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 |
|---|---|---|---|---|---|
| 2008/12/30 | 172,000 | 172,000 | 171,000 | 171,000 | 6 |
| 2008/12/29 | 168,300 | 175,000 | 168,300 | 175,000 | 10 |
| 2008/12/26 | 163,600 | 175,000 | 163,000 | 168,100 | 69 |
| 2008/12/25 | 173,400 | 175,000 | 160,900 | 166,100 | 59 |
| 2008/12/24 | 183,000 | 183,100 | 164,000 | 167,400 | 80 |
| 2008/12/22 | 190,000 | 190,000 | 183,000 | 183,000 | 51 |
| 2008/12/19 | 187,800 | 195,500 | 187,800 | 195,000 | 16 |
| 2008/12/18 | 186,100 | 193,900 | 186,100 | 193,800 | 45 |
| 2008/12/17 | 198,000 | 198,000 | 189,000 | 189,100 | 21 |
| 2008/12/16 | 199,800 | 201,600 | 196,100 | 196,100 | 30 |
| 2008/12/15 | 187,000 | 200,000 | 187,000 | 199,900 | 44 |
| 2008/12/12 | 191,700 | 193,500 | 190,000 | 190,000 | 28 |
| 2008/12/11 | 195,000 | 195,100 | 191,000 | 191,600 | 22 |
| 2008/12/10 | 200,000 | 200,100 | 191,000 | 195,000 | 20 |
| 2008/12/09 | 188,100 | 204,000 | 185,000 | 200,000 | 61 |
| 2008/12/08 | 185,100 | 193,000 | 185,000 | 188,000 | 12 |
| 2008/12/05 | 181,100 | 185,000 | 181,100 | 185,000 | 24 |
| 2008/12/04 | 187,300 | 195,000 | 187,000 | 187,100 | 48 |
| 2008/12/03 | 193,000 | 195,000 | 187,000 | 187,200 | 28 |
| 2008/12/02 | 195,000 | 202,000 | 195,000 | 196,000 | 23 |
| 2008/12/01 | 201,900 | 202,000 | 198,000 | 199,000 | 16 |
| 2008/11/28 | 196,000 | 199,400 | 195,000 | 199,400 | 24 |
| 2008/11/27 | 204,500 | 204,500 | 200,000 | 200,000 | 29 |
| 2008/11/26 | 195,100 | 203,000 | 195,100 | 203,000 | 27 |
| 2008/11/25 | 204,000 | 204,000 | 195,100 | 195,100 | 40 |
| 2008/11/21 | 185,000 | 195,000 | 182,000 | 194,000 | 59 |
| 2008/11/20 | 205,000 | 205,000 | 191,000 | 194,000 | 52 |
| 2008/11/19 | 208,100 | 212,000 | 206,100 | 210,000 | 24 |
| 2008/11/18 | 210,000 | 214,000 | 202,000 | 212,000 | 47 |
| 2008/11/17 | 203,000 | 211,000 | 201,500 | 210,000 | 47 |
| 2008/11/14 | 217,000 | 226,000 | 211,000 | 211,000 | 78 |
| 2008/11/13 | 212,000 | 220,000 | 207,100 | 209,000 | 66 |
| 2008/11/12 | 211,000 | 230,000 | 211,000 | 227,000 | 70 |
| 2008/11/11 | 210,000 | 214,000 | 209,700 | 212,000 | 41 |
| 2008/11/10 | 215,000 | 220,000 | 212,000 | 218,000 | 60 |
| 2008/11/07 | 182,000 | 203,000 | 176,000 | 203,000 | 42 |
| 2008/11/06 | 184,800 | 185,000 | 178,000 | 184,900 | 22 |
| 2008/11/05 | 182,000 | 195,000 | 179,000 | 192,000 | 69 |
| 2008/11/04 | 180,000 | 183,000 | 177,000 | 179,000 | 21 |
| 2008/10/31 | 176,000 | 178,000 | 174,000 | 177,000 | 28 |
