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 |
|---|---|---|---|---|---|
| 2011/12/30 | 104,600 | 105,400 | 103,700 | 105,400 | 56 |
| 2011/12/29 | 105,900 | 105,900 | 103,100 | 103,600 | 158 |
| 2011/12/28 | 106,500 | 108,000 | 104,800 | 106,000 | 77 |
| 2011/12/27 | 107,000 | 109,000 | 105,000 | 105,000 | 114 |
| 2011/12/26 | 106,000 | 116,900 | 105,300 | 106,600 | 660 |
| 2011/12/22 | 105,800 | 108,500 | 105,000 | 105,000 | 101 |
| 2011/12/21 | 109,400 | 109,400 | 105,800 | 107,700 | 53 |
| 2011/12/20 | 105,000 | 108,500 | 105,000 | 107,500 | 35 |
| 2011/12/19 | 108,000 | 108,200 | 104,800 | 105,500 | 143 |
| 2011/12/16 | 109,900 | 110,500 | 108,100 | 109,000 | 68 |
| 2011/12/15 | 111,500 | 113,400 | 107,000 | 107,400 | 261 |
| 2011/12/14 | 115,000 | 116,200 | 113,200 | 113,500 | 150 |
| 2011/12/13 | 115,000 | 117,000 | 114,700 | 116,500 | 87 |
| 2011/12/12 | 116,100 | 117,000 | 114,600 | 117,000 | 121 |
| 2011/12/09 | 114,200 | 116,000 | 112,200 | 115,900 | 114 |
| 2011/12/08 | 111,700 | 114,000 | 111,700 | 114,000 | 59 |
| 2011/12/07 | 112,500 | 115,000 | 111,000 | 113,900 | 159 |
| 2011/12/06 | 115,300 | 115,300 | 112,100 | 112,700 | 219 |
| 2011/12/05 | 116,200 | 117,700 | 111,600 | 117,200 | 308 |
| 2011/12/02 | 115,700 | 118,100 | 114,800 | 116,000 | 189 |
| 2011/12/01 | 123,000 | 123,900 | 116,500 | 117,500 | 348 |
| 2011/11/30 | 113,600 | 123,900 | 113,000 | 120,700 | 795 |
| 2011/11/29 | 118,000 | 118,700 | 115,600 | 117,700 | 283 |
| 2011/11/28 | 118,000 | 118,800 | 113,100 | 118,600 | 511 |
| 2011/11/25 | 116,300 | 118,000 | 113,000 | 117,200 | 436 |
| 2011/11/24 | 102,000 | 114,100 | 102,000 | 113,300 | 284 |
| 2011/11/22 | 99,800 | 104,800 | 98,300 | 103,200 | 262 |
| 2011/11/21 | 105,000 | 105,500 | 100,500 | 100,800 | 309 |
| 2011/11/18 | 103,500 | 106,900 | 102,500 | 105,700 | 314 |
| 2011/11/17 | 102,000 | 106,600 | 101,800 | 106,000 | 424 |
| 2011/11/16 | 112,500 | 113,800 | 104,000 | 104,500 | 614 |
| 2011/11/15 | 120,000 | 120,000 | 111,200 | 112,100 | 421 |
| 2011/11/14 | 117,700 | 119,500 | 115,600 | 117,000 | 257 |
| 2011/11/11 | 112,900 | 114,900 | 112,700 | 114,000 | 177 |
| 2011/11/10 | 115,000 | 117,000 | 113,300 | 114,900 | 320 |
| 2011/11/09 | 117,500 | 124,800 | 117,500 | 120,900 | 333 |
| 2011/11/08 | 124,400 | 124,500 | 118,600 | 118,900 | 422 |
| 2011/11/07 | 126,200 | 128,500 | 123,700 | 124,200 | 426 |
| 2011/11/04 | 119,600 | 124,500 | 119,100 | 124,000 | 248 |
| 2011/11/02 | 118,300 | 118,600 | 116,500 | 116,600 | 230 |
