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 |
|---|---|---|---|---|---|
| 2004/12/30 | 190,000 | 193,000 | 188,000 | 189,000 | 317 |
| 2004/12/29 | 186,000 | 191,000 | 185,000 | 190,000 | 431 |
| 2004/12/28 | 188,000 | 188,000 | 183,000 | 186,000 | 625 |
| 2004/12/27 | 188,000 | 190,000 | 186,000 | 188,000 | 256 |
| 2004/12/24 | 194,000 | 194,000 | 190,000 | 190,000 | 510 |
| 2004/12/22 | 194,000 | 194,000 | 190,000 | 194,000 | 419 |
| 2004/12/21 | 193,000 | 195,000 | 192,000 | 194,000 | 253 |
| 2004/12/20 | 195,000 | 198,000 | 193,000 | 194,000 | 344 |
| 2004/12/17 | 194,000 | 199,000 | 194,000 | 195,000 | 249 |
| 2004/12/16 | 191,000 | 194,000 | 190,000 | 194,000 | 378 |
| 2004/12/15 | 190,000 | 190,000 | 185,000 | 190,000 | 513 |
| 2004/12/14 | 192,000 | 192,000 | 185,000 | 190,000 | 480 |
| 2004/12/13 | 197,000 | 197,000 | 193,000 | 194,000 | 339 |
| 2004/12/10 | 198,000 | 200,000 | 198,000 | 198,000 | 301 |
| 2004/12/09 | 201,000 | 201,000 | 199,000 | 199,000 | 138 |
| 2004/12/08 | 201,000 | 203,000 | 200,000 | 201,000 | 148 |
| 2004/12/07 | 202,000 | 205,000 | 201,000 | 201,000 | 107 |
| 2004/12/06 | 202,000 | 204,000 | 201,000 | 202,000 | 187 |
| 2004/12/03 | 201,000 | 206,000 | 200,000 | 203,000 | 139 |
| 2004/12/02 | 205,000 | 205,000 | 202,000 | 205,000 | 123 |
| 2004/12/01 | 203,000 | 204,000 | 200,000 | 202,000 | 378 |
| 2004/11/30 | 208,000 | 210,000 | 206,000 | 206,000 | 238 |
| 2004/11/29 | 209,000 | 211,000 | 208,000 | 210,000 | 215 |
| 2004/11/26 | 208,000 | 210,000 | 208,000 | 208,000 | 109 |
| 2004/11/25 | 211,000 | 211,000 | 208,000 | 208,000 | 179 |
| 2004/11/24 | 210,000 | 212,000 | 209,000 | 211,000 | 142 |
| 2004/11/22 | 214,000 | 214,000 | 210,000 | 213,000 | 173 |
| 2004/11/19 | 215,000 | 216,000 | 212,000 | 213,000 | 172 |
| 2004/11/18 | 216,000 | 217,000 | 215,000 | 216,000 | 269 |
| 2004/11/17 | 214,000 | 215,000 | 213,000 | 215,000 | 94 |
| 2004/11/16 | 215,000 | 215,000 | 212,000 | 213,000 | 148 |
| 2004/11/15 | 211,000 | 215,000 | 209,000 | 215,000 | 287 |
| 2004/11/12 | 210,000 | 212,000 | 204,000 | 207,000 | 274 |
| 2004/11/11 | 215,000 | 216,000 | 210,000 | 211,000 | 334 |
| 2004/11/10 | 209,000 | 212,000 | 208,000 | 211,000 | 346 |
| 2004/11/09 | 203,000 | 209,000 | 201,000 | 207,000 | 266 |
| 2004/11/08 | 206,000 | 206,000 | 203,000 | 203,000 | 119 |
| 2004/11/05 | 206,000 | 208,000 | 203,000 | 205,000 | 328 |
| 2004/11/04 | 208,000 | 210,000 | 206,000 | 207,000 | 275 |
| 2004/11/02 | 211,000 | 212,000 | 208,000 | 212,000 | 104 |