| 2008/10/30 | 166,000 | 179,000 | 166,000 | 179,000 | 44 |
| 2008/10/29 | 175,000 | 175,500 | 164,000 | 165,000 | 54 |
| 2008/10/28 | 145,000 | 160,000 | 145,000 | 160,000 | 89 |
| 2008/10/27 | 159,000 | 168,000 | 144,000 | 150,000 | 54 |
| 2008/10/24 | 179,800 | 182,800 | 165,000 | 168,000 | 45 |
| 2008/10/23 | 182,900 | 198,000 | 166,000 | 176,800 | 141 |
| 2008/10/22 | 153,000 | 174,000 | 153,000 | 174,000 | 23 |
| 2008/10/21 | 163,000 | 163,000 | 154,000 | 159,000 | 42 |
| 2008/10/20 | 135,000 | 149,000 | 133,500 | 149,000 | 40 |
| 2008/10/17 | 138,100 | 141,000 | 133,500 | 135,000 | 34 |
| 2008/10/16 | 131,000 | 135,000 | 129,000 | 133,000 | 38 |
| 2008/10/15 | 131,000 | 145,000 | 128,000 | 141,500 | 63 |
| 2008/10/14 | 132,200 | 132,200 | 132,200 | 132,200 | 41 |
| 2008/10/10 | 112,000 | 119,000 | 108,000 | 112,200 | 84 |
| 2008/10/09 | 112,000 | 135,000 | 112,000 | 125,000 | 78 |
| 2008/10/08 | 128,000 | 128,000 | 116,000 | 116,000 | 153 |
| 2008/10/07 | 127,000 | 143,000 | 126,000 | 136,000 | 185 |
| 2008/10/06 | 174,000 | 174,000 | 150,000 | 150,000 | 165 |
| 2008/10/03 | 186,100 | 187,000 | 180,000 | 180,000 | 50 |
| 2008/10/02 | 196,000 | 200,000 | 190,000 | 195,100 | 51 |
| 2008/10/01 | 202,100 | 208,800 | 199,000 | 199,000 | 40 |
| 2008/09/30 | 194,000 | 199,000 | 180,500 | 199,000 | 23 |
| 2008/09/29 | 217,000 | 217,000 | 205,000 | 205,000 | 20 |
| 2008/09/26 | 213,000 | 214,000 | 209,000 | 209,000 | 18 |
| 2008/09/25 | 220,000 | 220,000 | 212,000 | 212,000 | 22 |
| 2008/09/24 | 218,900 | 218,900 | 210,000 | 212,000 | 68 |
| 2008/09/22 | 230,000 | 230,000 | 215,000 | 224,000 | 34 |
| 2008/09/19 | 213,000 | 228,000 | 213,000 | 223,000 | 35 |
| 2008/09/18 | 218,700 | 218,700 | 205,100 | 217,000 | 30 |
| 2008/09/17 | 195,700 | 220,000 | 195,700 | 219,000 | 49 |
| 2008/09/16 | 189,500 | 201,000 | 189,500 | 195,000 | 38 |
| 2008/09/11 | 206,500 | 206,600 | 206,500 | 206,500 | 10 |
| 2008/09/10 | 204,100 | 210,000 | 202,000 | 208,500 | 22 |
| 2008/09/09 | 213,000 | 213,000 | 203,200 | 205,000 | 18 |
| 2008/09/08 | 206,000 | 210,500 | 206,000 | 209,000 | 17 |
| 2008/09/05 | 200,000 | 204,000 | 190,000 | 204,000 | 29 |
| 2008/09/04 | 214,000 | 222,000 | 206,300 | 214,000 | 34 |
| 2008/09/03 | 228,500 | 228,500 | 215,100 | 217,100 | 20 |
| 2008/09/02 | 220,100 | 226,000 | 219,000 | 224,500 | 23 |
| 2008/09/01 | 222,100 | 234,200 | 222,100 | 223,000 | 19 |
| 2008/08/29 | 230,500 | 230,500 | 226,000 | 226,100 | 12 |
