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 |
|---|---|---|---|---|---|
| 2006/12/29 | 101,000 | 101,000 | 99,600 | 101,000 | 372 |
| 2006/12/28 | 101,000 | 101,000 | 99,600 | 100,000 | 870 |
| 2006/12/27 | 102,000 | 102,000 | 100,000 | 101,000 | 519 |
| 2006/12/26 | 98,400 | 102,000 | 97,400 | 101,000 | 1,077 |
| 2006/12/25 | 102,000 | 102,000 | 99,700 | 101,000 | 1,645 |
| 2006/12/22 | 103,000 | 103,000 | 101,000 | 102,000 | 1,044 |
| 2006/12/21 | 104,000 | 105,000 | 102,000 | 102,000 | 1,050 |
| 2006/12/20 | 102,000 | 106,000 | 102,000 | 106,000 | 1,161 |
| 2006/12/19 | 105,000 | 105,000 | 102,000 | 102,000 | 1,379 |
| 2006/12/18 | 108,000 | 108,000 | 106,000 | 107,000 | 723 |
| 2006/12/15 | 109,000 | 110,000 | 106,000 | 106,000 | 1,424 |
| 2006/12/14 | 103,000 | 110,000 | 103,000 | 108,000 | 4,668 |
| 2006/12/13 | 103,000 | 103,000 | 102,000 | 102,000 | 882 |
| 2006/12/12 | 103,000 | 105,000 | 103,000 | 103,000 | 1,305 |
| 2006/12/11 | 103,000 | 103,000 | 101,000 | 103,000 | 1,147 |
| 2006/12/08 | 101,000 | 102,000 | 100,000 | 100,000 | 1,167 |
| 2006/12/07 | 102,000 | 103,000 | 101,000 | 102,000 | 721 |
| 2006/12/06 | 102,000 | 104,000 | 102,000 | 103,000 | 1,394 |
| 2006/12/05 | 105,000 | 105,000 | 101,000 | 101,000 | 911 |
| 2006/12/04 | 103,000 | 105,000 | 103,000 | 104,000 | 1,005 |
| 2006/12/01 | 106,000 | 106,000 | 103,000 | 104,000 | 975 |
| 2006/11/30 | 106,000 | 106,000 | 105,000 | 106,000 | 882 |
| 2006/11/29 | 105,000 | 107,000 | 104,000 | 105,000 | 1,146 |
| 2006/11/28 | 102,000 | 106,000 | 102,000 | 105,000 | 1,436 |
| 2006/11/27 | 100,000 | 106,000 | 100,000 | 106,000 | 1,054 |
| 2006/11/24 | 103,000 | 104,000 | 99,900 | 103,000 | 1,185 |
| 2006/11/22 | 97,500 | 105,000 | 96,600 | 105,000 | 3,038 |
| 2006/11/21 | 98,000 | 101,000 | 95,200 | 96,900 | 3,877 |
| 2006/11/20 | 107,000 | 107,000 | 100,000 | 101,000 | 2,618 |
| 2006/11/17 | 112,000 | 112,000 | 106,000 | 106,000 | 2,705 |
| 2006/11/16 | 109,000 | 112,000 | 109,000 | 111,000 | 2,397 |
| 2006/11/15 | 110,000 | 111,000 | 108,000 | 108,000 | 1,518 |
| 2006/11/14 | 106,000 | 111,000 | 106,000 | 109,000 | 3,382 |
| 2006/11/13 | 107,000 | 109,000 | 104,000 | 105,000 | 2,280 |
| 2006/11/10 | 108,000 | 111,000 | 107,000 | 108,000 | 2,873 |
| 2006/11/09 | 108,000 | 112,000 | 108,000 | 108,000 | 3,241 |
| 2006/11/08 | 114,000 | 115,000 | 108,000 | 109,000 | 3,737 |
| 2006/11/07 | 111,000 | 117,000 | 110,000 | 113,000 | 7,141 |
| 2006/11/06 | 112,000 | 113,000 | 109,000 | 111,000 | 8,906 |
| 2006/11/02 | 110,000 | 124,000 | 108,000 | 114,000 | 26,408 |
| 2006/11/01 | 105,000 | 106,000 | 104,000 | 106,000 | 2,574 |
