 | 108 |
| 2006/06/29 | 490,000 | 510,000 | 490,000 | 510,000 | 108 |
| 2006/06/28 | 486,000 | 499,000 | 482,000 | 490,000 | 97 |
| 2006/06/27 | 509,000 | 510,000 | 491,000 | 491,000 | 113 |
| 2006/06/26 | 501,000 | 510,000 | 501,000 | 505,000 | 81 |
| 2006/06/23 | 524,000 | 532,000 | 498,000 | 515,000 | 149 |
| 2006/06/22 | 551,000 | 555,000 | 531,000 | 532,000 | 158 |
| 2006/06/21 | 514,000 | 545,000 | 506,000 | 545,000 | 159 |
| 2006/06/20 | 532,000 | 537,000 | 511,000 | 517,000 | 169 |
| 2006/06/19 | 553,000 | 560,000 | 535,000 | 542,000 | 216 |
| 2006/06/16 | 572,000 | 591,000 | 555,000 | 563,000 | 615 |
| 2006/06/15 | 532,000 | 532,000 | 511,000 | 532,000 | 342 |
| 2006/06/14 | 455,000 | 489,000 | 455,000 | 482,000 | 192 |
| 2006/06/13 | 465,000 | 477,000 | 456,000 | 463,000 | 117 |
| 2006/06/12 | 450,000 | 479,000 | 448,000 | 477,000 | 202 |
| 2006/06/09 | 459,000 | 475,000 | 445,000 | 465,000 | 100 |
| 2006/06/08 | 451,000 | 455,000 | 431,000 | 445,000 | 92 |
| 2006/06/07 | 465,000 | 484,000 | 453,000 | 461,000 | 121 |
| 2006/06/06 | 463,000 | 490,000 | 457,000 | 470,000 | 147 |
| 2006/06/05 | 448,000 | 495,000 | 439,000 | 483,000 | 158 |
| 2006/06/02 | 432,000 | 470,000 | 392,000 | 463,000 | 410 |
| 2006/06/01 | 485,000 | 492,000 | 440,000 | 442,000 | 176 |
| 2006/05/31 | 485,000 | 500,000 | 475,000 | 475,000 | 131 |
| 2006/05/30 | 500,000 | 505,000 | 469,000 | 505,000 | 150 |
| 2006/05/29 | 555,000 | 560,000 | 510,000 | 511,000 | 155 |
| 2006/05/26 | 574,000 | 578,000 | 550,000 | 550,000 | 146 |
| 2006/05/25 | 584,000 | 594,000 | 561,000 | 567,000 | 189 |
| 2006/05/24 | 648,000 | 648,000 | 555,000 | 594,000 | 1,293 |
| 2006/05/22 | 530,000 | 540,000 | 494,000 | 498,000 | 467 |
| 2006/05/19 | 495,000 | 509,000 | 491,000 | 508,000 | 281 |
| 2006/05/18 | 496,000 | 514,000 | 491,000 | 505,000 | 210 |
| 2006/05/17 | 556,000 | 556,000 | 490,000 | 526,000 | 280 |
| 2006/05/16 | 584,000 | 595,000 | 526,000 | 526,000 | 222 |
| 2006/05/15 | 571,000 | 580,000 | 565,000 | 570,000 | 119 |
| 2006/05/12 | 558,000 | 590,000 | 551,000 | 585,000 | 428 |
| 2006/05/11 | 612,000 | 624,000 | 607,000 | 608,000 | 583 |
| 2006/05/10 | 705,000 | 708,000 | 686,000 | 702,000 | 89 |
| 2006/05/09 | 711,000 | 712,000 | 693,000 | 699,000 | 65 |
| 2006/05/08 | 706,000 | 714,000 | 700,000 | 714,000 | 82 |
| 2006/05/02 | 679,000 | 699,000 | 676,000 | 698,000 | 55 |
| 2006/05/01 | 675,000 | 693,000 | 675,000 | 684,000 | 51 |
| 2006/04/28 | 707,000 | 708,000 | 668,000 | 695,000 | 151 |