| 2008/08/28 | 230,100 | 230,100 | 224,100 | 226,500 | 29 |
| 2008/08/27 | 220,000 | 235,000 | 220,000 | 234,000 | 40 |
| 2008/08/26 | 216,500 | 220,000 | 215,000 | 220,000 | 23 |
| 2008/08/25 | 223,800 | 223,800 | 219,000 | 223,000 | 20 |
| 2008/08/22 | 224,100 | 228,900 | 218,100 | 219,000 | 38 |
| 2008/08/21 | 234,000 | 235,000 | 228,000 | 228,100 | 21 |
| 2008/08/20 | 228,100 | 234,000 | 228,100 | 232,000 | 33 |
| 2008/08/19 | 235,000 | 235,000 | 228,000 | 232,100 | 15 |
| 2008/08/18 | 234,000 | 238,000 | 234,000 | 238,000 | 7 |
| 2008/08/15 | 231,000 | 231,000 | 226,500 | 226,500 | 15 |
| 2008/08/14 | 236,000 | 236,000 | 228,000 | 231,000 | 20 |
| 2008/08/13 | 253,900 | 253,900 | 237,000 | 240,000 | 10 |
| 2008/08/12 | 256,400 | 257,000 | 256,000 | 256,000 | 10 |
| 2008/08/11 | 263,000 | 263,000 | 254,000 | 260,000 | 59 |
| 2008/08/08 | 240,000 | 247,000 | 238,000 | 247,000 | 40 |
| 2008/08/07 | 240,200 | 244,000 | 229,000 | 244,000 | 22 |
| 2008/08/06 | 250,000 | 250,000 | 245,000 | 250,000 | 22 |
| 2008/08/05 | 225,000 | 227,000 | 216,000 | 227,000 | 34 |
| 2008/08/04 | 235,000 | 235,000 | 226,000 | 229,000 | 16 |
| 2008/08/01 | 239,100 | 248,000 | 238,000 | 238,000 | 25 |
| 2008/07/31 | 260,000 | 264,000 | 241,000 | 249,000 | 20 |
| 2008/07/30 | 257,000 | 259,500 | 257,000 | 258,000 | 20 |
| 2008/07/29 | 261,500 | 261,500 | 251,400 | 255,800 | 23 |
| 2008/07/28 | 261,500 | 263,000 | 260,000 | 263,000 | 21 |
| 2008/07/25 | 249,400 | 261,000 | 247,000 | 257,500 | 33 |
| 2008/07/24 | 230,400 | 270,000 | 230,400 | 261,400 | 144 |
| 2008/07/23 | 220,000 | 231,000 | 220,000 | 230,000 | 15 |
| 2008/07/22 | 229,000 | 230,000 | 218,000 | 223,000 | 30 |
| 2008/07/18 | 227,000 | 228,000 | 223,000 | 225,000 | 20 |
| 2008/07/17 | 218,000 | 238,000 | 218,000 | 227,000 | 125 |
| 2008/07/16 | 211,000 | 217,000 | 208,000 | 209,000 | 57 |
| 2008/07/15 | 234,000 | 234,000 | 215,000 | 219,000 | 65 |
| 2008/07/14 | 236,000 | 240,000 | 232,000 | 234,000 | 44 |
| 2008/07/11 | 250,000 | 251,000 | 244,000 | 244,000 | 28 |
| 2008/07/10 | 245,000 | 249,000 | 241,000 | 249,000 | 67 |
| 2008/07/09 | 250,000 | 259,000 | 246,000 | 246,000 | 62 |
| 2008/07/08 | 251,000 | 255,000 | 250,000 | 253,000 | 81 |
| 2008/07/07 | 259,000 | 261,000 | 253,000 | 259,000 | 37 |
| 2008/07/04 | 260,000 | 267,000 | 256,000 | 260,000 | 91 |
| 2008/07/03 | 262,000 | 267,000 | 243,000 | 267,000 | 171 |
| 2008/07/02 | 269,000 | 273,000 | 267,000 | 270,000 | 49 |