| 2006/10/31 | 104,000 | 106,000 | 103,000 | 104,000 | 2,879 |
| 2006/10/30 | 103,000 | 107,000 | 103,000 | 103,000 | 4,494 |
| 2006/10/27 | 101,000 | 102,000 | 100,000 | 101,000 | 1,685 |
| 2006/10/26 | 103,000 | 104,000 | 100,000 | 100,000 | 3,306 |
| 2006/10/25 | 102,000 | 104,000 | 101,000 | 102,000 | 3,359 |
| 2006/10/24 | 108,000 | 110,000 | 102,000 | 102,000 | 6,006 |
| 2006/10/23 | 102,000 | 107,000 | 101,000 | 106,000 | 2,866 |
| 2006/10/20 | 101,000 | 103,000 | 100,000 | 102,000 | 1,831 |
| 2006/10/19 | 101,000 | 104,000 | 101,000 | 102,000 | 1,923 |
| 2006/10/18 | 97,000 | 103,000 | 96,600 | 101,000 | 4,574 |
| 2006/10/17 | 95,500 | 98,500 | 95,000 | 98,000 | 4,335 |
| 2006/10/16 | 92,500 | 97,600 | 92,200 | 96,900 | 3,928 |
| 2006/10/13 | 90,100 | 93,500 | 90,100 | 93,000 | 3,129 |
| 2006/10/12 | 90,000 | 92,500 | 88,000 | 90,000 | 3,433 |
| 2006/10/11 | 93,800 | 95,300 | 90,200 | 90,600 | 2,959 |
| 2006/10/10 | 94,800 | 97,300 | 94,200 | 95,300 | 2,477 |
| 2006/10/06 | 96,700 | 97,500 | 95,200 | 95,900 | 1,352 |
| 2006/10/05 | 96,300 | 99,000 | 93,600 | 97,700 | 2,793 |
| 2006/10/04 | 99,700 | 99,900 | 93,300 | 95,300 | 3,820 |
| 2006/10/03 | 101,000 | 102,000 | 97,900 | 99,200 | 7,203 |
| 2006/10/02 | 95,000 | 105,000 | 94,900 | 105,000 | 7,018 |
| 2006/09/29 | 95,700 | 97,500 | 94,300 | 94,700 | 1,908 |
| 2006/09/28 | 93,100 | 95,000 | 92,800 | 95,000 | 1,656 |
| 2006/09/27 | 89,800 | 93,000 | 89,800 | 92,400 | 971 |
| 2006/09/26 | 90,900 | 91,200 | 88,000 | 88,800 | 1,502 |
| 2006/09/25 | 92,900 | 93,500 | 90,700 | 91,600 | 1,637 |
| 2006/09/22 | 92,000 | 94,400 | 91,600 | 94,100 | 1,426 |
| 2006/09/21 | 93,000 | 93,300 | 91,100 | 92,900 | 1,152 |
| 2006/09/20 | 90,300 | 92,200 | 90,300 | 91,100 | 1,906 |
| 2006/09/19 | 98,900 | 99,100 | 94,100 | 94,300 | 1,920 |
| 2006/09/15 | 103,000 | 103,000 | 97,300 | 99,100 | 1,569 |
| 2006/09/14 | 102,000 | 103,000 | 99,100 | 99,300 | 595 |
| 2006/09/13 | 106,000 | 107,000 | 102,000 | 102,000 | 1,134 |
| 2006/09/12 | 105,000 | 105,000 | 103,000 | 104,000 | 1,088 |
| 2006/09/11 | 107,000 | 107,000 | 103,000 | 104,000 | 1,276 |
| 2006/09/08 | 104,000 | 107,000 | 104,000 | 106,000 | 1,479 |
| 2006/09/07 | 105,000 | 109,000 | 104,000 | 108,000 | 733 |
| 2006/09/06 | 111,000 | 113,000 | 108,000 | 108,000 | 967 |
| 2006/09/05 | 110,000 | 112,000 | 109,000 | 112,000 | 688 |
| 2006/09/04 | 109,000 | 110,000 | 108,000 | 110,000 | 799 |
| 2006/09/01 | 105,000 | 107,000 | 103,000 | 107,000 | 954 |
| 2006/08/31 | 105,000 | 108,000 | 104,000 | 106,000 | 849 |
| 2006/08/30 | 108,000 | 109,000 | 106,000 | 107,000 | 794 |
| 2006/08/29 | 108,000 | 110,000 | 107,000 | 108,000 | 949 |
