フューチャー(4722)の株価時系列情報
フューチャー(4722)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 245,000 | 248,000 | 245,000 | 246,000 | 144 |
| 2003/12/29 | 246,000 | 250,000 | 242,000 | 244,000 | 318 |
| 2003/12/26 | 235,000 | 241,000 | 235,000 | 238,000 | 161 |
| 2003/12/25 | 238,000 | 238,000 | 235,000 | 237,000 | 136 |
| 2003/12/24 | 243,000 | 243,000 | 238,000 | 241,000 | 159 |
| 2003/12/22 | 239,000 | 249,000 | 236,000 | 243,000 | 351 |
| 2003/12/19 | 245,000 | 247,000 | 242,000 | 247,000 | 111 |
| 2003/12/18 | 246,000 | 248,000 | 244,000 | 244,000 | 74 |
| 2003/12/17 | 252,000 | 252,000 | 246,000 | 250,000 | 96 |
| 2003/12/16 | 254,000 | 254,000 | 250,000 | 250,000 | 74 |
| 2003/12/15 | 258,000 | 259,000 | 251,000 | 258,000 | 138 |
| 2003/12/12 | 246,000 | 249,000 | 243,000 | 246,000 | 214 |
| 2003/12/11 | 250,000 | 253,000 | 246,000 | 246,000 | 121 |
| 2003/12/10 | 258,000 | 258,000 | 251,000 | 251,000 | 177 |
| 2003/12/09 | 257,000 | 257,000 | 255,000 | 257,000 | 113 |
| 2003/12/08 | 255,000 | 257,000 | 254,000 | 255,000 | 155 |
| 2003/12/05 | 263,000 | 263,000 | 258,000 | 259,000 | 93 |
| 2003/12/04 | 259,000 | 261,000 | 259,000 | 259,000 | 64 |
| 2003/12/03 | 261,000 | 262,000 | 256,000 | 258,000 | 133 |
| 2003/12/02 | 265,000 | 269,000 | 260,000 | 262,000 | 256 |
| 2003/12/01 | 258,000 | 268,000 | 254,000 | 265,000 | 217 |
| 2003/11/28 | 261,000 | 261,000 | 255,000 | 260,000 | 347 |
| 2003/11/27 | 265,000 | 268,000 | 261,000 | 261,000 | 318 |
| 2003/11/26 | 261,000 | 271,000 | 261,000 | 268,000 | 218 |
| 2003/11/25 | 271,000 | 271,000 | 264,000 | 265,000 | 180 |
| 2003/11/21 | 270,000 | 270,000 | 261,000 | 261,000 | 135 |
| 2003/11/20 | 261,000 | 270,000 | 261,000 | 266,000 | 137 |
| 2003/11/19 | 261,000 | 265,000 | 261,000 | 262,000 | 148 |
| 2003/11/18 | 266,000 | 271,000 | 260,000 | 269,000 | 220 |
| 2003/11/17 | 262,000 | 277,000 | 257,000 | 277,000 | 396 |
| 2003/11/14 | 279,000 | 283,000 | 276,000 | 276,000 | 129 |
| 2003/11/13 | 281,000 | 286,000 | 276,000 | 283,000 | 286 |
| 2003/11/12 | 255,000 | 275,000 | 255,000 | 274,000 | 491 |
| 2003/11/11 | 260,000 | 262,000 | 250,000 | 255,000 | 695 |
| 2003/11/10 | 266,000 | 273,000 | 258,000 | 262,000 | 656 |
| 2003/11/07 | 287,000 | 291,000 | 274,000 | 274,000 | 295 |
| 2003/11/06 | 288,000 | 294,000 | 285,000 | 285,000 | 161 |
| 2003/11/05 | 303,000 | 304,000 | 290,000 | 292,000 | 141 |
| 2003/11/04 | 291,000 | 304,000 | 291,000 | 300,000 | 165 |
| 2003/10/31 | 300,000 | 304,000 | 286,000 | 288,000 | 197 |