| 2011/11/01 | 125,500 | 125,500 | 118,500 | 121,000 | 398 |
| 2011/10/31 | 126,300 | 128,900 | 125,700 | 126,500 | 335 |
| 2011/10/28 | 126,900 | 127,500 | 124,100 | 125,500 | 382 |
| 2011/10/27 | 124,000 | 125,500 | 122,400 | 125,400 | 243 |
| 2011/10/26 | 121,600 | 123,900 | 121,000 | 122,100 | 192 |
| 2011/10/25 | 123,800 | 126,000 | 119,100 | 124,500 | 421 |
| 2011/10/24 | 131,700 | 133,900 | 120,900 | 124,600 | 1,659 |
| 2011/10/21 | 109,500 | 111,900 | 107,700 | 107,700 | 113 |
| 2011/10/20 | 117,000 | 117,000 | 106,500 | 108,100 | 155 |
| 2011/10/19 | 119,500 | 121,200 | 114,000 | 116,800 | 151 |
| 2011/10/18 | 120,100 | 127,200 | 118,000 | 118,200 | 408 |
| 2011/10/17 | 126,400 | 126,400 | 121,400 | 121,400 | 311 |
| 2011/10/14 | 122,000 | 128,500 | 121,100 | 125,800 | 502 |
| 2011/10/13 | 119,500 | 121,000 | 119,000 | 120,200 | 88 |
| 2011/10/12 | 119,900 | 119,900 | 115,000 | 117,300 | 120 |
| 2011/10/11 | 125,000 | 125,000 | 119,900 | 121,000 | 263 |
| 2011/10/07 | 117,600 | 123,500 | 117,600 | 119,900 | 244 |
| 2011/10/06 | 124,700 | 124,700 | 115,600 | 118,600 | 449 |
| 2011/10/05 | 102,000 | 129,800 | 101,700 | 117,900 | 748 |
| 2011/10/04 | 99,100 | 100,000 | 96,000 | 100,000 | 152 |
| 2011/10/03 | 102,400 | 102,600 | 99,000 | 102,400 | 184 |
| 2011/09/30 | 97,000 | 101,200 | 95,700 | 100,100 | 229 |
| 2011/09/29 | 91,500 | 97,500 | 91,000 | 96,800 | 130 |
| 2011/09/28 | 92,400 | 94,900 | 91,000 | 92,800 | 170 |
| 2011/09/27 | 92,000 | 98,500 | 90,400 | 93,900 | 152 |
| 2011/09/26 | 88,800 | 91,500 | 87,800 | 89,400 | 295 |
| 2011/09/22 | 92,500 | 92,500 | 89,600 | 90,300 | 121 |
| 2011/09/21 | 92,500 | 94,500 | 92,000 | 94,000 | 40 |
| 2011/09/20 | 92,000 | 93,700 | 90,100 | 92,600 | 62 |
| 2011/09/16 | 89,500 | 93,000 | 89,500 | 92,100 | 45 |
| 2011/09/15 | 91,000 | 92,500 | 90,000 | 90,000 | 106 |
| 2011/09/14 | 93,400 | 93,400 | 89,500 | 89,500 | 120 |
| 2011/09/13 | 91,700 | 93,700 | 91,700 | 93,400 | 61 |
| 2011/09/12 | 94,000 | 94,000 | 91,200 | 91,400 | 92 |
| 2011/09/09 | 95,400 | 96,800 | 95,300 | 95,300 | 43 |
| 2011/09/08 | 96,900 | 99,800 | 96,000 | 96,200 | 86 |
| 2011/09/07 | 95,400 | 97,500 | 95,400 | 96,100 | 33 |
| 2011/09/06 | 99,000 | 99,000 | 95,000 | 95,200 | 157 |
| 2011/09/05 | 98,200 | 100,500 | 98,200 | 99,000 | 44 |
| 2011/09/02 | 98,000 | 100,000 | 98,000 | 98,300 | 79 |
| 2011/09/01 | 100,100 | 102,200 | 100,100 | 100,800 | 76 |
| 2011/08/31 | 100,500 | 105,000 | 100,500 | 101,200 | 51 |
