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 |
|---|---|---|---|---|---|
| 2009/12/30 | 108,000 | 108,200 | 104,200 | 104,300 | 97 |
| 2009/12/29 | 111,600 | 111,900 | 110,000 | 110,000 | 33 |
| 2009/12/28 | 111,500 | 114,300 | 110,900 | 113,600 | 19 |
| 2009/12/25 | 111,300 | 112,000 | 111,200 | 111,500 | 15 |
| 2009/12/24 | 114,000 | 114,500 | 112,000 | 113,000 | 38 |
| 2009/12/22 | 115,000 | 115,000 | 112,000 | 112,700 | 64 |
| 2009/12/21 | 114,400 | 114,400 | 110,000 | 110,400 | 19 |
| 2009/12/18 | 112,500 | 112,500 | 110,000 | 110,400 | 18 |
| 2009/12/17 | 113,000 | 113,000 | 112,100 | 113,000 | 19 |
| 2009/12/16 | 113,900 | 113,900 | 110,000 | 112,100 | 25 |
| 2009/12/15 | 108,800 | 113,900 | 108,800 | 113,900 | 28 |
| 2009/12/14 | 108,000 | 109,000 | 106,500 | 109,000 | 20 |
| 2009/12/11 | 107,000 | 109,000 | 104,000 | 104,000 | 53 |
| 2009/12/10 | 114,400 | 117,000 | 105,000 | 109,000 | 66 |
| 2009/12/09 | 115,900 | 115,900 | 112,100 | 115,000 | 23 |
| 2009/12/08 | 120,600 | 120,600 | 116,000 | 117,500 | 42 |
| 2009/12/07 | 115,000 | 120,000 | 113,500 | 119,900 | 97 |
| 2009/12/04 | 106,000 | 113,500 | 106,000 | 113,500 | 63 |
| 2009/12/03 | 104,000 | 106,500 | 103,000 | 104,500 | 46 |
| 2009/12/02 | 104,300 | 104,800 | 102,500 | 104,000 | 29 |
| 2009/12/01 | 103,000 | 103,900 | 100,000 | 102,300 | 48 |
| 2009/11/30 | 95,500 | 100,000 | 95,500 | 99,100 | 24 |
| 2009/11/27 | 99,000 | 99,000 | 95,000 | 96,500 | 42 |
| 2009/11/26 | 104,000 | 105,000 | 100,300 | 100,500 | 44 |
| 2009/11/25 | 101,000 | 102,000 | 100,200 | 102,000 | 15 |
| 2009/11/24 | 106,000 | 107,500 | 100,300 | 102,500 | 115 |
| 2009/11/20 | 99,500 | 104,900 | 99,000 | 104,000 | 126 |
| 2009/11/19 | 94,200 | 99,000 | 91,600 | 97,500 | 97 |
| 2009/11/18 | 95,000 | 95,000 | 88,000 | 91,600 | 128 |
| 2009/11/17 | 102,500 | 103,000 | 91,100 | 94,000 | 127 |
| 2009/11/16 | 110,000 | 113,000 | 103,000 | 103,000 | 183 |
| 2009/11/13 | 106,000 | 108,600 | 105,000 | 106,000 | 96 |
| 2009/11/12 | 108,500 | 112,000 | 108,000 | 108,000 | 102 |
| 2009/11/11 | 109,100 | 110,000 | 107,500 | 107,500 | 58 |
| 2009/11/10 | 112,300 | 114,300 | 108,500 | 109,100 | 94 |
| 2009/11/09 | 118,000 | 118,000 | 111,300 | 111,800 | 89 |
| 2009/11/06 | 126,600 | 128,000 | 119,000 | 120,000 | 89 |
| 2009/11/05 | 127,100 | 127,100 | 122,200 | 126,000 | 93 |
| 2009/11/04 | 132,100 | 132,100 | 124,100 | 127,000 | 68 |
| 2009/11/02 | 130,400 | 132,000 | 130,000 | 130,100 | 40 |