| 2003/10/30 | 308,000 | 308,000 | 300,000 | 300,000 | 97 |
| 2003/10/29 | 318,000 | 318,000 | 308,000 | 310,000 | 95 |
| 2003/10/28 | 324,000 | 324,000 | 309,000 | 310,000 | 151 |
| 2003/10/27 | 311,000 | 322,000 | 310,000 | 319,000 | 125 |
| 2003/10/24 | 312,000 | 319,000 | 305,000 | 308,000 | 282 |
| 2003/10/23 | 304,000 | 309,000 | 300,000 | 302,000 | 408 |
| 2003/10/22 | 317,000 | 323,000 | 304,000 | 309,000 | 676 |
| 2003/10/21 | 365,000 | 365,000 | 330,000 | 331,000 | 558 |
| 2003/10/20 | 356,000 | 370,000 | 350,000 | 362,000 | 508 |
| 2003/10/17 | 359,000 | 366,000 | 354,000 | 356,000 | 1,259 |
| 2003/10/16 | 332,000 | 350,000 | 330,000 | 349,000 | 572 |
| 2003/10/15 | 351,000 | 352,000 | 320,000 | 335,000 | 1,221 |
| 2003/10/14 | 323,000 | 360,000 | 323,000 | 352,000 | 1,952 |
| 2003/10/10 | 314,000 | 323,000 | 313,000 | 317,000 | 730 |
| 2003/10/09 | 303,000 | 317,000 | 303,000 | 317,000 | 965 |
| 2003/10/08 | 295,000 | 307,000 | 292,000 | 303,000 | 626 |
| 2003/10/07 | 311,000 | 311,000 | 292,000 | 300,000 | 941 |
| 2003/10/06 | 275,000 | 307,000 | 275,000 | 297,000 | 1,411 |
| 2003/10/03 | 268,000 | 272,000 | 266,000 | 269,000 | 176 |
| 2003/10/02 | 266,000 | 269,000 | 261,000 | 265,000 | 243 |
| 2003/10/01 | 259,000 | 267,000 | 259,000 | 259,000 | 254 |
| 2003/09/30 | 265,000 | 270,000 | 258,000 | 258,000 | 219 |
| 2003/09/29 | 256,000 | 262,000 | 254,000 | 261,000 | 122 |
| 2003/09/26 | 264,000 | 265,000 | 259,000 | 259,000 | 139 |
| 2003/09/25 | 271,000 | 271,000 | 261,000 | 262,000 | 129 |
| 2003/09/24 | 276,000 | 276,000 | 266,000 | 269,000 | 183 |
| 2003/09/22 | 273,000 | 274,000 | 266,000 | 272,000 | 240 |
| 2003/09/19 | 281,000 | 283,000 | 271,000 | 274,000 | 425 |
| 2003/09/18 | 281,000 | 283,000 | 279,000 | 283,000 | 169 |
| 2003/09/17 | 287,000 | 288,000 | 280,000 | 281,000 | 310 |
| 2003/09/16 | 288,000 | 289,000 | 281,000 | 285,000 | 334 |
| 2003/09/12 | 288,000 | 289,000 | 275,000 | 280,000 | 950 |
| 2003/09/11 | 298,000 | 300,000 | 292,000 | 292,000 | 424 |
| 2003/09/10 | 300,000 | 303,000 | 297,000 | 301,000 | 511 |
| 2003/09/09 | 291,000 | 302,000 | 291,000 | 297,000 | 847 |
| 2003/09/08 | 292,000 | 292,000 | 286,000 | 291,000 | 678 |
| 2003/09/05 | 291,000 | 297,000 | 276,000 | 290,000 | 2,165 |
| 2003/09/04 | 255,000 | 290,000 | 255,000 | 290,000 | 2,283 |
| 2003/09/03 | 249,000 | 253,000 | 248,000 | 250,000 | 573 |
| 2003/09/02 | 247,000 | 248,000 | 245,000 | 245,000 | 496 |
| 2003/09/01 | 246,000 | 250,000 | 242,000 | 244,000 | 485 |
