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 |
|---|---|---|---|---|---|
| 2005/12/30 | 451,000 | 493,000 | 450,000 | 477,000 | 1,962 |
| 2005/12/29 | 402,000 | 446,000 | 399,000 | 446,000 | 1,627 |
| 2005/12/28 | 398,000 | 400,000 | 391,000 | 396,000 | 299 |
| 2005/12/27 | 383,000 | 412,000 | 375,000 | 399,000 | 976 |
| 2005/12/26 | 360,000 | 390,000 | 360,000 | 386,000 | 937 |
| 2005/12/22 | 360,000 | 360,000 | 352,000 | 357,000 | 591 |
| 2005/12/21 | 364,000 | 368,000 | 358,000 | 365,000 | 637 |
| 2005/12/20 | 356,000 | 368,000 | 349,000 | 363,000 | 851 |
| 2005/12/19 | 357,000 | 359,000 | 352,000 | 356,000 | 820 |
| 2005/12/16 | 355,000 | 355,000 | 344,000 | 347,000 | 864 |
| 2005/12/15 | 332,000 | 358,000 | 325,000 | 355,000 | 1,022 |
| 2005/12/14 | 329,000 | 338,000 | 322,000 | 332,000 | 761 |
| 2005/12/13 | 325,000 | 328,000 | 320,000 | 324,000 | 397 |
| 2005/12/12 | 315,000 | 330,000 | 315,000 | 328,000 | 702 |
| 2005/12/09 | 307,000 | 319,000 | 303,000 | 313,000 | 555 |
| 2005/12/08 | 317,000 | 318,000 | 297,000 | 306,000 | 883 |
| 2005/12/07 | 295,000 | 331,000 | 293,000 | 327,000 | 2,763 |
| 2005/12/06 | 287,000 | 296,000 | 282,000 | 291,000 | 944 |
| 2005/12/05 | 280,000 | 295,000 | 276,000 | 286,000 | 1,474 |
| 2005/12/02 | 276,000 | 283,000 | 276,000 | 280,000 | 531 |
| 2005/12/01 | 265,000 | 275,000 | 265,000 | 274,000 | 263 |
| 2005/11/30 | 269,000 | 269,000 | 263,000 | 265,000 | 271 |
| 2005/11/29 | 268,000 | 272,000 | 267,000 | 269,000 | 365 |
| 2005/11/28 | 272,000 | 273,000 | 262,000 | 267,000 | 632 |
| 2005/11/25 | 276,000 | 277,000 | 271,000 | 274,000 | 190 |
| 2005/11/24 | 278,000 | 278,000 | 273,000 | 273,000 | 170 |
| 2005/11/22 | 276,000 | 279,000 | 272,000 | 276,000 | 267 |
| 2005/11/21 | 284,000 | 284,000 | 276,000 | 276,000 | 248 |
| 2005/11/18 | 283,000 | 286,000 | 282,000 | 283,000 | 465 |
| 2005/11/17 | 283,000 | 283,000 | 278,000 | 282,000 | 265 |
| 2005/11/16 | 269,000 | 284,000 | 267,000 | 280,000 | 919 |
| 2005/11/15 | 277,000 | 277,000 | 270,000 | 273,000 | 291 |
| 2005/11/14 | 277,000 | 278,000 | 270,000 | 273,000 | 350 |
| 2005/11/11 | 278,000 | 281,000 | 275,000 | 281,000 | 698 |
| 2005/11/10 | 269,000 | 279,000 | 269,000 | 275,000 | 818 |
| 2005/11/09 | 268,000 | 277,000 | 268,000 | 269,000 | 691 |
| 2005/11/08 | 281,000 | 283,000 | 271,000 | 273,000 | 590 |
| 2005/11/07 | 277,000 | 289,000 | 274,000 | 285,000 | 1,812 |
| 2005/11/04 | 276,000 | 282,000 | 262,000 | 271,000 | 2,455 |