| 2009/10/30 | 135,000 | 135,000 | 132,000 | 133,500 | 35 |
| 2009/10/29 | 136,000 | 137,300 | 128,900 | 131,900 | 81 |
| 2009/10/28 | 140,400 | 140,400 | 137,500 | 138,000 | 20 |
| 2009/10/27 | 144,500 | 144,500 | 140,000 | 142,300 | 23 |
| 2009/10/26 | 141,500 | 147,500 | 139,100 | 145,000 | 97 |
| 2009/10/23 | 131,500 | 140,000 | 131,500 | 137,000 | 38 |
| 2009/10/22 | 133,500 | 133,500 | 133,500 | 133,500 | 4 |
| 2009/10/21 | 133,500 | 135,000 | 131,000 | 133,500 | 18 |
| 2009/10/20 | 134,000 | 134,000 | 133,000 | 133,900 | 10 |
| 2009/10/19 | 136,000 | 136,000 | 132,000 | 136,000 | 18 |
| 2009/10/16 | 138,000 | 138,000 | 135,000 | 135,000 | 13 |
| 2009/10/15 | 138,200 | 141,000 | 138,000 | 140,000 | 13 |
| 2009/10/14 | 139,700 | 141,500 | 138,000 | 140,000 | 18 |
| 2009/10/13 | 139,000 | 141,800 | 139,000 | 141,800 | 23 |
| 2009/10/09 | 134,000 | 138,000 | 134,000 | 137,000 | 15 |
| 2009/10/08 | 134,800 | 135,000 | 131,800 | 132,000 | 12 |
| 2009/10/07 | 130,000 | 131,100 | 127,000 | 131,000 | 24 |
| 2009/10/06 | 132,100 | 135,000 | 131,000 | 131,500 | 13 |
| 2009/10/05 | 123,700 | 138,000 | 121,000 | 132,100 | 50 |
| 2009/10/02 | 130,000 | 130,000 | 123,000 | 126,000 | 88 |
| 2009/10/01 | 138,000 | 138,000 | 134,000 | 134,100 | 63 |
| 2009/09/30 | 140,000 | 140,100 | 136,000 | 140,000 | 72 |
| 2009/09/29 | 145,000 | 145,000 | 137,000 | 140,000 | 38 |
| 2009/09/28 | 143,300 | 145,000 | 141,800 | 142,000 | 36 |
| 2009/09/25 | 155,000 | 155,000 | 143,000 | 150,000 | 65 |
| 2009/09/25 | 1 -> 2.00 分割 | ||||
| 2009/09/24 | 314,000 | 314,000 | 309,000 | 310,000 | 41 |
| 2009/09/18 | 313,000 | 313,000 | 304,000 | 310,000 | 48 |
| 2009/09/17 | 316,000 | 317,000 | 305,000 | 308,000 | 23 |
| 2009/09/16 | 317,000 | 317,000 | 313,000 | 316,000 | 56 |
| 2009/09/15 | 300,000 | 315,000 | 300,000 | 310,000 | 71 |
| 2009/09/14 | 309,000 | 309,000 | 296,100 | 298,100 | 26 |
| 2009/09/11 | 315,000 | 315,000 | 305,000 | 309,000 | 22 |
| 2009/09/10 | 301,000 | 315,000 | 301,000 | 312,000 | 55 |
| 2009/09/09 | 297,600 | 300,000 | 293,600 | 296,100 | 39 |
| 2009/09/08 | 289,100 | 297,000 | 289,000 | 289,600 | 58 |
| 2009/09/07 | 324,000 | 328,000 | 288,000 | 288,000 | 81 |
| 2009/09/04 | 330,000 | 330,000 | 313,000 | 323,000 | 77 |
| 2009/09/03 | 318,000 | 337,000 | 318,000 | 326,000 | 238 |
| 2009/09/02 | 299,900 | 316,000 | 295,000 | 316,000 | 92 |
| 2009/09/01 | 290,800 | 320,000 | 290,800 | 309,000 | 165 |