| 2006/04/27 | 713,000 | 729,000 | 705,000 | 706,000 | 93 |
| 2006/04/26 | 752,000 | 754,000 | 710,000 | 730,000 | 321 |
| 2006/04/25 | 655,000 | 708,000 | 655,000 | 702,000 | 278 |
| 2006/04/24 | 629,000 | 670,000 | 623,000 | 635,000 | 248 |
| 2006/04/21 | 665,000 | 700,000 | 651,000 | 660,000 | 190 |
| 2006/04/20 | 714,000 | 717,000 | 681,000 | 683,000 | 171 |
| 2006/04/19 | 752,000 | 762,000 | 720,000 | 724,000 | 144 |
| 2006/04/18 | 710,000 | 748,000 | 705,000 | 748,000 | 206 |
| 2006/04/17 | 797,000 | 797,000 | 725,000 | 728,000 | 168 |
| 2006/04/14 | 805,000 | 805,000 | 778,000 | 795,000 | 113 |
| 2006/04/13 | 823,000 | 825,000 | 801,000 | 805,000 | 199 |
| 2006/04/12 | 774,000 | 839,000 | 762,000 | 815,000 | 487 |
| 2006/04/11 | 771,000 | 779,000 | 762,000 | 770,000 | 154 |
| 2006/04/10 | 786,000 | 793,000 | 768,000 | 775,000 | 214 |
| 2006/04/07 | 828,000 | 828,000 | 796,000 | 798,000 | 279 |
| 2006/04/06 | 818,000 | 833,000 | 805,000 | 819,000 | 377 |
| 2006/04/05 | 844,000 | 875,000 | 795,000 | 811,000 | 891 |
| 2006/04/04 | 933,000 | 960,000 | 818,000 | 834,000 | 2,978 |
| 2006/04/03 | 793,000 | 873,000 | 790,000 | 873,000 | 2,338 |
| 2006/03/31 | 676,000 | 780,000 | 668,000 | 773,000 | 1,222 |
| 2006/03/30 | 696,000 | 717,000 | 678,000 | 680,000 | 374 |
| 2006/03/29 | 627,000 | 723,000 | 627,000 | 716,000 | 563 |
| 2006/03/28 | 635,000 | 636,000 | 620,000 | 623,000 | 84 |
| 2006/03/27 | 643,000 | 643,000 | 602,000 | 637,000 | 227 |
| 2006/03/24 | 658,000 | 658,000 | 636,000 | 639,000 | 169 |
| 2006/03/23 | 672,000 | 675,000 | 647,000 | 650,000 | 296 |
| 2006/03/22 | 683,000 | 687,000 | 671,000 | 676,000 | 144 |
| 2006/03/20 | 701,000 | 707,000 | 675,000 | 680,000 | 217 |
| 2006/03/17 | 687,000 | 698,000 | 662,000 | 696,000 | 207 |
| 2006/03/16 | 752,000 | 752,000 | 670,000 | 680,000 | 393 |
| 2006/03/15 | 755,000 | 762,000 | 740,000 | 742,000 | 227 |
| 2006/03/14 | 753,000 | 776,000 | 740,000 | 747,000 | 406 |
| 2006/03/13 | 716,000 | 773,000 | 712,000 | 773,000 | 507 |
| 2006/03/10 | 703,000 | 720,000 | 703,000 | 706,000 | 253 |
| 2006/03/09 | 684,000 | 738,000 | 684,000 | 723,000 | 350 |
| 2006/03/08 | 682,000 | 698,000 | 668,000 | 685,000 | 125 |
| 2006/03/07 | 703,000 | 710,000 | 680,000 | 681,000 | 153 |
| 2006/03/06 | 727,000 | 728,000 | 681,000 | 713,000 | 401 |
| 2006/03/03 | 708,000 | 748,000 | 701,000 | 710,000 | 424 |
| 2006/03/02 | 828,000 | 865,000 | 735,000 | 748,000 | 516 |
| 2006/03/01 | 747,000 | 832,000 | 719,000 | 809,000 | 812 |
| 2006/02/28 | 820,000 | 859,000 | 771,000 | 797,000 | 1,108 |
