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 |
|---|---|---|---|---|---|
| 2010/12/30 | 109,500 | 113,000 | 108,000 | 109,000 | 180 |
| 2010/12/29 | 108,100 | 109,800 | 108,100 | 109,000 | 110 |
| 2010/12/28 | 110,200 | 110,200 | 107,100 | 109,900 | 141 |
| 2010/12/27 | 108,800 | 113,700 | 106,900 | 110,200 | 447 |
| 2010/12/24 | 107,400 | 108,300 | 105,200 | 108,000 | 245 |
| 2010/12/22 | 111,000 | 112,700 | 105,000 | 106,800 | 549 |
| 2010/12/21 | 107,000 | 118,000 | 106,500 | 113,000 | 1,278 |
| 2010/12/20 | 104,500 | 107,000 | 102,500 | 104,900 | 372 |
| 2010/12/17 | 106,000 | 108,000 | 103,100 | 103,400 | 322 |
| 2010/12/16 | 102,900 | 108,500 | 102,100 | 105,300 | 256 |
| 2010/12/15 | 111,500 | 113,000 | 104,000 | 105,000 | 696 |
| 2010/12/14 | 98,000 | 113,400 | 96,900 | 113,400 | 1,102 |
| 2010/12/13 | 95,700 | 98,500 | 94,000 | 98,400 | 172 |
| 2010/12/10 | 94,000 | 95,400 | 91,900 | 94,700 | 114 |
| 2010/12/09 | 91,200 | 96,500 | 91,200 | 93,100 | 213 |
| 2010/12/08 | 95,100 | 96,600 | 91,400 | 91,600 | 150 |
| 2010/12/07 | 97,000 | 98,800 | 93,000 | 95,000 | 214 |
| 2010/12/06 | 92,000 | 95,600 | 91,800 | 95,600 | 121 |
| 2010/12/03 | 91,000 | 91,900 | 90,000 | 91,400 | 70 |
| 2010/12/02 | 91,700 | 94,000 | 91,300 | 91,500 | 77 |
| 2010/12/01 | 90,500 | 92,400 | 90,000 | 92,300 | 85 |
| 2010/11/30 | 93,100 | 94,900 | 90,100 | 91,200 | 157 |
| 2010/11/29 | 97,500 | 97,500 | 93,100 | 94,000 | 128 |
| 2010/11/26 | 101,700 | 101,800 | 95,800 | 97,000 | 277 |
| 2010/11/25 | 103,500 | 104,900 | 99,900 | 100,400 | 674 |
| 2010/11/24 | 92,500 | 99,000 | 91,400 | 99,000 | 430 |
| 2010/11/22 | 90,600 | 96,000 | 90,000 | 94,700 | 351 |
| 2010/11/19 | 91,100 | 91,500 | 87,000 | 89,900 | 331 |
| 2010/11/18 | 92,200 | 93,500 | 89,700 | 91,100 | 223 |
| 2010/11/17 | 91,000 | 93,300 | 89,900 | 90,800 | 252 |
| 2010/11/16 | 96,200 | 98,000 | 90,700 | 90,700 | 450 |
| 2010/11/15 | 103,200 | 103,200 | 95,000 | 95,300 | 709 |
| 2010/11/12 | 99,300 | 107,000 | 97,800 | 98,700 | 1,645 |
| 2010/11/11 | 98,000 | 101,100 | 92,100 | 97,800 | 2,306 |
| 2010/11/10 | 95,600 | 97,000 | 83,000 | 86,100 | 885 |
| 2010/11/09 | 74,000 | 83,000 | 74,000 | 82,100 | 246 |
| 2010/11/08 | 73,000 | 73,400 | 71,500 | 71,600 | 34 |
| 2010/11/05 | 74,300 | 76,000 | 74,300 | 74,500 | 36 |
| 2010/11/04 | 77,000 | 77,400 | 73,800 | 75,800 | 25 |
| 2010/11/02 | 80,500 | 81,500 | 77,000 | 77,000 | 27 |