| 2005/11/02 | 262,000 | 298,000 | 260,000 | 276,000 | 6,122 |
| 2005/11/01 | 266,000 | 266,000 | 262,000 | 266,000 | 1,748 |
| 2005/10/31 | 224,000 | 228,000 | 222,000 | 226,000 | 1,130 |
| 2005/10/28 | 215,000 | 223,000 | 215,000 | 223,000 | 833 |
| 2005/10/27 | 220,000 | 220,000 | 215,000 | 217,000 | 316 |
| 2005/10/26 | 215,000 | 223,000 | 215,000 | 219,000 | 759 |
| 2005/10/25 | 214,000 | 215,000 | 213,000 | 215,000 | 336 |
| 2005/10/24 | 214,000 | 214,000 | 212,000 | 213,000 | 295 |
| 2005/10/21 | 215,000 | 215,000 | 213,000 | 214,000 | 231 |
| 2005/10/20 | 213,000 | 216,000 | 213,000 | 214,000 | 223 |
| 2005/10/19 | 211,000 | 215,000 | 211,000 | 212,000 | 344 |
| 2005/10/18 | 216,000 | 216,000 | 211,000 | 211,000 | 300 |
| 2005/10/17 | 216,000 | 219,000 | 215,000 | 216,000 | 366 |
| 2005/10/14 | 215,000 | 218,000 | 215,000 | 216,000 | 201 |
| 2005/10/13 | 217,000 | 217,000 | 211,000 | 213,000 | 273 |
| 2005/10/12 | 218,000 | 219,000 | 211,000 | 211,000 | 697 |
| 2005/10/11 | 221,000 | 221,000 | 213,000 | 217,000 | 585 |
| 2005/10/07 | 222,000 | 225,000 | 222,000 | 222,000 | 187 |
| 2005/10/06 | 224,000 | 225,000 | 222,000 | 222,000 | 262 |
| 2005/10/05 | 228,000 | 228,000 | 222,000 | 226,000 | 448 |
| 2005/10/04 | 225,000 | 230,000 | 225,000 | 226,000 | 232 |
| 2005/10/03 | 220,000 | 228,000 | 220,000 | 224,000 | 420 |
| 2005/09/30 | 223,000 | 227,000 | 222,000 | 222,000 | 241 |
| 2005/09/29 | 230,000 | 231,000 | 220,000 | 223,000 | 445 |
| 2005/09/28 | 238,000 | 239,000 | 231,000 | 233,000 | 260 |
| 2005/09/27 | 238,000 | 239,000 | 236,000 | 237,000 | 158 |
| 2005/09/26 | 246,000 | 246,000 | 236,000 | 240,000 | 297 |
| 2005/09/22 | 245,000 | 246,000 | 242,000 | 243,000 | 201 |
| 2005/09/21 | 250,000 | 250,000 | 245,000 | 245,000 | 253 |
| 2005/09/20 | 246,000 | 250,000 | 244,000 | 249,000 | 434 |
| 2005/09/16 | 239,000 | 242,000 | 237,000 | 241,000 | 255 |
| 2005/09/15 | 235,000 | 240,000 | 235,000 | 238,000 | 325 |
| 2005/09/14 | 239,000 | 241,000 | 233,000 | 233,000 | 257 |
| 2005/09/13 | 236,000 | 239,000 | 234,000 | 238,000 | 260 |
| 2005/09/12 | 234,000 | 237,000 | 234,000 | 236,000 | 230 |
| 2005/09/09 | 230,000 | 234,000 | 230,000 | 234,000 | 499 |
| 2005/09/08 | 236,000 | 237,000 | 234,000 | 234,000 | 184 |
| 2005/09/07 | 235,000 | 236,000 | 234,000 | 235,000 | 148 |
| 2005/09/06 | 230,000 | 237,000 | 230,000 | 233,000 | 229 |
| 2005/09/05 | 235,000 | 237,000 | 230,000 | 232,000 | 303 |
| 2005/09/02 | 239,000 | 240,000 | 235,000 | 236,000 | 249 |
| 2005/09/01 | 239,000 | 243,000 | 239,000 | 239,000 | 237 |