| 2004/11/01 | 210,000 | 215,000 | 208,000 | 210,000 | 138 |
| 2004/10/29 | 215,000 | 215,000 | 211,000 | 213,000 | 168 |
| 2004/10/28 | 215,000 | 217,000 | 214,000 | 216,000 | 171 |
| 2004/10/27 | 221,000 | 223,000 | 218,000 | 219,000 | 75 |
| 2004/10/26 | 223,000 | 224,000 | 217,000 | 221,000 | 64 |
| 2004/10/25 | 226,000 | 226,000 | 221,000 | 222,000 | 249 |
| 2004/10/22 | 230,000 | 230,000 | 228,000 | 229,000 | 90 |
| 2004/10/21 | 233,000 | 233,000 | 231,000 | 232,000 | 77 |
| 2004/10/20 | 235,000 | 236,000 | 233,000 | 233,000 | 64 |
| 2004/10/19 | 236,000 | 238,000 | 235,000 | 236,000 | 67 |
| 2004/10/18 | 240,000 | 241,000 | 236,000 | 236,000 | 47 |
| 2004/10/15 | 239,000 | 241,000 | 236,000 | 238,000 | 166 |
| 2004/10/14 | 242,000 | 243,000 | 241,000 | 241,000 | 136 |
| 2004/10/13 | 241,000 | 242,000 | 240,000 | 241,000 | 172 |
| 2004/10/12 | 238,000 | 239,000 | 236,000 | 239,000 | 122 |
| 2004/10/08 | 234,000 | 240,000 | 232,000 | 236,000 | 166 |
| 2004/10/07 | 241,000 | 247,000 | 238,000 | 238,000 | 626 |
| 2004/10/06 | 236,000 | 238,000 | 235,000 | 238,000 | 192 |
| 2004/10/05 | 233,000 | 235,000 | 231,000 | 235,000 | 105 |
| 2004/10/04 | 233,000 | 234,000 | 232,000 | 233,000 | 106 |
| 2004/10/01 | 229,000 | 233,000 | 228,000 | 232,000 | 137 |
| 2004/09/30 | 230,000 | 230,000 | 228,000 | 229,000 | 104 |
| 2004/09/29 | 229,000 | 234,000 | 228,000 | 230,000 | 254 |
| 2004/09/28 | 228,000 | 234,000 | 228,000 | 233,000 | 150 |
| 2004/09/27 | 228,000 | 233,000 | 228,000 | 232,000 | 172 |
| 2004/09/24 | 233,000 | 234,000 | 228,000 | 232,000 | 233 |
| 2004/09/22 | 233,000 | 234,000 | 232,000 | 233,000 | 219 |
| 2004/09/21 | 231,000 | 237,000 | 230,000 | 232,000 | 267 |
| 2004/09/17 | 230,000 | 231,000 | 229,000 | 230,000 | 66 |
| 2004/09/16 | 230,000 | 235,000 | 230,000 | 231,000 | 142 |
| 2004/09/15 | 236,000 | 236,000 | 230,000 | 235,000 | 605 |
| 2004/09/14 | 236,000 | 236,000 | 234,000 | 236,000 | 286 |
| 2004/09/13 | 228,000 | 235,000 | 228,000 | 233,000 | 314 |
| 2004/09/10 | 231,000 | 232,000 | 229,000 | 229,000 | 365 |
| 2004/09/09 | 232,000 | 233,000 | 231,000 | 231,000 | 101 |
| 2004/09/08 | 235,000 | 235,000 | 231,000 | 232,000 | 220 |
| 2004/09/07 | 230,000 | 233,000 | 230,000 | 233,000 | 155 |
| 2004/09/06 | 232,000 | 234,000 | 230,000 | 233,000 | 157 |
| 2004/09/03 | 233,000 | 236,000 | 232,000 | 232,000 | 221 |
| 2004/09/02 | 235,000 | 236,000 | 232,000 | 233,000 | 314 |
| 2004/09/01 | 234,000 | 236,000 | 231,000 | 233,000 | 597 |