| 2010/11/01 | 74,900 | 81,500 | 74,500 | 80,500 | 29 |
| 2010/10/29 | 71,200 | 74,900 | 71,200 | 74,900 | 26 |
| 2010/10/28 | 71,800 | 72,200 | 71,800 | 72,000 | 24 |
| 2010/10/27 | 70,600 | 72,800 | 70,600 | 72,100 | 11 |
| 2010/10/26 | 72,500 | 72,500 | 71,000 | 71,000 | 32 |
| 2010/10/25 | 74,800 | 76,000 | 71,000 | 72,500 | 93 |
| 2010/10/22 | 73,600 | 75,200 | 73,600 | 74,800 | 49 |
| 2010/10/21 | 76,000 | 76,500 | 75,000 | 76,500 | 46 |
| 2010/10/20 | 76,900 | 78,100 | 76,100 | 76,500 | 22 |
| 2010/10/19 | 78,000 | 79,000 | 77,400 | 77,400 | 11 |
| 2010/10/18 | 78,000 | 79,000 | 77,600 | 78,000 | 37 |
| 2010/10/15 | 79,700 | 80,000 | 78,200 | 78,800 | 14 |
| 2010/10/14 | 78,700 | 80,000 | 78,200 | 78,600 | 18 |
| 2010/10/13 | 80,000 | 81,100 | 80,000 | 80,200 | 22 |
| 2010/10/12 | 82,200 | 82,200 | 81,000 | 81,000 | 23 |
| 2010/10/08 | 83,000 | 83,500 | 82,200 | 83,500 | 7 |
| 2010/10/07 | 83,000 | 84,000 | 82,200 | 83,000 | 19 |
| 2010/10/06 | 83,000 | 83,000 | 83,000 | 83,000 | 16 |
| 2010/10/05 | 84,500 | 84,500 | 82,100 | 82,100 | 36 |
| 2010/10/04 | 85,200 | 86,000 | 85,000 | 85,100 | 24 |
| 2010/10/01 | 86,900 | 86,900 | 85,000 | 85,200 | 53 |
| 2010/09/30 | 88,500 | 88,500 | 86,000 | 87,600 | 46 |
| 2010/09/29 | 87,200 | 89,000 | 87,200 | 89,000 | 5 |
| 2010/09/28 | 89,400 | 90,000 | 87,000 | 87,000 | 40 |
| 2010/09/27 | 88,500 | 88,500 | 86,500 | 86,500 | 30 |
| 2010/09/24 | 89,100 | 90,000 | 88,800 | 88,800 | 24 |
| 2010/09/22 | 89,200 | 89,200 | 89,100 | 89,100 | 12 |
| 2010/09/21 | 90,000 | 90,200 | 89,500 | 89,500 | 17 |
| 2010/09/17 | 90,100 | 90,700 | 90,000 | 90,300 | 9 |
| 2010/09/16 | 90,900 | 90,900 | 89,200 | 90,000 | 19 |
| 2010/09/15 | 90,000 | 90,000 | 87,600 | 88,100 | 39 |
| 2010/09/14 | 91,500 | 91,500 | 90,000 | 90,000 | 11 |
| 2010/09/13 | 88,200 | 90,000 | 88,200 | 90,000 | 21 |
| 2010/09/10 | 88,200 | 88,200 | 87,500 | 88,000 | 8 |
| 2010/09/09 | 90,000 | 90,000 | 88,000 | 89,700 | 6 |
| 2010/09/08 | 88,000 | 88,100 | 86,500 | 88,100 | 16 |
| 2010/09/07 | 89,500 | 90,000 | 88,500 | 88,500 | 14 |
| 2010/09/06 | 89,500 | 90,000 | 89,500 | 90,000 | 7 |
| 2010/09/03 | 86,500 | 92,000 | 86,500 | 88,000 | 44 |
| 2010/09/02 | 86,500 | 88,500 | 86,500 | 86,500 | 7 |
| 2010/09/01 | 87,400 | 88,000 | 83,000 | 88,000 | 72 |
| 2010/08/31 | 87,000 | 88,900 | 86,400 | 88,900 | 8 |
| 2010/08/30 | 88,100 | 89,300 | 86,800 | 87,000 | 17 |