| 2011/08/30 | 103,100 | 105,000 | 101,900 | 102,000 | 115 |
| 2011/08/29 | 100,000 | 102,200 | 97,800 | 102,200 | 118 |
| 2011/08/26 | 97,200 | 100,200 | 97,000 | 100,000 | 59 |
| 2011/08/25 | 95,000 | 99,400 | 95,000 | 97,300 | 77 |
| 2011/08/24 | 100,500 | 100,500 | 95,500 | 95,500 | 55 |
| 2011/08/23 | 95,700 | 98,500 | 95,700 | 97,500 | 39 |
| 2011/08/22 | 96,900 | 98,500 | 95,900 | 95,900 | 105 |
| 2011/08/19 | 101,000 | 102,700 | 98,400 | 98,400 | 164 |
| 2011/08/18 | 104,000 | 104,500 | 103,000 | 103,000 | 57 |
| 2011/08/17 | 103,900 | 103,900 | 102,900 | 103,300 | 41 |
| 2011/08/16 | 104,000 | 107,000 | 103,900 | 103,900 | 140 |
| 2011/08/15 | 104,800 | 104,800 | 101,800 | 104,500 | 46 |
| 2011/08/12 | 102,300 | 103,900 | 100,500 | 101,800 | 103 |
| 2011/08/11 | 98,000 | 101,700 | 98,000 | 101,600 | 205 |
| 2011/08/10 | 100,600 | 103,500 | 100,000 | 100,500 | 177 |
| 2011/08/09 | 91,800 | 99,900 | 86,000 | 96,100 | 745 |
| 2011/08/08 | 106,600 | 115,000 | 105,300 | 105,300 | 205 |
| 2011/08/05 | 105,000 | 112,000 | 105,000 | 109,600 | 332 |
| 2011/08/04 | 116,500 | 118,000 | 115,000 | 115,700 | 71 |
| 2011/08/03 | 116,700 | 116,800 | 113,500 | 114,600 | 107 |
| 2011/08/02 | 120,500 | 120,500 | 116,000 | 117,200 | 92 |
| 2011/08/01 | 112,500 | 120,000 | 112,500 | 119,000 | 201 |
| 2011/07/29 | 116,000 | 116,000 | 111,800 | 111,900 | 213 |
| 2011/07/28 | 121,500 | 121,500 | 115,800 | 117,500 | 210 |
| 2011/07/27 | 122,100 | 123,300 | 121,600 | 121,800 | 90 |
| 2011/07/26 | 123,400 | 124,000 | 122,200 | 123,500 | 126 |
| 2011/07/25 | 124,200 | 125,000 | 122,600 | 123,400 | 142 |
| 2011/07/22 | 128,100 | 128,100 | 124,000 | 124,000 | 229 |
| 2011/07/21 | 127,000 | 128,500 | 126,100 | 127,000 | 116 |
| 2011/07/20 | 126,500 | 128,500 | 125,600 | 126,600 | 83 |
| 2011/07/19 | 128,500 | 128,800 | 124,600 | 125,400 | 137 |
| 2011/07/15 | 130,000 | 132,800 | 128,600 | 130,100 | 272 |
| 2011/07/14 | 131,500 | 133,300 | 128,500 | 129,500 | 372 |
| 2011/07/13 | 123,000 | 130,900 | 121,700 | 128,500 | 313 |
| 2011/07/12 | 123,900 | 124,600 | 121,500 | 124,600 | 227 |
| 2011/07/11 | 125,000 | 125,100 | 123,600 | 124,200 | 154 |
| 2011/07/08 | 125,300 | 126,900 | 125,100 | 125,100 | 126 |
| 2011/07/07 | 125,500 | 127,200 | 124,200 | 125,000 | 148 |
| 2011/07/06 | 127,100 | 128,900 | 123,000 | 126,000 | 202 |
| 2011/07/05 | 128,000 | 128,000 | 126,500 | 126,500 | 83 |
| 2011/07/04 | 131,700 | 131,900 | 128,100 | 129,400 | 185 |