| 2004/08/31 | 238,000 | 239,000 | 234,000 | 234,000 | 310 |
| 2004/08/30 | 238,000 | 240,000 | 236,000 | 238,000 | 372 |
| 2004/08/27 | 235,000 | 237,000 | 234,000 | 234,000 | 230 |
| 2004/08/26 | 237,000 | 238,000 | 233,000 | 234,000 | 350 |
| 2004/08/25 | 236,000 | 237,000 | 234,000 | 235,000 | 438 |
| 2004/08/24 | 235,000 | 236,000 | 234,000 | 234,000 | 530 |
| 2004/08/23 | 236,000 | 240,000 | 234,000 | 235,000 | 359 |
| 2004/08/20 | 230,000 | 234,000 | 229,000 | 233,000 | 582 |
| 2004/08/19 | 234,000 | 237,000 | 224,000 | 227,000 | 1,166 |
| 2004/08/18 | 247,000 | 247,000 | 227,000 | 233,000 | 1,950 |
| 2004/08/17 | 255,000 | 258,000 | 255,000 | 255,000 | 832 |
| 2004/08/16 | 291,000 | 296,000 | 286,000 | 295,000 | 141 |
| 2004/08/13 | 290,000 | 299,000 | 290,000 | 299,000 | 129 |
| 2004/08/12 | 295,000 | 301,000 | 289,000 | 301,000 | 192 |
| 2004/08/11 | 300,000 | 304,000 | 290,000 | 299,000 | 143 |
| 2004/08/10 | 287,000 | 300,000 | 286,000 | 299,000 | 159 |
| 2004/08/09 | 286,000 | 289,000 | 278,000 | 286,000 | 244 |
| 2004/08/06 | 289,000 | 290,000 | 280,000 | 290,000 | 198 |
| 2004/08/05 | 284,000 | 289,000 | 283,000 | 289,000 | 171 |
| 2004/08/04 | 290,000 | 290,000 | 276,000 | 284,000 | 141 |
| 2004/08/03 | 292,000 | 296,000 | 286,000 | 290,000 | 113 |
| 2004/08/02 | 289,000 | 295,000 | 289,000 | 293,000 | 93 |
| 2004/07/30 | 292,000 | 294,000 | 287,000 | 291,000 | 135 |
| 2004/07/29 | 297,000 | 297,000 | 284,000 | 290,000 | 153 |
| 2004/07/28 | 291,000 | 303,000 | 290,000 | 298,000 | 215 |
| 2004/07/27 | 299,000 | 299,000 | 289,000 | 289,000 | 447 |
| 2004/07/26 | 305,000 | 305,000 | 298,000 | 299,000 | 247 |
| 2004/07/23 | 314,000 | 316,000 | 304,000 | 307,000 | 84 |
| 2004/07/22 | 308,000 | 309,000 | 304,000 | 306,000 | 39 |
| 2004/07/21 | 314,000 | 314,000 | 306,000 | 309,000 | 88 |
| 2004/07/20 | 308,000 | 310,000 | 305,000 | 309,000 | 92 |
| 2004/07/16 | 311,000 | 317,000 | 306,000 | 313,000 | 398 |
| 2004/07/15 | 312,000 | 327,000 | 307,000 | 311,000 | 180 |
| 2004/07/14 | 335,000 | 335,000 | 310,000 | 315,000 | 334 |
| 2004/07/13 | 325,000 | 335,000 | 320,000 | 333,000 | 666 |
| 2004/07/12 | 320,000 | 324,000 | 318,000 | 323,000 | 207 |
| 2004/07/09 | 307,000 | 314,000 | 307,000 | 311,000 | 167 |
| 2004/07/08 | 312,000 | 312,000 | 306,000 | 306,000 | 270 |
| 2004/07/07 | 312,000 | 320,000 | 302,000 | 312,000 | 342 |
| 2004/07/06 | 323,000 | 330,000 | 316,000 | 318,000 | 773 |
| 2004/07/05 | 324,000 | 331,000 | 321,000 | 331,000 | 544 |
| 2004/07/02 | 332,000 | 343,000 | 329,000 | 334,000 | 1,305 |