| 2010/08/27 | 85,800 | 86,000 | 84,000 | 85,100 | 33 |
| 2010/08/26 | 86,000 | 86,100 | 84,200 | 85,000 | 73 |
| 2010/08/25 | 90,000 | 90,000 | 84,900 | 85,000 | 164 |
| 2010/08/24 | 91,200 | 91,800 | 88,200 | 89,500 | 125 |
| 2010/08/23 | 90,800 | 90,800 | 89,000 | 89,400 | 14 |
| 2010/08/20 | 89,000 | 89,700 | 89,000 | 89,300 | 78 |
| 2010/08/19 | 92,100 | 92,500 | 90,500 | 91,600 | 56 |
| 2010/08/18 | 92,200 | 93,000 | 91,500 | 91,800 | 49 |
| 2010/08/17 | 93,000 | 93,100 | 92,200 | 92,200 | 53 |
| 2010/08/16 | 93,400 | 94,000 | 92,500 | 94,000 | 18 |
| 2010/08/13 | 93,500 | 94,900 | 93,000 | 94,900 | 118 |
| 2010/08/12 | 95,000 | 95,200 | 93,700 | 95,000 | 21 |
| 2010/08/11 | 99,000 | 99,000 | 96,500 | 97,000 | 41 |
| 2010/08/10 | 100,100 | 100,100 | 99,000 | 99,100 | 33 |
| 2010/08/09 | 101,000 | 101,000 | 99,600 | 99,600 | 13 |
| 2010/08/06 | 100,600 | 101,000 | 100,000 | 100,100 | 98 |
| 2010/08/05 | 100,900 | 104,000 | 100,700 | 103,100 | 38 |
| 2010/08/04 | 101,100 | 102,000 | 100,400 | 100,500 | 12 |
| 2010/08/03 | 102,500 | 104,400 | 101,100 | 101,100 | 30 |
| 2010/08/02 | 103,600 | 103,600 | 101,500 | 102,500 | 24 |
| 2010/07/30 | 104,000 | 104,900 | 102,000 | 104,400 | 11 |
| 2010/07/29 | 105,000 | 106,000 | 102,800 | 103,900 | 32 |
| 2010/07/28 | 106,000 | 106,000 | 102,000 | 104,800 | 28 |
| 2010/07/27 | 102,500 | 104,600 | 102,500 | 104,600 | 15 |
| 2010/07/26 | 104,900 | 105,000 | 102,000 | 102,300 | 33 |
| 2010/07/23 | 103,000 | 104,300 | 102,300 | 103,500 | 18 |
| 2010/07/22 | 100,500 | 100,500 | 99,500 | 100,000 | 43 |
| 2010/07/21 | 101,000 | 104,900 | 101,000 | 103,000 | 37 |
| 2010/07/20 | 101,000 | 104,000 | 101,000 | 101,000 | 53 |
| 2010/07/16 | 106,000 | 106,000 | 101,200 | 104,000 | 44 |
| 2010/07/15 | 107,400 | 107,400 | 105,000 | 105,500 | 45 |
| 2010/07/14 | 109,700 | 110,000 | 108,000 | 109,200 | 73 |
| 2010/07/13 | 108,800 | 109,400 | 107,000 | 107,000 | 59 |
| 2010/07/12 | 105,000 | 108,700 | 104,100 | 108,400 | 47 |
| 2010/07/09 | 108,000 | 108,000 | 105,000 | 106,000 | 53 |
| 2010/07/08 | 105,000 | 108,400 | 105,000 | 106,500 | 78 |
| 2010/07/07 | 103,500 | 104,500 | 102,100 | 104,500 | 46 |
| 2010/07/06 | 104,500 | 106,900 | 100,000 | 105,000 | 68 |
| 2010/07/05 | 104,000 | 106,000 | 103,000 | 104,000 | 56 |
| 2010/07/02 | 99,700 | 101,900 | 98,000 | 101,000 | 51 |
| 2010/07/01 | 98,900 | 99,000 | 97,800 | 97,900 | 49 |