| 2009/08/31 | 289,500 | 293,000 | 286,000 | 291,000 | 44 |
| 2009/08/28 | 289,100 | 297,500 | 287,000 | 293,500 | 92 |
| 2009/08/27 | 281,000 | 283,900 | 279,000 | 281,100 | 24 |
| 2009/08/26 | 278,300 | 282,000 | 278,000 | 278,100 | 20 |
| 2009/08/25 | 285,000 | 285,000 | 278,500 | 282,000 | 20 |
| 2009/08/24 | 287,000 | 289,900 | 283,500 | 286,900 | 21 |
| 2009/08/21 | 295,000 | 295,000 | 273,000 | 279,000 | 72 |
| 2009/08/20 | 289,000 | 295,000 | 282,100 | 295,000 | 57 |
| 2009/08/19 | 297,000 | 297,000 | 289,000 | 292,000 | 61 |
| 2009/08/18 | 286,200 | 290,000 | 283,100 | 288,000 | 39 |
| 2009/08/17 | 298,200 | 300,000 | 283,000 | 288,000 | 122 |
| 2009/08/14 | 304,000 | 304,000 | 297,000 | 302,000 | 23 |
| 2009/08/13 | 303,000 | 305,000 | 299,000 | 303,000 | 33 |
| 2009/08/12 | 308,000 | 310,000 | 300,000 | 301,000 | 61 |
| 2009/08/11 | 310,000 | 316,000 | 304,000 | 313,000 | 150 |
| 2009/08/10 | 295,000 | 310,000 | 281,000 | 304,000 | 246 |
| 2009/08/07 | 314,000 | 320,000 | 292,500 | 299,000 | 457 |
| 2009/08/06 | 312,000 | 314,000 | 311,000 | 314,000 | 288 |
| 2009/08/05 | 264,000 | 274,900 | 261,000 | 274,000 | 439 |
| 2009/08/04 | 262,000 | 269,000 | 245,000 | 257,000 | 300 |
| 2009/08/03 | 239,000 | 256,500 | 239,000 | 250,000 | 512 |
| 2009/07/31 | 226,000 | 233,000 | 222,200 | 227,000 | 84 |
| 2009/07/30 | 210,000 | 232,000 | 210,000 | 230,000 | 205 |
| 2009/07/29 | 194,000 | 208,000 | 194,000 | 205,000 | 95 |
| 2009/07/28 | 199,000 | 203,000 | 195,000 | 195,600 | 35 |
| 2009/07/27 | 201,200 | 205,000 | 199,000 | 199,000 | 33 |
| 2009/07/24 | 203,000 | 206,000 | 200,000 | 201,000 | 73 |
| 2009/07/23 | 200,000 | 203,000 | 195,000 | 200,000 | 61 |
| 2009/07/22 | 207,000 | 207,000 | 199,000 | 200,000 | 26 |
| 2009/07/21 | 199,000 | 209,700 | 193,000 | 200,000 | 82 |
| 2009/07/17 | 194,000 | 195,000 | 188,000 | 193,000 | 58 |
| 2009/07/16 | 194,700 | 198,000 | 191,500 | 197,000 | 119 |
| 2009/07/15 | 183,100 | 193,000 | 182,300 | 188,700 | 84 |
| 2009/07/14 | 179,000 | 185,000 | 175,000 | 183,000 | 180 |
| 2009/07/13 | 187,000 | 194,700 | 166,000 | 170,000 | 278 |
| 2009/07/10 | 220,000 | 223,000 | 196,000 | 196,000 | 156 |
| 2009/07/09 | 239,200 | 239,900 | 219,200 | 220,000 | 151 |
| 2009/07/08 | 244,800 | 245,000 | 229,000 | 239,300 | 110 |
| 2009/07/07 | 237,800 | 245,000 | 235,000 | 240,900 | 224 |
| 2009/07/06 | 222,400 | 237,000 | 222,400 | 234,000 | 93 |
| 2009/07/03 | 224,000 | 225,000 | 222,300 | 222,300 | 27 |