| 2005/08/31 | 241,000 | 245,000 | 239,000 | 240,000 | 303 |
| 2005/08/30 | 240,000 | 248,000 | 240,000 | 248,000 | 322 |
| 2005/08/29 | 244,000 | 244,000 | 237,000 | 239,000 | 97 |
| 2005/08/26 | 243,000 | 244,000 | 240,000 | 243,000 | 154 |
| 2005/08/25 | 245,000 | 245,000 | 240,000 | 242,000 | 502 |
| 2005/08/24 | 245,000 | 247,000 | 244,000 | 245,000 | 154 |
| 2005/08/23 | 248,000 | 250,000 | 247,000 | 247,000 | 170 |
| 2005/08/22 | 243,000 | 250,000 | 242,000 | 248,000 | 289 |
| 2005/08/19 | 246,000 | 247,000 | 244,000 | 244,000 | 175 |
| 2005/08/18 | 249,000 | 249,000 | 244,000 | 246,000 | 203 |
| 2005/08/17 | 250,000 | 252,000 | 246,000 | 248,000 | 283 |
| 2005/08/16 | 248,000 | 253,000 | 248,000 | 251,000 | 163 |
| 2005/08/15 | 256,000 | 258,000 | 249,000 | 249,000 | 380 |
| 2005/08/12 | 263,000 | 263,000 | 257,000 | 260,000 | 231 |
| 2005/08/11 | 263,000 | 263,000 | 258,000 | 262,000 | 600 |
| 2005/08/10 | 264,000 | 264,000 | 254,000 | 255,000 | 672 |
| 2005/08/09 | 245,000 | 255,000 | 241,000 | 251,000 | 296 |
| 2005/08/08 | 230,000 | 248,000 | 229,000 | 242,000 | 271 |
| 2005/08/05 | 250,000 | 250,000 | 240,000 | 241,000 | 244 |
| 2005/08/04 | 251,000 | 251,000 | 237,000 | 249,000 | 428 |
| 2005/08/03 | 262,000 | 262,000 | 254,000 | 255,000 | 302 |
| 2005/08/02 | 260,000 | 263,000 | 259,000 | 261,000 | 452 |
| 2005/08/01 | 260,000 | 261,000 | 257,000 | 259,000 | 211 |
| 2005/07/29 | 262,000 | 262,000 | 256,000 | 259,000 | 202 |
| 2005/07/28 | 265,000 | 265,000 | 259,000 | 261,000 | 330 |
| 2005/07/27 | 262,000 | 270,000 | 260,000 | 268,000 | 571 |
| 2005/07/26 | 260,000 | 261,000 | 257,000 | 261,000 | 232 |
| 2005/07/25 | 254,000 | 266,000 | 254,000 | 260,000 | 756 |
| 2005/07/22 | 250,000 | 252,000 | 250,000 | 252,000 | 188 |
| 2005/07/21 | 254,000 | 254,000 | 249,000 | 250,000 | 288 |
| 2005/07/20 | 250,000 | 253,000 | 249,000 | 251,000 | 421 |
| 2005/07/19 | 250,000 | 252,000 | 249,000 | 251,000 | 399 |
| 2005/07/15 | 250,000 | 252,000 | 247,000 | 250,000 | 642 |
| 2005/07/14 | 255,000 | 260,000 | 249,000 | 249,000 | 757 |
| 2005/07/13 | 241,000 | 265,000 | 241,000 | 258,000 | 2,395 |
| 2005/07/12 | 238,000 | 239,000 | 237,000 | 238,000 | 215 |
| 2005/07/11 | 234,000 | 237,000 | 233,000 | 236,000 | 193 |
| 2005/07/08 | 237,000 | 237,000 | 231,000 | 233,000 | 320 |
| 2005/07/07 | 240,000 | 240,000 | 233,000 | 236,000 | 358 |
| 2005/07/06 | 243,000 | 246,000 | 236,000 | 238,000 | 982 |
| 2005/07/05 | 238,000 | 249,000 | 235,000 | 248,000 | 973 |