| 2010/06/30 | 98,000 | 100,000 | 97,400 | 100,000 | 76 |
| 2010/06/29 | 99,900 | 100,600 | 98,500 | 100,000 | 103 |
| 2010/06/28 | 101,500 | 101,600 | 99,700 | 99,700 | 87 |
| 2010/06/25 | 105,000 | 105,000 | 100,500 | 101,500 | 91 |
| 2010/06/24 | 102,300 | 106,900 | 102,000 | 105,000 | 53 |
| 2010/06/23 | 103,000 | 104,500 | 102,500 | 102,500 | 17 |
| 2010/06/22 | 105,000 | 106,000 | 102,900 | 103,000 | 64 |
| 2010/06/21 | 102,100 | 107,000 | 101,600 | 105,900 | 75 |
| 2010/06/18 | 104,800 | 105,300 | 102,300 | 102,900 | 86 |
| 2010/06/17 | 111,000 | 115,000 | 104,000 | 104,400 | 289 |
| 2010/06/16 | 105,000 | 111,000 | 104,000 | 111,000 | 299 |
| 2010/06/15 | 106,000 | 106,700 | 101,000 | 102,100 | 176 |
| 2010/06/14 | 100,700 | 109,500 | 100,700 | 106,500 | 363 |
| 2010/06/11 | 100,000 | 100,000 | 97,600 | 99,700 | 143 |
| 2010/06/10 | 99,700 | 99,700 | 95,200 | 97,500 | 379 |
| 2010/06/09 | 100,700 | 101,000 | 96,000 | 96,700 | 146 |
| 2010/06/08 | 100,000 | 105,000 | 100,000 | 100,200 | 129 |
| 2010/06/07 | 100,500 | 101,500 | 100,000 | 100,200 | 164 |
| 2010/06/04 | 106,000 | 109,000 | 105,000 | 105,300 | 115 |
| 2010/06/03 | 108,300 | 109,100 | 105,100 | 106,000 | 113 |
| 2010/06/02 | 108,000 | 109,000 | 107,100 | 107,300 | 27 |
| 2010/06/01 | 108,100 | 113,500 | 107,000 | 108,200 | 50 |
| 2010/05/31 | 109,200 | 112,500 | 105,000 | 108,100 | 65 |
| 2010/05/28 | 113,900 | 113,900 | 106,200 | 106,200 | 117 |
| 2010/05/27 | 100,400 | 108,800 | 100,000 | 106,100 | 98 |
| 2010/05/26 | 101,500 | 104,500 | 98,800 | 101,800 | 131 |
| 2010/05/25 | 102,500 | 104,500 | 98,500 | 98,500 | 213 |
| 2010/05/24 | 102,300 | 104,400 | 100,400 | 104,400 | 107 |
| 2010/05/21 | 100,000 | 102,800 | 98,100 | 102,800 | 263 |
| 2010/05/20 | 109,000 | 113,900 | 104,700 | 105,400 | 234 |
| 2010/05/19 | 105,000 | 113,500 | 104,500 | 110,700 | 258 |
| 2010/05/18 | 118,200 | 120,000 | 105,400 | 109,000 | 233 |
| 2010/05/17 | 126,500 | 127,600 | 115,000 | 118,100 | 308 |
| 2010/05/14 | 128,800 | 128,800 | 124,000 | 127,600 | 103 |
| 2010/05/13 | 128,100 | 128,500 | 125,000 | 125,800 | 107 |
| 2010/05/12 | 128,900 | 131,000 | 122,500 | 126,500 | 116 |
| 2010/05/11 | 130,700 | 134,000 | 126,000 | 128,900 | 162 |
| 2010/05/10 | 129,000 | 131,000 | 125,000 | 128,200 | 348 |
| 2010/05/07 | 130,600 | 140,000 | 128,100 | 135,000 | 343 |
| 2010/05/06 | 144,000 | 149,000 | 142,500 | 142,600 | 193 |