| 2009/07/02 | 219,200 | 228,000 | 218,500 | 228,000 | 42 |
| 2009/07/01 | 216,900 | 219,000 | 216,000 | 218,200 | 31 |
| 2009/06/30 | 220,300 | 225,900 | 219,000 | 219,000 | 55 |
| 2009/06/29 | 225,300 | 226,800 | 220,000 | 222,800 | 44 |
| 2009/06/26 | 229,000 | 229,000 | 222,200 | 225,000 | 23 |
| 2009/06/25 | 219,500 | 225,000 | 216,000 | 225,000 | 35 |
| 2009/06/24 | 223,300 | 223,300 | 216,700 | 221,000 | 58 |
| 2009/06/23 | 227,000 | 228,500 | 224,000 | 226,700 | 38 |
| 2009/06/22 | 228,100 | 229,500 | 225,000 | 229,000 | 35 |
| 2009/06/19 | 239,000 | 239,000 | 225,000 | 225,000 | 73 |
| 2009/06/18 | 240,300 | 242,000 | 233,000 | 235,000 | 65 |
| 2009/06/17 | 253,000 | 253,000 | 237,300 | 243,400 | 141 |
| 2009/06/16 | 227,000 | 256,000 | 227,000 | 253,000 | 298 |
| 2009/06/15 | 226,200 | 236,900 | 226,200 | 231,000 | 63 |
| 2009/06/12 | 217,000 | 230,000 | 217,000 | 226,500 | 59 |
| 2009/06/11 | 216,100 | 219,900 | 212,200 | 219,900 | 47 |
| 2009/06/10 | 217,200 | 223,900 | 216,200 | 216,200 | 42 |
| 2009/06/09 | 232,700 | 232,700 | 217,000 | 219,000 | 122 |
| 2009/06/08 | 232,400 | 235,000 | 225,000 | 233,000 | 57 |
| 2009/06/05 | 225,200 | 232,000 | 221,200 | 229,000 | 46 |
| 2009/06/04 | 226,900 | 229,000 | 223,000 | 229,000 | 48 |
| 2009/06/03 | 236,000 | 240,000 | 228,900 | 229,000 | 55 |
| 2009/06/02 | 250,000 | 250,000 | 235,000 | 240,000 | 109 |
| 2009/06/01 | 250,200 | 251,000 | 243,000 | 246,000 | 72 |
| 2009/05/29 | 243,100 | 248,000 | 235,000 | 244,500 | 92 |
| 2009/05/28 | 232,900 | 242,000 | 227,800 | 241,000 | 45 |
| 2009/05/27 | 243,900 | 243,900 | 236,500 | 236,500 | 73 |
| 2009/05/26 | 240,100 | 248,000 | 236,000 | 239,900 | 93 |
| 2009/05/25 | 238,000 | 244,000 | 231,000 | 238,000 | 91 |
| 2009/05/22 | 217,900 | 234,800 | 217,500 | 226,000 | 108 |
| 2009/05/21 | 225,000 | 225,000 | 217,100 | 219,900 | 66 |
| 2009/05/20 | 230,000 | 250,000 | 227,000 | 227,000 | 309 |
| 2009/05/19 | 228,000 | 229,500 | 215,000 | 226,000 | 92 |
| 2009/05/18 | 220,000 | 230,000 | 215,000 | 216,000 | 158 |
| 2009/05/15 | 240,000 | 243,000 | 228,000 | 230,000 | 211 |
| 2009/05/14 | 255,000 | 272,100 | 235,000 | 245,000 | 361 |
| 2009/05/13 | 234,100 | 258,100 | 230,200 | 258,100 | 381 |
| 2009/05/12 | 188,000 | 221,000 | 188,000 | 218,100 | 162 |
| 2009/05/11 | 196,000 | 196,000 | 188,000 | 191,000 | 105 |
| 2009/05/08 | 189,400 | 191,000 | 187,100 | 190,400 | 58 |