| 2008/07/01 | 265,000 | 274,000 | 265,000 | 273,000 | 39 |
| 2008/06/30 | 267,000 | 280,000 | 267,000 | 276,000 | 51 |
| 2008/06/27 | 272,000 | 277,000 | 268,000 | 275,000 | 56 |
| 2008/06/26 | 280,000 | 288,000 | 280,000 | 282,000 | 15 |
| 2008/06/25 | 286,000 | 288,000 | 279,000 | 283,000 | 64 |
| 2008/06/24 | 288,000 | 293,000 | 285,000 | 290,000 | 34 |
| 2008/06/23 | 286,000 | 297,000 | 285,000 | 292,000 | 58 |
| 2008/06/20 | 303,000 | 303,000 | 296,000 | 297,000 | 23 |
| 2008/06/19 | 308,000 | 308,000 | 300,000 | 304,000 | 58 |
| 2008/06/18 | 310,000 | 313,000 | 304,000 | 313,000 | 96 |
| 2008/06/17 | 305,000 | 320,000 | 301,000 | 315,000 | 181 |
| 2008/06/16 | 284,000 | 305,000 | 284,000 | 302,000 | 105 |
| 2008/06/13 | 290,000 | 290,000 | 280,000 | 280,000 | 61 |
| 2008/06/12 | 289,000 | 289,000 | 284,000 | 284,000 | 41 |
| 2008/06/11 | 288,000 | 294,000 | 285,000 | 290,000 | 47 |
| 2008/06/10 | 297,000 | 297,000 | 282,000 | 284,000 | 140 |
| 2008/06/09 | 291,000 | 297,000 | 290,000 | 297,000 | 47 |
| 2008/06/06 | 310,000 | 313,000 | 299,000 | 299,000 | 123 |
| 2008/06/05 | 305,000 | 310,000 | 298,000 | 308,000 | 124 |
| 2008/06/04 | 308,000 | 315,000 | 303,000 | 306,000 | 114 |
| 2008/06/03 | 317,000 | 317,000 | 308,000 | 310,000 | 126 |
| 2008/06/02 | 318,000 | 330,000 | 308,000 | 319,000 | 300 |
| 2008/05/30 | 330,000 | 330,000 | 310,000 | 317,000 | 357 |
| 2008/05/29 | 361,000 | 365,000 | 325,000 | 329,000 | 979 |
| 2008/05/28 | 298,000 | 326,000 | 296,000 | 326,000 | 400 |
| 2008/05/27 | 285,000 | 286,000 | 281,000 | 286,000 | 13 |
| 2008/05/26 | 293,000 | 293,000 | 284,000 | 287,000 | 71 |
| 2008/05/23 | 290,000 | 294,000 | 287,000 | 290,000 | 105 |
| 2008/05/22 | 276,000 | 283,000 | 274,000 | 282,000 | 48 |
| 2008/05/21 | 278,000 | 283,000 | 273,000 | 277,000 | 61 |
| 2008/05/20 | 282,000 | 285,000 | 279,000 | 283,000 | 59 |
| 2008/05/19 | 287,000 | 289,000 | 282,000 | 285,000 | 43 |
| 2008/05/16 | 295,000 | 296,000 | 280,000 | 282,000 | 143 |
| 2008/05/15 | 293,000 | 305,000 | 291,000 | 295,000 | 257 |
| 2008/05/14 | 288,000 | 292,000 | 286,000 | 292,000 | 50 |
| 2008/05/13 | 291,000 | 294,000 | 284,000 | 292,000 | 82 |
| 2008/05/12 | 306,000 | 306,000 | 291,000 | 291,000 | 180 |
| 2008/05/09 | 292,000 | 292,000 | 281,000 | 285,000 | 68 |
| 2008/05/08 | 271,000 | 295,000 | 268,000 | 290,000 | 164 |
| 2008/05/07 | 260,000 | 266,000 | 260,000 | 266,000 | 25 |
| 2008/05/02 | 257,000 | 261,000 | 255,000 | 256,000 | 32 |