| 2003/08/29 | 243,000 | 245,000 | 239,000 | 242,000 | 518 |
| 2003/08/28 | 249,000 | 250,000 | 235,000 | 239,000 | 810 |
| 2003/08/27 | 255,000 | 255,000 | 249,000 | 249,000 | 397 |
| 2003/08/26 | 260,000 | 260,000 | 254,000 | 255,000 | 316 |
| 2003/08/25 | 255,000 | 263,000 | 254,000 | 259,000 | 328 |
| 2003/08/22 | 265,000 | 267,000 | 256,000 | 259,000 | 429 |
| 2003/08/21 | 268,000 | 268,000 | 262,000 | 262,000 | 297 |
| 2003/08/20 | 262,000 | 271,000 | 256,000 | 270,000 | 566 |
| 2003/08/19 | 264,000 | 276,000 | 264,000 | 270,000 | 810 |
| 2003/08/18 | 260,000 | 260,000 | 255,000 | 258,000 | 493 |
| 2003/08/15 | 255,000 | 261,000 | 255,000 | 257,000 | 445 |
| 2003/08/14 | 253,000 | 257,000 | 252,000 | 255,000 | 406 |
| 2003/08/13 | 256,000 | 262,000 | 254,000 | 258,000 | 621 |
| 2003/08/12 | 241,000 | 262,000 | 241,000 | 248,000 | 1,730 |
| 2003/08/11 | 250,000 | 250,000 | 221,000 | 233,000 | 1,952 |
| 2003/08/08 | 262,000 | 265,000 | 258,000 | 260,000 | 600 |
| 2003/08/07 | 283,000 | 284,000 | 268,000 | 269,000 | 834 |
| 2003/08/06 | 272,000 | 290,000 | 267,000 | 285,000 | 742 |
| 2003/08/05 | 293,000 | 295,000 | 270,000 | 276,000 | 1,703 |
| 2003/08/04 | 297,000 | 297,000 | 297,000 | 297,000 | 140 |
| 2003/08/01 | 333,000 | 355,000 | 332,000 | 347,000 | 804 |
| 2003/07/31 | 325,000 | 330,000 | 321,000 | 330,000 | 348 |
| 2003/07/30 | 332,000 | 334,000 | 325,000 | 329,000 | 464 |
| 2003/07/29 | 351,000 | 357,000 | 333,000 | 334,000 | 527 |
| 2003/07/28 | 356,000 | 364,000 | 350,000 | 355,000 | 491 |
| 2003/07/25 | 357,000 | 359,000 | 345,000 | 346,000 | 592 |
| 2003/07/24 | 333,000 | 368,000 | 331,000 | 350,000 | 1,350 |
| 2003/07/23 | 314,000 | 323,000 | 314,000 | 318,000 | 376 |
| 2003/07/22 | 302,000 | 309,000 | 302,000 | 308,000 | 203 |
| 2003/07/18 | 299,000 | 308,000 | 293,000 | 301,000 | 258 |
| 2003/07/17 | 315,000 | 315,000 | 305,000 | 309,000 | 265 |
| 2003/07/16 | 337,000 | 337,000 | 319,000 | 324,000 | 376 |
| 2003/07/15 | 357,000 | 363,000 | 335,000 | 336,000 | 525 |
| 2003/07/14 | 345,000 | 360,000 | 344,000 | 356,000 | 631 |
| 2003/07/11 | 350,000 | 350,000 | 332,000 | 344,000 | 480 |
| 2003/07/10 | 373,000 | 375,000 | 362,000 | 362,000 | 783 |
| 2003/07/09 | 354,000 | 378,000 | 354,000 | 371,000 | 1,465 |
| 2003/07/08 | 324,000 | 346,000 | 315,000 | 341,000 | 1,252 |
| 2003/07/07 | 300,000 | 315,000 | 289,000 | 313,000 | 513 |
| 2003/07/04 | 295,000 | 296,000 | 284,000 | 296,000 | 309 |
| 2003/07/03 | 311,000 | 311,000 | 292,000 | 298,000 | 857 |