| 2010/04/30 | 149,000 | 152,600 | 149,000 | 149,000 | 204 |
| 2010/04/28 | 149,000 | 149,800 | 144,000 | 147,000 | 186 |
| 2010/04/27 | 152,000 | 152,000 | 143,800 | 149,300 | 426 |
| 2010/04/26 | 163,000 | 164,000 | 152,600 | 155,500 | 586 |
| 2010/04/23 | 136,000 | 160,000 | 134,000 | 159,500 | 2,036 |
| 2010/04/22 | 133,800 | 134,400 | 130,200 | 134,400 | 151 |
| 2010/04/21 | 129,000 | 134,800 | 129,000 | 132,300 | 119 |
| 2010/04/20 | 136,600 | 138,000 | 128,500 | 130,000 | 339 |
| 2010/04/19 | 136,000 | 137,000 | 133,000 | 135,500 | 606 |
| 2010/04/16 | 143,400 | 146,500 | 138,500 | 143,800 | 676 |
| 2010/04/15 | 136,000 | 142,000 | 135,100 | 141,000 | 389 |
| 2010/04/14 | 135,000 | 137,100 | 134,000 | 134,600 | 163 |
| 2010/04/13 | 139,000 | 139,000 | 134,000 | 136,800 | 170 |
| 2010/04/12 | 134,900 | 138,500 | 133,000 | 137,900 | 164 |
| 2010/04/09 | 137,700 | 138,000 | 132,600 | 134,900 | 149 |
| 2010/04/08 | 136,000 | 137,700 | 134,200 | 136,800 | 181 |
| 2010/04/07 | 142,100 | 142,100 | 135,100 | 137,800 | 241 |
| 2010/04/06 | 145,000 | 147,900 | 140,500 | 142,900 | 402 |
| 2010/04/05 | 135,000 | 140,000 | 133,600 | 139,000 | 383 |
| 2010/04/02 | 125,800 | 135,000 | 125,700 | 131,600 | 293 |
| 2010/04/01 | 124,300 | 126,800 | 123,400 | 125,300 | 100 |
| 2010/03/31 | 126,000 | 129,300 | 124,000 | 126,000 | 149 |
| 2010/03/30 | 125,000 | 126,200 | 122,100 | 124,300 | 112 |
| 2010/03/29 | 124,000 | 126,000 | 122,900 | 125,200 | 139 |
| 2010/03/26 | 129,200 | 131,600 | 125,400 | 125,700 | 163 |
| 2010/03/25 | 128,000 | 130,800 | 126,400 | 129,000 | 95 |
| 2010/03/24 | 130,400 | 130,900 | 126,500 | 127,500 | 243 |
| 2010/03/23 | 129,900 | 132,000 | 127,200 | 130,800 | 235 |
| 2010/03/19 | 130,000 | 133,900 | 125,000 | 127,000 | 294 |
| 2010/03/18 | 129,500 | 139,600 | 129,500 | 130,000 | 532 |
| 2010/03/17 | 131,600 | 134,000 | 124,200 | 125,700 | 183 |
| 2010/03/16 | 127,200 | 132,000 | 127,100 | 128,600 | 269 |
| 2010/03/15 | 136,000 | 138,900 | 131,400 | 132,300 | 530 |
| 2010/03/12 | 141,000 | 147,200 | 127,000 | 142,000 | 1,075 |
| 2010/03/11 | 112,800 | 123,000 | 112,800 | 120,000 | 577 |
| 2010/03/10 | 115,400 | 115,400 | 112,300 | 113,800 | 495 |
| 2010/03/09 | 109,400 | 118,000 | 109,200 | 115,000 | 503 |
| 2010/03/08 | 102,200 | 112,900 | 99,600 | 112,200 | 664 |
| 2010/03/05 | 95,500 | 99,000 | 95,500 | 98,000 | 140 |
| 2010/03/04 | 96,000 | 96,800 | 92,800 | 95,000 | 139 |