| 2011/07/01 | 123,900 | 130,800 | 123,900 | 130,700 | 162 |
| 2011/06/30 | 124,000 | 125,000 | 123,600 | 123,600 | 57 |
| 2011/06/29 | 122,100 | 124,500 | 122,100 | 124,000 | 68 |
| 2011/06/28 | 126,000 | 126,400 | 124,000 | 124,000 | 80 |
| 2011/06/27 | 125,700 | 128,000 | 124,900 | 125,400 | 149 |
| 2011/06/24 | 126,000 | 127,700 | 124,100 | 126,800 | 123 |
| 2011/06/23 | 127,800 | 130,000 | 126,300 | 127,100 | 109 |
| 2011/06/22 | 128,600 | 130,600 | 127,000 | 130,000 | 162 |
| 2011/06/21 | 124,200 | 128,200 | 122,700 | 126,500 | 237 |
| 2011/06/20 | 125,000 | 126,300 | 121,500 | 121,500 | 266 |
| 2011/06/17 | 131,800 | 133,600 | 125,600 | 126,000 | 408 |
| 2011/06/16 | 135,700 | 135,700 | 129,000 | 130,000 | 494 |
| 2011/06/15 | 137,900 | 144,200 | 136,400 | 138,700 | 639 |
| 2011/06/14 | 136,500 | 137,300 | 133,700 | 133,900 | 203 |
| 2011/06/13 | 135,800 | 137,800 | 134,300 | 137,400 | 213 |
| 2011/06/10 | 137,400 | 140,000 | 135,200 | 138,800 | 378 |
| 2011/06/09 | 141,100 | 141,500 | 136,300 | 138,800 | 455 |
| 2011/06/08 | 148,000 | 150,600 | 142,000 | 143,500 | 691 |
| 2011/06/07 | 137,900 | 149,000 | 136,100 | 147,300 | 869 |
| 2011/06/06 | 137,500 | 142,300 | 128,100 | 140,900 | 855 |
| 2011/06/03 | 147,000 | 147,500 | 139,000 | 139,100 | 858 |
| 2011/06/02 | 147,100 | 150,400 | 144,500 | 148,600 | 920 |
| 2011/06/01 | 152,600 | 159,400 | 149,000 | 152,500 | 2,607 |
| 2011/05/31 | 147,000 | 153,700 | 146,800 | 147,500 | 811 |
| 2011/05/30 | 147,900 | 155,000 | 145,300 | 147,700 | 2,253 |
| 2011/05/27 | 144,300 | 152,500 | 137,200 | 144,000 | 2,593 |
| 2011/05/26 | 122,500 | 149,500 | 120,100 | 149,500 | 3,243 |
| 2011/05/25 | 131,000 | 131,500 | 119,500 | 119,500 | 548 |
| 2011/05/24 | 120,900 | 133,000 | 117,800 | 130,500 | 1,035 |
| 2011/05/23 | 139,300 | 143,900 | 123,900 | 123,900 | 2,454 |
| 2011/05/20 | 114,700 | 134,100 | 112,100 | 130,300 | 2,080 |
| 2011/05/19 | 107,500 | 117,700 | 107,500 | 117,700 | 625 |
| 2011/05/18 | 103,000 | 108,000 | 102,800 | 106,500 | 110 |
| 2011/05/17 | 101,000 | 104,500 | 101,000 | 103,000 | 96 |
| 2011/05/16 | 105,000 | 106,000 | 101,100 | 103,000 | 258 |
| 2011/05/13 | 111,500 | 113,500 | 106,800 | 106,900 | 218 |
| 2011/05/12 | 111,500 | 118,500 | 110,500 | 111,700 | 375 |
| 2011/05/11 | 117,800 | 117,800 | 113,400 | 114,500 | 289 |
| 2011/05/10 | 117,200 | 118,000 | 110,400 | 116,800 | 999 |
| 2011/05/09 | 132,000 | 132,800 | 126,000 | 126,200 | 453 |
| 2011/05/06 | 128,700 | 131,000 | 127,200 | 129,900 | 209 |