| 2003/07/02 | 278,000 | 289,000 | 250,000 | 289,000 | 1,396 |
| 2003/07/01 | 282,000 | 282,000 | 276,000 | 279,000 | 275 |
| 2003/06/30 | 285,000 | 285,000 | 275,000 | 281,000 | 143 |
| 2003/06/27 | 275,000 | 289,000 | 271,000 | 287,000 | 320 |
| 2003/06/26 | 291,000 | 294,000 | 275,000 | 275,000 | 192 |
| 2003/06/25 | 287,000 | 290,000 | 286,000 | 286,000 | 121 |
| 2003/06/24 | 299,000 | 299,000 | 292,000 | 292,000 | 80 |
| 2003/06/23 | 301,000 | 308,000 | 296,000 | 299,000 | 157 |
| 2003/06/20 | 291,000 | 300,000 | 285,000 | 298,000 | 137 |
| 2003/06/19 | 301,000 | 305,000 | 290,000 | 292,000 | 267 |
| 2003/06/18 | 306,000 | 306,000 | 300,000 | 301,000 | 174 |
| 2003/06/17 | 315,000 | 318,000 | 306,000 | 306,000 | 216 |
| 2003/06/16 | 317,000 | 324,000 | 312,000 | 315,000 | 180 |
| 2003/06/13 | 331,000 | 339,000 | 326,000 | 332,000 | 464 |
| 2003/06/12 | 336,000 | 337,000 | 331,000 | 336,000 | 164 |
| 2003/06/11 | 322,000 | 332,000 | 322,000 | 330,000 | 73 |
| 2003/06/10 | 329,000 | 330,000 | 320,000 | 327,000 | 125 |
| 2003/06/09 | 336,000 | 336,000 | 330,000 | 330,000 | 86 |
| 2003/06/06 | 338,000 | 338,000 | 334,000 | 336,000 | 85 |
| 2003/06/05 | 327,000 | 339,000 | 327,000 | 338,000 | 202 |
| 2003/06/04 | 330,000 | 331,000 | 326,000 | 327,000 | 75 |
| 2003/06/03 | 333,000 | 333,000 | 326,000 | 327,000 | 71 |
| 2003/06/02 | 327,000 | 334,000 | 326,000 | 333,000 | 116 |
| 2003/05/30 | 322,000 | 322,000 | 315,000 | 315,000 | 107 |
| 2003/05/29 | 319,000 | 325,000 | 319,000 | 320,000 | 126 |
| 2003/05/28 | 322,000 | 326,000 | 318,000 | 319,000 | 73 |
| 2003/05/27 | 333,000 | 338,000 | 316,000 | 318,000 | 169 |
| 2003/05/26 | 345,000 | 345,000 | 334,000 | 338,000 | 112 |
| 2003/05/23 | 346,000 | 348,000 | 338,000 | 338,000 | 218 |
| 2003/05/22 | 341,000 | 348,000 | 341,000 | 341,000 | 148 |
| 2003/05/21 | 335,000 | 355,000 | 333,000 | 346,000 | 588 |
| 2003/05/20 | 320,000 | 332,000 | 320,000 | 328,000 | 283 |
| 2003/05/19 | 320,000 | 320,000 | 303,000 | 320,000 | 117 |
| 2003/05/16 | 303,000 | 326,000 | 303,000 | 320,000 | 322 |
| 2003/05/15 | 307,000 | 309,000 | 301,000 | 307,000 | 259 |
| 2003/05/14 | 300,000 | 308,000 | 291,000 | 306,000 | 308 |
| 2003/05/13 | 300,000 | 307,000 | 295,000 | 299,000 | 331 |
| 2003/05/12 | 286,000 | 292,000 | 285,000 | 292,000 | 107 |
| 2003/05/09 | 277,000 | 282,000 | 275,000 | 282,000 | 133 |
| 2003/05/08 | 285,000 | 289,000 | 275,000 | 281,000 | 121 |
| 2003/05/07 | 297,000 | 297,000 | 287,000 | 289,000 | 103 |