| 2005/07/04 | 233,000 | 238,000 | 230,000 | 238,000 | 496 |
| 2005/07/01 | 225,000 | 233,000 | 225,000 | 231,000 | 382 |
| 2005/06/30 | 228,000 | 231,000 | 221,000 | 228,000 | 501 |
| 2005/06/29 | 234,000 | 237,000 | 224,000 | 227,000 | 752 |
| 2005/06/28 | 219,000 | 230,000 | 219,000 | 230,000 | 720 |
| 2005/06/27 | 218,000 | 220,000 | 218,000 | 219,000 | 124 |
| 2005/06/24 | 218,000 | 220,000 | 214,000 | 220,000 | 245 |
| 2005/06/23 | 222,000 | 222,000 | 220,000 | 220,000 | 139 |
| 2005/06/22 | 223,000 | 223,000 | 221,000 | 223,000 | 163 |
| 2005/06/21 | 221,000 | 222,000 | 220,000 | 222,000 | 277 |
| 2005/06/20 | 222,000 | 223,000 | 218,000 | 220,000 | 299 |
| 2005/06/17 | 219,000 | 223,000 | 218,000 | 220,000 | 602 |
| 2005/06/16 | 214,000 | 220,000 | 214,000 | 219,000 | 816 |
| 2005/06/15 | 206,000 | 213,000 | 206,000 | 213,000 | 471 |
| 2005/06/14 | 205,000 | 208,000 | 205,000 | 207,000 | 418 |
| 2005/06/13 | 203,000 | 205,000 | 203,000 | 204,000 | 172 |
| 2005/06/10 | 205,000 | 205,000 | 203,000 | 204,000 | 215 |
| 2005/06/09 | 209,000 | 209,000 | 203,000 | 206,000 | 145 |
| 2005/06/08 | 209,000 | 210,000 | 206,000 | 209,000 | 167 |
| 2005/06/07 | 211,000 | 212,000 | 208,000 | 208,000 | 85 |
| 2005/06/06 | 206,000 | 211,000 | 206,000 | 211,000 | 280 |
| 2005/06/03 | 205,000 | 212,000 | 205,000 | 210,000 | 533 |
| 2005/06/02 | 199,000 | 206,000 | 199,000 | 205,000 | 303 |
| 2005/06/01 | 199,000 | 202,000 | 199,000 | 199,000 | 95 |
| 2005/05/31 | 201,000 | 201,000 | 198,000 | 201,000 | 81 |
| 2005/05/30 | 197,000 | 200,000 | 196,000 | 200,000 | 90 |
| 2005/05/27 | 198,000 | 198,000 | 195,000 | 196,000 | 93 |
| 2005/05/26 | 195,000 | 201,000 | 193,000 | 196,000 | 254 |
| 2005/05/25 | 201,000 | 201,000 | 194,000 | 195,000 | 73 |
| 2005/05/24 | 201,000 | 202,000 | 198,000 | 198,000 | 92 |
| 2005/05/23 | 201,000 | 201,000 | 199,000 | 199,000 | 65 |
| 2005/05/20 | 198,000 | 201,000 | 196,000 | 199,000 | 121 |
| 2005/05/19 | 197,000 | 201,000 | 195,000 | 198,000 | 299 |
| 2005/05/18 | 195,000 | 199,000 | 195,000 | 197,000 | 152 |
| 2005/05/17 | 198,000 | 202,000 | 192,000 | 194,000 | 364 |
| 2005/05/16 | 200,000 | 203,000 | 195,000 | 197,000 | 318 |
| 2005/05/13 | 198,000 | 200,000 | 198,000 | 198,000 | 147 |
| 2005/05/12 | 204,000 | 205,000 | 200,000 | 200,000 | 243 |
| 2005/05/11 | 205,000 | 207,000 | 203,000 | 203,000 | 165 |
| 2005/05/10 | 208,000 | 209,000 | 206,000 | 206,000 | 191 |
| 2005/05/09 | 210,000 | 210,000 | 206,000 | 207,000 | 101 |