| 2009/05/07 | 186,000 | 190,000 | 185,000 | 190,000 | 36 |
| 2009/05/01 | 178,500 | 183,000 | 175,000 | 183,000 | 28 |
| 2009/04/30 | 183,000 | 184,500 | 181,000 | 181,400 | 59 |
| 2009/04/28 | 190,000 | 190,000 | 178,800 | 181,000 | 86 |
| 2009/04/27 | 190,000 | 192,000 | 183,000 | 192,000 | 53 |
| 2009/04/24 | 173,000 | 178,800 | 171,000 | 178,000 | 70 |
| 2009/04/23 | 160,000 | 172,000 | 160,000 | 170,000 | 45 |
| 2009/04/22 | 160,600 | 160,600 | 159,200 | 160,000 | 14 |
| 2009/04/21 | 160,200 | 161,200 | 160,000 | 160,600 | 20 |
| 2009/04/20 | 167,000 | 167,000 | 162,100 | 165,000 | 30 |
| 2009/04/17 | 155,600 | 159,900 | 152,000 | 158,000 | 45 |
| 2009/04/16 | 155,100 | 158,500 | 155,100 | 156,400 | 13 |
| 2009/04/15 | 163,000 | 164,000 | 157,000 | 157,600 | 17 |
| 2009/04/14 | 165,000 | 165,000 | 160,000 | 162,000 | 14 |
| 2009/04/13 | 160,000 | 167,000 | 160,000 | 164,000 | 29 |
| 2009/04/10 | 158,800 | 165,000 | 155,700 | 160,000 | 64 |
| 2009/04/09 | 157,300 | 157,300 | 145,300 | 156,000 | 56 |
| 2009/04/08 | 158,000 | 160,800 | 153,000 | 160,300 | 13 |
| 2009/04/07 | 160,000 | 161,000 | 157,100 | 158,000 | 24 |
| 2009/04/06 | 151,000 | 157,000 | 151,000 | 157,000 | 38 |
| 2009/04/03 | 148,100 | 151,000 | 147,000 | 150,000 | 35 |
| 2009/04/02 | 149,000 | 150,100 | 148,100 | 148,100 | 10 |
| 2009/04/01 | 147,200 | 150,000 | 147,200 | 149,000 | 25 |
| 2009/03/31 | 150,000 | 152,000 | 148,000 | 149,100 | 23 |
| 2009/03/30 | 151,000 | 153,200 | 150,000 | 150,000 | 14 |
| 2009/03/27 | 151,500 | 152,500 | 151,000 | 152,000 | 29 |
| 2009/03/26 | 151,300 | 155,000 | 151,100 | 153,000 | 16 |
| 2009/03/25 | 155,500 | 158,000 | 151,300 | 151,300 | 26 |
| 2009/03/24 | 160,000 | 160,000 | 154,000 | 155,000 | 26 |
| 2009/03/23 | 161,000 | 161,000 | 154,000 | 154,000 | 20 |
| 2009/03/19 | 164,000 | 164,000 | 160,000 | 160,000 | 11 |
| 2009/03/18 | 161,000 | 161,000 | 156,000 | 161,000 | 26 |
| 2009/03/17 | 152,000 | 157,000 | 151,900 | 155,000 | 19 |
| 2009/03/16 | 154,800 | 154,800 | 150,900 | 150,900 | 8 |
| 2009/03/13 | 142,000 | 150,000 | 142,000 | 149,800 | 25 |
| 2009/03/12 | 147,000 | 148,000 | 143,000 | 143,000 | 16 |
| 2009/03/11 | 146,300 | 149,800 | 143,100 | 147,000 | 28 |
| 2009/03/10 | 147,000 | 147,000 | 145,100 | 145,700 | 7 |
| 2009/03/09 | 149,000 | 152,000 | 147,000 | 150,000 | 28 |
| 2009/03/06 | 149,800 | 152,000 | 147,000 | 150,500 | 23 |
| 2009/03/05 | 144,300 | 153,000 | 144,300 | 150,000 | 41 |