| 2004/07/01 | 328,000 | 345,000 | 326,000 | 342,000 | 2,954 |
| 2004/06/30 | 325,000 | 325,000 | 305,000 | 322,000 | 1,151 |
| 2004/06/29 | 293,000 | 323,000 | 293,000 | 320,000 | 3,099 |
| 2004/06/28 | 289,000 | 292,000 | 285,000 | 292,000 | 362 |
| 2004/06/25 | 284,000 | 289,000 | 280,000 | 285,000 | 498 |
| 2004/06/24 | 278,000 | 282,000 | 276,000 | 280,000 | 208 |
| 2004/06/23 | 279,000 | 281,000 | 274,000 | 274,000 | 339 |
| 2004/06/22 | 282,000 | 285,000 | 278,000 | 281,000 | 475 |
| 2004/06/21 | 286,000 | 288,000 | 278,000 | 278,000 | 389 |
| 2004/06/18 | 288,000 | 289,000 | 283,000 | 283,000 | 302 |
| 2004/06/17 | 290,000 | 291,000 | 284,000 | 288,000 | 480 |
| 2004/06/16 | 296,000 | 296,000 | 287,000 | 292,000 | 674 |
| 2004/06/15 | 289,000 | 296,000 | 288,000 | 292,000 | 592 |
| 2004/06/14 | 287,000 | 298,000 | 285,000 | 295,000 | 732 |
| 2004/06/11 | 287,000 | 292,000 | 284,000 | 286,000 | 639 |
| 2004/06/10 | 290,000 | 295,000 | 284,000 | 289,000 | 923 |
| 2004/06/09 | 280,000 | 305,000 | 279,000 | 298,000 | 2,256 |
| 2004/06/08 | 280,000 | 281,000 | 275,000 | 279,000 | 406 |
| 2004/06/07 | 270,000 | 276,000 | 270,000 | 274,000 | 347 |
| 2004/06/04 | 266,000 | 274,000 | 266,000 | 272,000 | 309 |
| 2004/06/03 | 273,000 | 276,000 | 268,000 | 269,000 | 390 |
| 2004/06/02 | 281,000 | 281,000 | 274,000 | 275,000 | 439 |
| 2004/06/01 | 280,000 | 284,000 | 276,000 | 280,000 | 642 |
| 2004/05/31 | 288,000 | 289,000 | 273,000 | 276,000 | 434 |
| 2004/05/28 | 274,000 | 284,000 | 274,000 | 284,000 | 506 |
| 2004/05/27 | 280,000 | 281,000 | 274,000 | 275,000 | 332 |
| 2004/05/26 | 287,000 | 290,000 | 279,000 | 280,000 | 298 |
| 2004/05/25 | 293,000 | 293,000 | 280,000 | 283,000 | 263 |
| 2004/05/24 | 287,000 | 297,000 | 287,000 | 289,000 | 175 |
| 2004/05/21 | 281,000 | 289,000 | 281,000 | 283,000 | 346 |
| 2004/05/20 | 288,000 | 296,000 | 284,000 | 285,000 | 370 |
| 2004/05/19 | 274,000 | 299,000 | 272,000 | 296,000 | 1,001 |
| 2004/05/18 | 262,000 | 274,000 | 255,000 | 270,000 | 461 |
| 2004/05/17 | 281,000 | 285,000 | 260,000 | 265,000 | 512 |
| 2004/05/14 | 308,000 | 308,000 | 286,000 | 293,000 | 360 |
| 2004/05/13 | 320,000 | 320,000 | 304,000 | 308,000 | 250 |
| 2004/05/12 | 325,000 | 329,000 | 309,000 | 322,000 | 673 |
| 2004/05/11 | 310,000 | 326,000 | 308,000 | 310,000 | 889 |
| 2004/05/10 | 335,000 | 347,000 | 297,000 | 305,000 | 6,543 |
| 2004/05/07 | 315,000 | 315,000 | 315,000 | 315,000 | 258 |
| 2004/05/06 | 277,000 | 281,000 | 275,000 | 275,000 | 309 |