| 2008/05/01 | 260,000 | 262,000 | 257,000 | 257,000 | 31 |
| 2008/04/30 | 260,000 | 264,000 | 257,000 | 258,000 | 67 |
| 2008/04/28 | 267,000 | 269,000 | 263,000 | 264,000 | 23 |
| 2008/04/25 | 276,000 | 276,000 | 268,000 | 271,000 | 29 |
| 2008/04/24 | 277,000 | 277,000 | 273,000 | 273,000 | 37 |
| 2008/04/23 | 266,000 | 275,000 | 265,000 | 275,000 | 46 |
| 2008/04/22 | 278,000 | 280,000 | 270,000 | 270,000 | 20 |
| 2008/04/21 | 281,000 | 284,000 | 275,000 | 278,000 | 102 |
| 2008/04/18 | 260,000 | 270,000 | 260,000 | 270,000 | 32 |
| 2008/04/17 | 258,000 | 262,000 | 255,000 | 261,000 | 29 |
| 2008/04/16 | 260,000 | 262,000 | 254,000 | 254,000 | 24 |
| 2008/04/15 | 255,000 | 267,000 | 255,000 | 261,000 | 15 |
| 2008/04/14 | 253,000 | 263,000 | 250,000 | 259,000 | 16 |
| 2008/04/11 | 255,000 | 260,000 | 255,000 | 259,000 | 12 |
| 2008/04/10 | 257,000 | 260,000 | 252,000 | 255,000 | 16 |
| 2008/04/09 | 268,000 | 268,000 | 251,000 | 262,000 | 54 |
| 2008/04/08 | 277,000 | 282,000 | 270,000 | 271,000 | 35 |
| 2008/04/07 | 270,000 | 279,000 | 269,000 | 279,000 | 37 |
| 2008/04/04 | 283,000 | 283,000 | 272,000 | 273,000 | 62 |
| 2008/04/03 | 288,000 | 288,000 | 277,000 | 280,000 | 42 |
| 2008/04/02 | 297,000 | 298,000 | 279,000 | 283,000 | 97 |
| 2008/04/01 | 295,000 | 298,000 | 288,000 | 291,000 | 117 |
| 2008/03/31 | 287,000 | 292,000 | 282,000 | 287,000 | 133 |
| 2008/03/28 | 280,000 | 283,000 | 272,000 | 273,000 | 80 |
| 2008/03/27 | 264,000 | 265,000 | 262,000 | 265,000 | 15 |
| 2008/03/26 | 261,000 | 276,000 | 261,000 | 268,000 | 25 |
| 2008/03/25 | 269,000 | 272,000 | 261,000 | 263,000 | 35 |
| 2008/03/24 | 271,000 | 276,000 | 267,000 | 267,000 | 37 |
| 2008/03/21 | 260,000 | 276,000 | 260,000 | 273,000 | 82 |
| 2008/03/19 | 250,000 | 258,000 | 239,000 | 258,000 | 72 |
| 2008/03/18 | 236,000 | 238,000 | 230,000 | 238,000 | 43 |
| 2008/03/17 | 240,000 | 240,000 | 226,000 | 235,000 | 58 |
| 2008/03/14 | 259,000 | 259,000 | 248,000 | 248,000 | 72 |
| 2008/03/13 | 273,000 | 273,000 | 260,000 | 263,000 | 40 |
| 2008/03/12 | 278,000 | 278,000 | 268,000 | 269,000 | 56 |
| 2008/03/11 | 239,000 | 263,000 | 238,000 | 262,000 | 94 |
| 2008/03/10 | 255,000 | 258,000 | 245,000 | 250,000 | 103 |
| 2008/03/07 | 265,000 | 273,000 | 252,000 | 265,000 | 185 |
| 2008/03/06 | 269,000 | 281,000 | 269,000 | 281,000 | 85 |
| 2008/03/05 | 270,000 | 273,000 | 266,000 | 270,000 | 57 |
| 2008/03/04 | 285,000 | 285,000 | 272,000 | 274,000 | 83 |