| 2003/05/06 | 292,000 | 300,000 | 291,000 | 294,000 | 102 |
| 2003/05/02 | 283,000 | 290,000 | 277,000 | 287,000 | 59 |
| 2003/05/01 | 290,000 | 290,000 | 286,000 | 290,000 | 89 |
| 2003/04/30 | 271,000 | 292,000 | 270,000 | 292,000 | 165 |
| 2003/04/28 | 271,000 | 275,000 | 269,000 | 270,000 | 188 |
| 2003/04/25 | 288,000 | 288,000 | 269,000 | 274,000 | 502 |
| 2003/04/24 | 293,000 | 296,000 | 280,000 | 292,000 | 430 |
| 2003/04/23 | 294,000 | 297,000 | 293,000 | 297,000 | 131 |
| 2003/04/22 | 300,000 | 300,000 | 291,000 | 294,000 | 168 |
| 2003/04/21 | 285,000 | 303,000 | 282,000 | 303,000 | 384 |
| 2003/04/18 | 278,000 | 284,000 | 278,000 | 283,000 | 201 |
| 2003/04/17 | 275,000 | 278,000 | 270,000 | 278,000 | 284 |
| 2003/04/16 | 274,000 | 278,000 | 270,000 | 274,000 | 264 |
| 2003/04/15 | 267,000 | 274,000 | 265,000 | 273,000 | 211 |
| 2003/04/14 | 263,000 | 264,000 | 260,000 | 264,000 | 479 |
| 2003/04/11 | 267,000 | 268,000 | 263,000 | 263,000 | 283 |
| 2003/04/10 | 270,000 | 272,000 | 264,000 | 268,000 | 408 |
| 2003/04/09 | 243,000 | 272,000 | 243,000 | 271,000 | 246 |
| 2003/04/08 | 244,000 | 245,000 | 239,000 | 242,000 | 316 |
| 2003/04/07 | 241,000 | 250,000 | 241,000 | 246,000 | 157 |
| 2003/04/04 | 248,000 | 249,000 | 244,000 | 245,000 | 394 |
| 2003/04/03 | 245,000 | 248,000 | 243,000 | 248,000 | 143 |
| 2003/04/02 | 234,000 | 243,000 | 234,000 | 243,000 | 327 |
| 2003/04/01 | 232,000 | 234,000 | 231,000 | 234,000 | 119 |
| 2003/03/31 | 237,000 | 240,000 | 237,000 | 237,000 | 185 |
| 2003/03/28 | 233,000 | 239,000 | 232,000 | 239,000 | 129 |
| 2003/03/27 | 231,000 | 235,000 | 231,000 | 235,000 | 176 |
| 2003/03/26 | 235,000 | 235,000 | 233,000 | 235,000 | 102 |
| 2003/03/25 | 237,000 | 239,000 | 234,000 | 239,000 | 258 |
| 2003/03/24 | 230,000 | 245,000 | 227,000 | 245,000 | 266 |
| 2003/03/20 | 220,000 | 224,000 | 219,000 | 224,000 | 260 |
| 2003/03/19 | 216,000 | 220,000 | 216,000 | 219,000 | 150 |
| 2003/03/18 | 225,000 | 229,000 | 220,000 | 222,000 | 147 |
| 2003/03/17 | 223,000 | 224,000 | 217,000 | 217,000 | 163 |
| 2003/03/14 | 224,000 | 241,000 | 222,000 | 227,000 | 357 |
| 2003/03/13 | 233,000 | 233,000 | 220,000 | 220,000 | 291 |
| 2003/03/12 | 240,000 | 240,000 | 230,000 | 232,000 | 106 |
| 2003/03/11 | 220,000 | 249,000 | 219,000 | 233,000 | 153 |
| 2003/03/10 | 240,000 | 240,000 | 225,000 | 230,000 | 245 |
| 2003/03/07 | 245,000 | 250,000 | 241,000 | 241,000 | 113 |
| 2003/03/06 | 256,000 | 258,000 | 250,000 | 253,000 | 200 |