| 2004/04/30 | 275,000 | 277,000 | 270,000 | 276,000 | 577 |
| 2004/04/28 | 287,000 | 288,000 | 281,000 | 284,000 | 191 |
| 2004/04/27 | 280,000 | 286,000 | 278,000 | 285,000 | 196 |
| 2004/04/26 | 293,000 | 293,000 | 280,000 | 282,000 | 381 |
| 2004/04/23 | 294,000 | 294,000 | 288,000 | 291,000 | 178 |
| 2004/04/22 | 289,000 | 294,000 | 287,000 | 290,000 | 348 |
| 2004/04/21 | 290,000 | 294,000 | 285,000 | 285,000 | 534 |
| 2004/04/20 | 290,000 | 300,000 | 287,000 | 299,000 | 221 |
| 2004/04/19 | 299,000 | 299,000 | 286,000 | 293,000 | 252 |
| 2004/04/16 | 304,000 | 305,000 | 297,000 | 299,000 | 258 |
| 2004/04/15 | 313,000 | 315,000 | 292,000 | 303,000 | 506 |
| 2004/04/14 | 305,000 | 315,000 | 304,000 | 313,000 | 402 |
| 2004/04/13 | 320,000 | 322,000 | 311,000 | 315,000 | 256 |
| 2004/04/12 | 310,000 | 318,000 | 305,000 | 316,000 | 255 |
| 2004/04/09 | 302,000 | 310,000 | 300,000 | 302,000 | 431 |
| 2004/04/08 | 303,000 | 315,000 | 303,000 | 313,000 | 457 |
| 2004/04/07 | 305,000 | 322,000 | 302,000 | 308,000 | 743 |
| 2004/04/06 | 330,000 | 360,000 | 320,000 | 320,000 | 2,162 |
| 2004/04/05 | 315,000 | 325,000 | 305,000 | 322,000 | 1,987 |
| 2004/04/02 | 282,000 | 297,000 | 280,000 | 292,000 | 1,024 |
| 2004/04/01 | 281,000 | 282,000 | 275,000 | 279,000 | 232 |
| 2004/03/31 | 275,000 | 281,000 | 271,000 | 281,000 | 415 |
| 2004/03/30 | 279,000 | 282,000 | 270,000 | 275,000 | 406 |
| 2004/03/29 | 267,000 | 280,000 | 265,000 | 278,000 | 842 |
| 2004/03/26 | 259,000 | 266,000 | 257,000 | 263,000 | 473 |
| 2004/03/25 | 257,000 | 257,000 | 253,000 | 254,000 | 100 |
| 2004/03/24 | 257,000 | 257,000 | 252,000 | 253,000 | 150 |
| 2004/03/23 | 255,000 | 255,000 | 250,000 | 253,000 | 144 |
| 2004/03/22 | 254,000 | 264,000 | 254,000 | 256,000 | 166 |
| 2004/03/19 | 263,000 | 263,000 | 257,000 | 257,000 | 169 |
| 2004/03/18 | 263,000 | 265,000 | 261,000 | 262,000 | 354 |
| 2004/03/17 | 261,000 | 262,000 | 258,000 | 260,000 | 164 |
| 2004/03/16 | 265,000 | 265,000 | 255,000 | 260,000 | 174 |
| 2004/03/15 | 259,000 | 266,000 | 256,000 | 265,000 | 423 |
| 2004/03/12 | 253,000 | 258,000 | 253,000 | 253,000 | 261 |
| 2004/03/11 | 251,000 | 258,000 | 251,000 | 256,000 | 322 |
| 2004/03/10 | 260,000 | 260,000 | 254,000 | 254,000 | 124 |
| 2004/03/09 | 254,000 | 261,000 | 254,000 | 258,000 | 437 |
| 2004/03/08 | 257,000 | 257,000 | 251,000 | 252,000 | 240 |
| 2004/03/05 | 256,000 | 256,000 | 249,000 | 253,000 | 363 |
| 2004/03/04 | 262,000 | 262,000 | 256,000 | 256,000 | 227 |