| 2005/05/06 | 209,000 | 210,000 | 208,000 | 208,000 | 275 |
| 2005/05/02 | 211,000 | 211,000 | 205,000 | 207,000 | 219 |
| 2005/04/28 | 202,000 | 209,000 | 202,000 | 207,000 | 489 |
| 2005/04/27 | 203,000 | 203,000 | 200,000 | 202,000 | 126 |
| 2005/04/26 | 202,000 | 204,000 | 202,000 | 203,000 | 189 |
| 2005/04/25 | 196,000 | 202,000 | 194,000 | 200,000 | 427 |
| 2005/04/22 | 194,000 | 197,000 | 194,000 | 195,000 | 161 |
| 2005/04/21 | 192,000 | 194,000 | 190,000 | 191,000 | 193 |
| 2005/04/20 | 195,000 | 197,000 | 192,000 | 193,000 | 217 |
| 2005/04/19 | 191,000 | 197,000 | 191,000 | 193,000 | 203 |
| 2005/04/18 | 194,000 | 195,000 | 188,000 | 188,000 | 323 |
| 2005/04/15 | 196,000 | 197,000 | 195,000 | 196,000 | 122 |
| 2005/04/14 | 202,000 | 202,000 | 192,000 | 196,000 | 368 |
| 2005/04/13 | 204,000 | 205,000 | 202,000 | 203,000 | 121 |
| 2005/04/12 | 204,000 | 204,000 | 203,000 | 204,000 | 195 |
| 2005/04/11 | 205,000 | 205,000 | 203,000 | 203,000 | 103 |
| 2005/04/08 | 205,000 | 206,000 | 204,000 | 206,000 | 95 |
| 2005/04/07 | 205,000 | 206,000 | 203,000 | 205,000 | 177 |
| 2005/04/06 | 205,000 | 206,000 | 204,000 | 204,000 | 258 |
| 2005/04/05 | 207,000 | 208,000 | 206,000 | 206,000 | 150 |
| 2005/04/04 | 208,000 | 208,000 | 206,000 | 206,000 | 51 |
| 2005/04/01 | 208,000 | 209,000 | 205,000 | 209,000 | 92 |
| 2005/03/31 | 207,000 | 208,000 | 205,000 | 208,000 | 168 |
| 2005/03/30 | 202,000 | 207,000 | 202,000 | 203,000 | 191 |
| 2005/03/29 | 209,000 | 210,000 | 204,000 | 204,000 | 163 |
| 2005/03/28 | 210,000 | 210,000 | 207,000 | 207,000 | 50 |
| 2005/03/25 | 210,000 | 210,000 | 205,000 | 209,000 | 209 |
| 2005/03/24 | 212,000 | 212,000 | 208,000 | 208,000 | 181 |
| 2005/03/23 | 213,000 | 213,000 | 210,000 | 211,000 | 213 |
| 2005/03/22 | 215,000 | 215,000 | 212,000 | 213,000 | 153 |
| 2005/03/18 | 213,000 | 216,000 | 213,000 | 215,000 | 310 |
| 2005/03/17 | 214,000 | 215,000 | 213,000 | 213,000 | 119 |
| 2005/03/16 | 215,000 | 218,000 | 214,000 | 218,000 | 391 |
| 2005/03/15 | 218,000 | 218,000 | 211,000 | 213,000 | 567 |
| 2005/03/14 | 208,000 | 219,000 | 208,000 | 216,000 | 620 |
| 2005/03/11 | 210,000 | 211,000 | 208,000 | 209,000 | 333 |
| 2005/03/10 | 210,000 | 210,000 | 207,000 | 208,000 | 176 |
| 2005/03/09 | 208,000 | 213,000 | 208,000 | 212,000 | 270 |
| 2005/03/08 | 212,000 | 214,000 | 210,000 | 212,000 | 157 |
| 2005/03/07 | 215,000 | 216,000 | 213,000 | 215,000 | 208 |
| 2005/03/04 | 214,000 | 215,000 | 213,000 | 213,000 | 218 |