| 2006/02/27 | 860,000 | 860,000 | 860,000 | 860,000 | 1,016 |
| 2006/02/23 | 620,000 | 659,000 | 600,000 | 655,000 | 1,198 |
| 2006/02/22 | 606,000 | 609,000 | 514,000 | 560,000 | 2,269 |
| 2006/02/21 | 622,000 | 644,000 | 575,000 | 604,000 | 1,551 |
| 2006/02/20 | 612,000 | 630,000 | 612,000 | 612,000 | 501 |
| 2006/02/17 | 762,000 | 770,000 | 712,000 | 712,000 | 363 |
| 2006/02/16 | 860,000 | 886,000 | 810,000 | 812,000 | 266 |
| 2006/02/15 | 964,000 | 974,000 | 895,000 | 910,000 | 222 |
| 2006/02/14 | 940,000 | 954,000 | 850,000 | 954,000 | 420 |
| 2006/02/13 | 1,020,000 | 1,040,000 | 935,000 | 943,000 | 353 |
| 2006/02/10 | 1,070,000 | 1,100,000 | 1,020,000 | 1,080,000 | 249 |
| 2006/02/09 | 1,140,000 | 1,140,000 | 1,050,000 | 1,070,000 | 248 |
| 2006/02/08 | 1,140,000 | 1,190,000 | 1,090,000 | 1,110,000 | 715 |
| 2006/02/07 | 1,060,000 | 1,180,000 | 1,030,000 | 1,170,000 | 813 |
| 2006/02/06 | 1,040,000 | 1,060,000 | 1,010,000 | 1,050,000 | 276 |
| 2006/02/03 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 214 |
| 2006/02/02 | 1,050,000 | 1,090,000 | 1,040,000 | 1,080,000 | 447 |
| 2006/02/01 | 1,010,000 | 1,060,000 | 990,000 | 1,020,000 | 529 |
| 2006/01/31 | 1,050,000 | 1,060,000 | 993,000 | 1,010,000 | 557 |
| 2006/01/30 | 1,120,000 | 1,140,000 | 1,080,000 | 1,080,000 | 228 |
| 2006/01/27 | 1,170,000 | 1,190,000 | 1,090,000 | 1,140,000 | 391 |
| 2006/01/26 | 1,240,000 | 1,260,000 | 1,130,000 | 1,150,000 | 879 |
| 2006/01/25 | 1,040,000 | 1,200,000 | 1,030,000 | 1,180,000 | 1,894 |
| 2006/01/24 | 970,000 | 1,010,000 | 901,000 | 1,010,000 | 1,549 |
| 2006/01/23 | 970,000 | 1,040,000 | 910,000 | 910,000 | 640 |
| 2006/01/20 | 1,300,000 | 1,310,000 | 1,070,000 | 1,110,000 | 592 |
| 2006/01/19 | 1,120,000 | 1,340,000 | 1,040,000 | 1,240,000 | 2,502 |
| 2006/01/18 | 1,200,000 | 1,260,000 | 1,200,000 | 1,200,000 | 349 |
| 2006/01/17 | 1,450,000 | 1,530,000 | 1,360,000 | 1,400,000 | 1,166 |
| 2006/01/16 | 1,600,000 | 1,630,000 | 1,550,000 | 1,560,000 | 1,277 |
| 2006/01/13 | 1,500,000 | 1,620,000 | 1,470,000 | 1,570,000 | 2,011 |
| 2006/01/12 | 1,450,000 | 1,570,000 | 1,430,000 | 1,510,000 | 2,287 |
| 2006/01/11 | 1,470,000 | 1,500,000 | 1,400,000 | 1,410,000 | 1,415 |
| 2006/01/10 | 1,570,000 | 1,600,000 | 1,510,000 | 1,520,000 | 1,446 |
| 2006/01/06 | 1,600,000 | 1,750,000 | 1,500,000 | 1,630,000 | 4,201 |
| 2006/01/05 | 1,660,000 | 1,740,000 | 1,600,000 | 1,600,000 | 3,814 |
| 2006/01/04 | 1,910,000 | 2,010,000 | 1,700,000 | 1,900,000 | 6,671 |