| 2004/03/03 | 266,000 | 266,000 | 260,000 | 262,000 | 429 |
| 2004/03/02 | 257,000 | 266,000 | 250,000 | 263,000 | 908 |
| 2004/03/01 | 245,000 | 255,000 | 245,000 | 249,000 | 491 |
| 2004/02/27 | 235,000 | 242,000 | 235,000 | 241,000 | 251 |
| 2004/02/26 | 232,000 | 236,000 | 232,000 | 233,000 | 232 |
| 2004/02/25 | 239,000 | 239,000 | 234,000 | 234,000 | 263 |
| 2004/02/24 | 241,000 | 242,000 | 239,000 | 239,000 | 203 |
| 2004/02/23 | 240,000 | 242,000 | 239,000 | 240,000 | 185 |
| 2004/02/20 | 241,000 | 243,000 | 239,000 | 240,000 | 166 |
| 2004/02/19 | 240,000 | 243,000 | 240,000 | 241,000 | 184 |
| 2004/02/18 | 245,000 | 247,000 | 243,000 | 244,000 | 169 |
| 2004/02/17 | 242,000 | 245,000 | 239,000 | 244,000 | 235 |
| 2004/02/16 | 245,000 | 245,000 | 241,000 | 242,000 | 269 |
| 2004/02/13 | 242,000 | 250,000 | 241,000 | 245,000 | 183 |
| 2004/02/12 | 246,000 | 247,000 | 243,000 | 244,000 | 154 |
| 2004/02/10 | 245,000 | 249,000 | 240,000 | 243,000 | 246 |
| 2004/02/09 | 258,000 | 258,000 | 248,000 | 249,000 | 116 |
| 2004/02/06 | 244,000 | 247,000 | 242,000 | 247,000 | 233 |
| 2004/02/05 | 241,000 | 245,000 | 241,000 | 243,000 | 137 |
| 2004/02/04 | 251,000 | 251,000 | 245,000 | 246,000 | 162 |
| 2004/02/03 | 252,000 | 254,000 | 249,000 | 251,000 | 387 |
| 2004/02/02 | 260,000 | 260,000 | 253,000 | 254,000 | 203 |
| 2004/01/30 | 259,000 | 264,000 | 259,000 | 260,000 | 113 |
| 2004/01/29 | 263,000 | 263,000 | 259,000 | 260,000 | 411 |
| 2004/01/28 | 265,000 | 267,000 | 261,000 | 266,000 | 139 |
| 2004/01/27 | 267,000 | 271,000 | 266,000 | 270,000 | 341 |
| 2004/01/26 | 278,000 | 278,000 | 265,000 | 267,000 | 254 |
| 2004/01/23 | 280,000 | 280,000 | 275,000 | 276,000 | 300 |
| 2004/01/22 | 282,000 | 285,000 | 277,000 | 279,000 | 583 |
| 2004/01/21 | 284,000 | 284,000 | 278,000 | 278,000 | 677 |
| 2004/01/20 | 285,000 | 287,000 | 279,000 | 284,000 | 1,051 |
| 2004/01/19 | 258,000 | 288,000 | 252,000 | 288,000 | 1,325 |
| 2004/01/16 | 249,000 | 252,000 | 248,000 | 250,000 | 310 |
| 2004/01/15 | 253,000 | 253,000 | 248,000 | 249,000 | 165 |
| 2004/01/14 | 253,000 | 254,000 | 251,000 | 251,000 | 211 |
| 2004/01/13 | 260,000 | 263,000 | 253,000 | 254,000 | 272 |
| 2004/01/09 | 261,000 | 263,000 | 258,000 | 258,000 | 492 |
| 2004/01/08 | 261,000 | 263,000 | 254,000 | 257,000 | 685 |
| 2004/01/07 | 248,000 | 258,000 | 247,000 | 253,000 | 449 |
| 2004/01/06 | 251,000 | 254,000 | 247,000 | 248,000 | 157 |
| 2004/01/05 | 254,000 | 254,000 | 248,000 | 251,000 | 99 |