| 2008/03/03 | 291,000 | 291,000 | 278,000 | 280,000 | 160 |
| 2008/02/29 | 311,000 | 315,000 | 293,000 | 300,000 | 172 |
| 2008/02/28 | 304,000 | 323,000 | 302,000 | 312,000 | 435 |
| 2008/02/27 | 305,000 | 308,000 | 298,000 | 304,000 | 113 |
| 2008/02/26 | 295,000 | 311,000 | 292,000 | 306,000 | 136 |
| 2008/02/25 | 296,000 | 302,000 | 289,000 | 295,000 | 132 |
| 2008/02/22 | 298,000 | 304,000 | 297,000 | 299,000 | 114 |
| 2008/02/21 | 305,000 | 312,000 | 303,000 | 306,000 | 108 |
| 2008/02/20 | 304,000 | 319,000 | 295,000 | 295,000 | 156 |
| 2008/02/19 | 318,000 | 330,000 | 304,000 | 304,000 | 491 |
| 2008/02/18 | 282,000 | 308,000 | 281,000 | 308,000 | 405 |
| 2008/02/15 | 258,000 | 280,000 | 250,000 | 277,000 | 229 |
| 2008/02/14 | 265,000 | 279,000 | 258,000 | 266,000 | 114 |
| 2008/02/13 | 287,000 | 290,000 | 257,000 | 262,000 | 279 |
| 2008/02/12 | 290,000 | 302,000 | 278,000 | 300,000 | 104 |
| 2008/02/08 | 300,000 | 302,000 | 285,000 | 286,000 | 91 |
| 2008/02/07 | 306,000 | 312,000 | 295,000 | 303,000 | 145 |
| 2008/02/06 | 300,000 | 318,000 | 295,000 | 311,000 | 135 |
| 2008/02/05 | 315,000 | 318,000 | 300,000 | 314,000 | 166 |
| 2008/02/04 | 318,000 | 324,000 | 312,000 | 318,000 | 128 |
| 2008/02/01 | 310,000 | 329,000 | 305,000 | 308,000 | 188 |
| 2008/01/31 | 285,000 | 316,000 | 285,000 | 310,000 | 236 |
| 2008/01/30 | 279,000 | 298,000 | 275,000 | 286,000 | 248 |
| 2008/01/29 | 276,000 | 279,000 | 270,000 | 275,000 | 76 |
| 2008/01/28 | 270,000 | 278,000 | 265,000 | 266,000 | 108 |
| 2008/01/25 | 273,000 | 279,000 | 268,000 | 278,000 | 223 |
| 2008/01/24 | 262,000 | 268,000 | 260,000 | 263,000 | 180 |
| 2008/01/23 | 267,000 | 268,000 | 245,000 | 246,000 | 260 |
| 2008/01/22 | 255,000 | 267,000 | 240,000 | 243,000 | 264 |
| 2008/01/21 | 266,000 | 283,000 | 266,000 | 271,000 | 420 |
| 2008/01/18 | 217,000 | 277,000 | 217,000 | 274,000 | 459 |
| 2008/01/17 | 224,000 | 237,000 | 206,000 | 237,000 | 332 |
| 2008/01/16 | 200,000 | 234,000 | 200,000 | 204,000 | 499 |
| 2008/01/15 | 264,000 | 275,000 | 232,000 | 232,000 | 368 |
| 2008/01/11 | 310,000 | 310,000 | 272,000 | 272,000 | 263 |
| 2008/01/10 | 291,000 | 318,000 | 291,000 | 299,000 | 332 |
| 2008/01/09 | 290,000 | 297,000 | 280,000 | 288,000 | 257 |
| 2008/01/08 | 297,000 | 305,000 | 278,000 | 303,000 | 383 |
| 2008/01/07 | 320,000 | 320,000 | 288,000 | 289,000 | 420 |
| 2008/01/04 | 340,000 | 340,000 | 316,000 | 325,000 | 185 |