| 2005/03/03 | 211,000 | 217,000 | 211,000 | 213,000 | 272 |
| 2005/03/02 | 211,000 | 214,000 | 209,000 | 210,000 | 477 |
| 2005/03/01 | 208,000 | 209,000 | 207,000 | 209,000 | 112 |
| 2005/02/28 | 206,000 | 207,000 | 204,000 | 206,000 | 145 |
| 2005/02/25 | 205,000 | 207,000 | 204,000 | 204,000 | 283 |
| 2005/02/24 | 205,000 | 208,000 | 203,000 | 205,000 | 171 |
| 2005/02/23 | 205,000 | 206,000 | 204,000 | 205,000 | 153 |
| 2005/02/22 | 208,000 | 209,000 | 206,000 | 206,000 | 154 |
| 2005/02/21 | 212,000 | 212,000 | 208,000 | 208,000 | 214 |
| 2005/02/18 | 203,000 | 210,000 | 203,000 | 208,000 | 329 |
| 2005/02/17 | 203,000 | 205,000 | 203,000 | 204,000 | 255 |
| 2005/02/16 | 204,000 | 206,000 | 203,000 | 203,000 | 257 |
| 2005/02/15 | 203,000 | 207,000 | 203,000 | 203,000 | 214 |
| 2005/02/14 | 208,000 | 208,000 | 203,000 | 203,000 | 345 |
| 2005/02/10 | 206,000 | 208,000 | 202,000 | 204,000 | 326 |
| 2005/02/09 | 210,000 | 211,000 | 204,000 | 205,000 | 997 |
| 2005/02/08 | 209,000 | 218,000 | 205,000 | 218,000 | 845 |
| 2005/02/07 | 206,000 | 210,000 | 202,000 | 208,000 | 485 |
| 2005/02/04 | 207,000 | 209,000 | 204,000 | 206,000 | 290 |
| 2005/02/03 | 211,000 | 213,000 | 206,000 | 207,000 | 372 |
| 2005/02/02 | 215,000 | 217,000 | 209,000 | 210,000 | 406 |
| 2005/02/01 | 215,000 | 215,000 | 211,000 | 214,000 | 140 |
| 2005/01/31 | 215,000 | 216,000 | 213,000 | 213,000 | 464 |
| 2005/01/28 | 218,000 | 220,000 | 213,000 | 215,000 | 336 |
| 2005/01/27 | 225,000 | 225,000 | 218,000 | 219,000 | 723 |
| 2005/01/26 | 217,000 | 223,000 | 217,000 | 218,000 | 147 |
| 2005/01/25 | 218,000 | 218,000 | 214,000 | 215,000 | 119 |
| 2005/01/24 | 212,000 | 217,000 | 212,000 | 214,000 | 225 |
| 2005/01/21 | 218,000 | 220,000 | 216,000 | 216,000 | 340 |
| 2005/01/20 | 222,000 | 225,000 | 221,000 | 221,000 | 319 |
| 2005/01/19 | 219,000 | 227,000 | 219,000 | 224,000 | 468 |
| 2005/01/18 | 224,000 | 224,000 | 218,000 | 218,000 | 311 |
| 2005/01/17 | 213,000 | 221,000 | 213,000 | 220,000 | 504 |
| 2005/01/14 | 210,000 | 214,000 | 210,000 | 214,000 | 279 |
| 2005/01/13 | 218,000 | 218,000 | 211,000 | 215,000 | 477 |
| 2005/01/12 | 215,000 | 224,000 | 213,000 | 218,000 | 1,455 |
| 2005/01/11 | 212,000 | 213,000 | 208,000 | 211,000 | 819 |
| 2005/01/07 | 209,000 | 212,000 | 205,000 | 209,000 | 797 |
| 2005/01/06 | 191,000 | 215,000 | 190,000 | 206,000 | 2,523 |
| 2005/01/05 | 190,000 | 191,000 | 188,000 | 188,000 | 243 |
| 2005/01/04 | 192,000 | 192,000 | 189,000 | 190,000 | 143 |