| 2009/03/04 | 143,000 | 146,300 | 142,300 | 146,300 | 50 |
| 2009/03/03 | 144,100 | 149,000 | 144,000 | 145,000 | 14 |
| 2009/03/02 | 154,500 | 154,500 | 148,000 | 151,000 | 25 |
| 2009/02/27 | 160,000 | 164,000 | 157,500 | 157,500 | 16 |
| 2009/02/26 | 161,000 | 163,000 | 158,000 | 161,000 | 18 |
| 2009/02/25 | 160,000 | 161,100 | 159,500 | 161,000 | 18 |
| 2009/02/24 | 161,200 | 165,000 | 158,000 | 163,000 | 65 |
| 2009/02/23 | 177,000 | 177,000 | 167,000 | 168,400 | 37 |
| 2009/02/20 | 184,500 | 186,000 | 178,000 | 178,600 | 43 |
| 2009/02/19 | 185,000 | 185,000 | 180,500 | 185,000 | 43 |
| 2009/02/18 | 181,000 | 182,600 | 171,000 | 182,000 | 114 |
| 2009/02/17 | 185,000 | 192,000 | 179,000 | 181,000 | 162 |
| 2009/02/16 | 184,000 | 190,000 | 177,000 | 189,000 | 431 |
| 2009/02/13 | 160,000 | 160,000 | 160,000 | 160,000 | 75 |
| 2009/02/12 | 136,000 | 140,000 | 132,000 | 140,000 | 15 |
| 2009/02/10 | 138,000 | 140,000 | 135,500 | 140,000 | 17 |
| 2009/02/09 | 140,000 | 141,100 | 138,000 | 138,100 | 25 |
| 2009/02/06 | 135,000 | 135,000 | 132,000 | 135,000 | 15 |
| 2009/02/05 | 136,000 | 136,000 | 133,000 | 135,000 | 17 |
| 2009/02/04 | 135,000 | 139,000 | 135,000 | 137,000 | 19 |
| 2009/02/03 | 139,400 | 142,000 | 131,000 | 140,000 | 53 |
| 2009/02/02 | 149,000 | 149,000 | 135,400 | 135,400 | 60 |
| 2009/01/30 | 155,000 | 158,000 | 147,000 | 150,000 | 26 |
| 2009/01/29 | 158,000 | 161,000 | 157,000 | 157,000 | 13 |
| 2009/01/28 | 159,000 | 160,000 | 158,000 | 158,000 | 5 |
| 2009/01/27 | 160,000 | 160,000 | 160,000 | 160,000 | 10 |
| 2009/01/26 | 162,000 | 162,000 | 156,000 | 159,000 | 22 |
| 2009/01/23 | 171,000 | 171,000 | 164,500 | 164,500 | 23 |
| 2009/01/22 | 177,000 | 177,000 | 171,600 | 171,600 | 14 |
| 2009/01/21 | 174,500 | 175,000 | 170,200 | 175,000 | 23 |
| 2009/01/20 | 171,000 | 175,000 | 171,000 | 175,000 | 22 |
| 2009/01/19 | 171,500 | 175,000 | 170,100 | 175,000 | 26 |
| 2009/01/16 | 175,500 | 175,500 | 173,500 | 173,500 | 6 |
| 2009/01/15 | 170,100 | 180,000 | 166,000 | 180,000 | 35 |
| 2009/01/14 | 174,100 | 174,100 | 168,000 | 168,100 | 12 |
| 2009/01/13 | 171,000 | 175,000 | 170,000 | 175,000 | 19 |
| 2009/01/09 | 177,000 | 177,000 | 172,500 | 173,600 | 11 |
| 2009/01/08 | 178,500 | 180,000 | 175,000 | 180,000 | 18 |
| 2009/01/07 | 190,000 | 191,000 | 178,500 | 178,600 | 17 |
| 2009/01/06 | 183,500 | 189,000 | 183,500 | 189,000 | 39 |
| 2009/01/05 | 171,100 | 184,000 | 171,100 | 183,500 | 24 |