| 2011/05/02 | 129,800 | 133,000 | 128,300 | 131,700 | 357 |
| 2011/04/28 | 128,000 | 129,600 | 125,900 | 129,000 | 279 |
| 2011/04/27 | 122,800 | 124,400 | 120,000 | 124,200 | 222 |
| 2011/04/26 | 128,000 | 128,000 | 123,000 | 124,200 | 233 |
| 2011/04/25 | 128,800 | 133,100 | 126,400 | 128,000 | 330 |
| 2011/04/22 | 126,000 | 139,000 | 126,000 | 129,900 | 852 |
| 2011/04/21 | 113,900 | 126,500 | 113,600 | 123,500 | 845 |
| 2011/04/20 | 114,000 | 115,200 | 111,700 | 112,700 | 179 |
| 2011/04/19 | 112,000 | 113,500 | 110,100 | 112,500 | 154 |
| 2011/04/18 | 116,900 | 116,900 | 109,700 | 113,800 | 329 |
| 2011/04/15 | 116,900 | 117,100 | 114,100 | 115,500 | 121 |
| 2011/04/14 | 116,200 | 116,700 | 114,000 | 116,300 | 143 |
| 2011/04/13 | 113,500 | 118,000 | 112,200 | 115,700 | 311 |
| 2011/04/12 | 116,500 | 116,500 | 110,000 | 112,000 | 401 |
| 2011/04/11 | 107,200 | 122,000 | 107,200 | 114,700 | 607 |
| 2011/04/08 | 100,200 | 107,800 | 100,000 | 104,200 | 198 |
| 2011/04/07 | 100,600 | 102,400 | 100,300 | 101,800 | 83 |
| 2011/04/06 | 101,000 | 103,700 | 99,900 | 100,700 | 211 |
| 2011/04/05 | 109,000 | 109,000 | 100,100 | 103,000 | 313 |
| 2011/04/04 | 111,500 | 112,500 | 108,900 | 109,300 | 125 |
| 2011/04/01 | 110,000 | 113,200 | 110,000 | 111,100 | 254 |
| 2011/03/31 | 113,000 | 114,000 | 108,600 | 110,000 | 244 |
| 2011/03/30 | 107,500 | 112,900 | 105,600 | 110,000 | 458 |
| 2011/03/29 | 102,300 | 108,900 | 98,800 | 106,800 | 403 |
| 2011/03/28 | 106,000 | 107,000 | 102,800 | 105,000 | 386 |
| 2011/03/25 | 115,800 | 117,000 | 109,000 | 110,600 | 653 |
| 2011/03/24 | 115,500 | 118,100 | 110,300 | 113,600 | 690 |
| 2011/03/23 | 120,000 | 124,000 | 116,500 | 118,500 | 585 |
| 2011/03/22 | 124,100 | 124,100 | 117,000 | 121,000 | 1,016 |
| 2011/03/18 | 97,000 | 109,100 | 97,000 | 109,100 | 1,200 |
| 2011/03/17 | 86,100 | 97,600 | 85,000 | 94,100 | 1,108 |
| 2011/03/16 | 83,900 | 94,000 | 78,000 | 92,100 | 2,620 |
| 2011/03/15 | 85,400 | 85,400 | 85,400 | 85,400 | 228 |
| 2011/03/14 | 115,400 | 115,400 | 115,400 | 115,400 | 831 |
| 2011/03/11 | 145,500 | 151,000 | 145,400 | 145,400 | 491 |
| 2011/03/10 | 153,100 | 153,100 | 145,700 | 148,500 | 914 |
| 2011/03/09 | 158,000 | 163,500 | 150,700 | 153,000 | 971 |
| 2011/03/08 | 163,000 | 172,000 | 156,300 | 160,000 | 1,099 |
| 2011/03/07 | 168,700 | 168,700 | 157,100 | 160,000 | 1,017 |
| 2011/03/04 | 172,500 | 177,000 | 162,600 | 168,700 | 1,409 |