| 2010/03/03 | 95,500 | 95,700 | 94,000 | 95,700 | 27 |
| 2010/03/02 | 94,800 | 96,900 | 93,500 | 95,500 | 68 |
| 2010/03/01 | 94,700 | 94,700 | 91,800 | 93,300 | 49 |
| 2010/02/26 | 92,000 | 94,000 | 91,700 | 93,200 | 55 |
| 2010/02/25 | 96,400 | 96,400 | 93,100 | 93,400 | 62 |
| 2010/02/24 | 97,200 | 97,200 | 94,700 | 96,300 | 60 |
| 2010/02/23 | 99,000 | 99,000 | 96,700 | 97,900 | 24 |
| 2010/02/22 | 98,000 | 100,000 | 97,500 | 99,200 | 104 |
| 2010/02/19 | 94,500 | 98,400 | 94,500 | 98,300 | 75 |
| 2010/02/18 | 90,900 | 93,700 | 90,800 | 93,700 | 282 |
| 2010/02/17 | 91,400 | 92,000 | 90,500 | 90,900 | 58 |
| 2010/02/16 | 92,000 | 93,500 | 91,000 | 91,100 | 62 |
| 2010/02/15 | 92,000 | 92,500 | 91,500 | 91,500 | 38 |
| 2010/02/12 | 91,900 | 93,500 | 91,300 | 92,000 | 40 |
| 2010/02/10 | 92,100 | 93,400 | 91,000 | 92,500 | 70 |
| 2010/02/09 | 95,300 | 95,300 | 90,000 | 92,700 | 288 |
| 2010/02/08 | 100,000 | 103,900 | 99,100 | 102,800 | 86 |
| 2010/02/05 | 98,000 | 99,800 | 97,700 | 99,000 | 60 |
| 2010/02/04 | 101,000 | 101,200 | 98,300 | 99,800 | 100 |
| 2010/02/03 | 102,600 | 104,000 | 100,600 | 100,600 | 122 |
| 2010/02/02 | 105,200 | 105,500 | 100,000 | 101,000 | 105 |
| 2010/02/01 | 105,500 | 107,000 | 104,300 | 105,200 | 59 |
| 2010/01/29 | 106,400 | 108,400 | 106,000 | 108,400 | 25 |
| 2010/01/28 | 107,000 | 108,700 | 106,000 | 107,000 | 21 |
| 2010/01/27 | 108,000 | 108,000 | 106,100 | 106,100 | 16 |
| 2010/01/26 | 112,400 | 112,400 | 108,000 | 109,400 | 34 |
| 2010/01/25 | 104,500 | 110,800 | 104,500 | 109,500 | 30 |
| 2010/01/22 | 106,500 | 108,400 | 105,700 | 106,000 | 68 |
| 2010/01/21 | 111,000 | 111,000 | 107,000 | 109,500 | 58 |
| 2010/01/20 | 112,700 | 112,800 | 109,000 | 111,000 | 53 |
| 2010/01/19 | 113,000 | 114,000 | 108,700 | 111,900 | 95 |
| 2010/01/18 | 106,200 | 112,500 | 106,100 | 112,400 | 119 |
| 2010/01/15 | 104,100 | 109,000 | 103,200 | 106,000 | 84 |
| 2010/01/14 | 100,700 | 103,500 | 100,700 | 103,000 | 40 |
| 2010/01/13 | 100,000 | 102,300 | 100,000 | 101,000 | 29 |
| 2010/01/12 | 100,500 | 101,400 | 100,300 | 101,000 | 29 |
| 2010/01/08 | 101,000 | 102,500 | 100,500 | 101,000 | 40 |
| 2010/01/07 | 103,500 | 103,500 | 100,400 | 101,500 | 91 |
| 2010/01/06 | 103,500 | 105,700 | 102,500 | 103,500 | 87 |
| 2010/01/05 | 101,000 | 103,700 | 100,300 | 102,800 | 65 |
| 2010/01/04 | 105,000 | 105,000 | 98,000 | 101,000 | 202 |