| 2003/03/05 | 257,000 | 261,000 | 252,000 | 256,000 | 152 |
| 2003/03/04 | 266,000 | 266,000 | 259,000 | 259,000 | 92 |
| 2003/03/03 | 268,000 | 271,000 | 260,000 | 262,000 | 135 |
| 2003/02/28 | 288,000 | 288,000 | 268,000 | 270,000 | 121 |
| 2003/02/27 | 276,000 | 288,000 | 272,000 | 287,000 | 287 |
| 2003/02/26 | 269,000 | 279,000 | 260,000 | 276,000 | 304 |
| 2003/02/25 | 276,000 | 276,000 | 260,000 | 268,000 | 153 |
| 2003/02/24 | 279,000 | 279,000 | 276,000 | 276,000 | 170 |
| 2003/02/21 | 271,000 | 283,000 | 270,000 | 279,000 | 380 |
| 2003/02/20 | 275,000 | 275,000 | 264,000 | 268,000 | 192 |
| 2003/02/19 | 272,000 | 283,000 | 270,000 | 272,000 | 510 |
| 2003/02/18 | 259,000 | 270,000 | 258,000 | 270,000 | 453 |
| 2003/02/17 | 259,000 | 261,000 | 254,000 | 255,000 | 471 |
| 2003/02/14 | 258,000 | 260,000 | 250,000 | 251,000 | 863 |
| 2003/02/13 | 275,000 | 282,000 | 270,000 | 270,000 | 575 |
| 2003/02/12 | 254,000 | 275,000 | 251,000 | 271,000 | 541 |
| 2003/02/10 | 241,000 | 255,000 | 238,000 | 248,000 | 312 |
| 2003/02/07 | 255,000 | 255,000 | 244,000 | 245,000 | 320 |
| 2003/02/06 | 251,000 | 261,000 | 247,000 | 257,000 | 462 |
| 2003/02/05 | 240,000 | 258,000 | 234,000 | 251,000 | 834 |
| 2003/02/04 | 239,000 | 241,000 | 232,000 | 240,000 | 193 |
| 2003/02/03 | 214,000 | 238,000 | 214,000 | 234,000 | 235 |
| 2003/01/31 | 215,000 | 220,000 | 213,000 | 218,000 | 294 |
| 2003/01/30 | 235,000 | 237,000 | 220,000 | 220,000 | 287 |
| 2003/01/29 | 254,000 | 254,000 | 230,000 | 235,000 | 304 |
| 2003/01/28 | 257,000 | 257,000 | 251,000 | 252,000 | 179 |
| 2003/01/27 | 269,000 | 269,000 | 254,000 | 257,000 | 247 |
| 2003/01/24 | 272,000 | 281,000 | 269,000 | 271,000 | 397 |
| 2003/01/23 | 265,000 | 272,000 | 265,000 | 268,000 | 294 |
| 2003/01/22 | 281,000 | 283,000 | 262,000 | 265,000 | 428 |
| 2003/01/21 | 275,000 | 291,000 | 273,000 | 279,000 | 417 |
| 2003/01/20 | 257,000 | 273,000 | 254,000 | 273,000 | 534 |
| 2003/01/17 | 241,000 | 252,000 | 241,000 | 251,000 | 129 |
| 2003/01/16 | 242,000 | 246,000 | 240,000 | 245,000 | 51 |
| 2003/01/15 | 243,000 | 245,000 | 236,000 | 242,000 | 144 |
| 2003/01/14 | 243,000 | 245,000 | 238,000 | 241,000 | 86 |
| 2003/01/10 | 235,000 | 246,000 | 235,000 | 242,000 | 171 |
| 2003/01/09 | 237,000 | 238,000 | 234,000 | 237,000 | 117 |
| 2003/01/08 | 236,000 | 241,000 | 233,000 | 234,000 | 249 |
| 2003/01/07 | 259,000 | 261,000 | 233,000 | 233,000 | 297 |
| 2003/01/06 | 251,000 | 257,000 | 251,000 | 256,000 | 72 |