| 2011/03/03 | 172,000 | 177,800 | 168,300 | 171,200 | 2,090 |
| 2011/03/02 | 171,000 | 194,000 | 168,000 | 184,000 | 3,216 |
| 2011/03/01 | 187,000 | 197,000 | 170,000 | 175,000 | 3,942 |
| 2011/02/28 | 154,900 | 167,100 | 153,300 | 167,100 | 2,714 |
| 2011/02/25 | 134,000 | 145,600 | 132,400 | 137,100 | 1,803 |
| 2011/02/24 | 145,300 | 152,300 | 130,800 | 131,000 | 1,858 |
| 2011/02/23 | 156,200 | 167,000 | 150,100 | 152,300 | 2,515 |
| 2011/02/22 | 158,000 | 175,900 | 149,100 | 159,900 | 8,031 |
| 2011/02/21 | 146,700 | 146,700 | 146,700 | 146,700 | 499 |
| 2011/02/18 | 113,800 | 117,200 | 112,700 | 116,700 | 232 |
| 2011/02/17 | 115,700 | 115,700 | 113,000 | 113,000 | 124 |
| 2011/02/16 | 115,400 | 115,900 | 112,200 | 115,900 | 160 |
| 2011/02/15 | 111,500 | 115,700 | 111,300 | 115,500 | 172 |
| 2011/02/14 | 114,000 | 114,000 | 111,500 | 111,600 | 79 |
| 2011/02/10 | 112,800 | 113,000 | 110,000 | 111,100 | 155 |
| 2011/02/09 | 114,000 | 116,000 | 111,000 | 111,900 | 306 |
| 2011/02/08 | 117,000 | 119,300 | 113,100 | 114,300 | 391 |
| 2011/02/07 | 109,000 | 112,400 | 108,000 | 111,000 | 266 |
| 2011/02/04 | 105,000 | 108,100 | 105,000 | 108,100 | 99 |
| 2011/02/03 | 107,800 | 108,600 | 104,100 | 106,300 | 94 |
| 2011/02/02 | 107,500 | 108,900 | 106,700 | 107,300 | 89 |
| 2011/02/01 | 104,300 | 106,500 | 104,100 | 106,500 | 72 |
| 2011/01/31 | 103,200 | 105,400 | 103,200 | 104,200 | 133 |
| 2011/01/28 | 107,200 | 109,500 | 105,000 | 108,000 | 171 |
| 2011/01/27 | 110,300 | 110,300 | 106,000 | 106,000 | 65 |
| 2011/01/26 | 111,000 | 111,600 | 107,200 | 108,000 | 89 |
| 2011/01/25 | 110,000 | 111,800 | 108,100 | 110,000 | 121 |
| 2011/01/24 | 103,900 | 112,300 | 103,900 | 108,200 | 121 |
| 2011/01/21 | 112,000 | 112,100 | 101,800 | 103,900 | 522 |
| 2011/01/20 | 114,100 | 115,000 | 111,500 | 111,600 | 224 |
| 2011/01/19 | 113,200 | 116,300 | 112,000 | 115,200 | 274 |
| 2011/01/18 | 116,300 | 117,000 | 111,600 | 113,200 | 380 |
| 2011/01/17 | 121,000 | 121,000 | 116,300 | 116,300 | 181 |
| 2011/01/14 | 124,500 | 124,500 | 115,100 | 119,000 | 602 |
| 2011/01/13 | 115,500 | 124,400 | 115,500 | 121,500 | 1,053 |
| 2011/01/12 | 110,000 | 114,600 | 107,800 | 114,000 | 503 |
| 2011/01/11 | 106,100 | 109,000 | 105,400 | 109,000 | 114 |
| 2011/01/07 | 108,300 | 108,300 | 105,400 | 106,000 | 166 |
| 2011/01/06 | 108,800 | 111,000 | 107,500 | 108,300 | 155 |
| 2011/01/05 | 109,400 | 110,500 | 108,600 | 108,800 | 92 |
| 2011/01/04 | 111,700 | 111,700 | 109,000 | 110,400 | 136 |