| 2006/08/28 | 112,000 | 113,000 | 108,000 | 108,000 | 1,246 |
| 2006/08/25 | 115,000 | 115,000 | 113,000 | 114,000 | 1,031 |
| 2006/08/24 | 115,000 | 115,000 | 112,000 | 115,000 | 1,369 |
| 2006/08/23 | 115,000 | 115,000 | 112,000 | 114,000 | 1,428 |
| 2006/08/22 | 110,000 | 113,000 | 109,000 | 113,000 | 1,156 |
| 2006/08/21 | 109,000 | 112,000 | 108,000 | 111,000 | 1,255 |
| 2006/08/18 | 107,000 | 110,000 | 106,000 | 110,000 | 2,187 |
| 2006/08/17 | 106,000 | 107,000 | 105,000 | 105,000 | 1,276 |
| 2006/08/16 | 106,000 | 107,000 | 103,000 | 105,000 | 1,900 |
| 2006/08/15 | 102,000 | 106,000 | 100,000 | 105,000 | 1,885 |
| 2006/08/14 | 99,000 | 103,000 | 98,600 | 103,000 | 1,844 |
| 2006/08/11 | 97,900 | 102,000 | 97,400 | 101,000 | 2,946 |
| 2006/08/10 | 94,500 | 97,600 | 93,500 | 96,900 | 1,790 |
| 2006/08/09 | 97,000 | 98,300 | 93,700 | 96,500 | 2,498 |
| 2006/08/08 | 91,700 | 96,500 | 91,700 | 95,000 | 1,459 |
| 2006/08/07 | 97,000 | 97,100 | 91,600 | 91,600 | 1,213 |
| 2006/08/04 | 98,100 | 98,200 | 94,100 | 95,000 | 1,213 |
| 2006/08/03 | 100,000 | 101,000 | 96,800 | 97,100 | 2,091 |
| 2006/08/02 | 95,600 | 99,700 | 95,600 | 99,600 | 1,792 |
| 2006/08/01 | 93,200 | 96,300 | 92,700 | 94,800 | 1,579 |
| 2006/07/31 | 91,000 | 96,000 | 91,000 | 95,200 | 2,378 |
| 2006/07/28 | 85,900 | 89,500 | 84,700 | 88,900 | 1,437 |
| 2006/07/27 | 82,100 | 84,800 | 81,800 | 83,900 | 1,111 |
| 2006/07/26 | 83,000 | 84,000 | 82,600 | 83,100 | 846 |
| 2006/07/25 | 87,800 | 87,800 | 83,200 | 83,400 | 1,154 |
| 2006/07/24 | 83,000 | 84,500 | 83,000 | 83,800 | 951 |
| 2006/07/21 | 88,000 | 88,200 | 85,200 | 86,400 | 1,470 |
| 2006/07/20 | 83,000 | 90,900 | 83,000 | 90,700 | 2,076 |
| 2006/07/19 | 85,000 | 85,900 | 80,000 | 81,300 | 1,502 |
| 2006/07/18 | 90,500 | 90,700 | 82,000 | 84,200 | 1,733 |
| 2006/07/14 | 92,000 | 93,900 | 91,000 | 91,000 | 674 |
| 2006/07/13 | 94,100 | 96,700 | 93,700 | 93,900 | 789 |
| 2006/07/12 | 97,800 | 97,800 | 94,000 | 95,100 | 839 |
| 2006/07/11 | 97,600 | 98,900 | 97,600 | 98,000 | 636 |
| 2006/07/10 | 98,000 | 98,900 | 96,300 | 98,600 | 915 |
| 2006/07/07 | 99,900 | 101,000 | 98,400 | 98,600 | 993 |
| 2006/07/06 | 99,500 | 99,900 | 98,000 | 98,600 | 1,398 |
| 2006/07/05 | 101,000 | 101,000 | 100,000 | 101,000 | 716 |
| 2006/07/04 | 101,000 | 102,000 | 100,000 | 102,000 | 1,184 |
| 2006/07/03 | 100,000 | 102,000 | 100,000 | 100,000 | 570 |
| 2006/06/30 | 103,000 | 104,000 | 101,000 | 101,000 | 1,034 |
| 2006/06/29 | 102,000 | 103,000 | 101,000 | 101,000 | 1,374 |
| 2006/06/28 | 101,000 | 103,000 | 101,000 | 101,000 | 851 |
| 2006/06/27 | 98,700 | 103,000 | 98,700 | 102,000 | 1,108 |
| 2006/06/26 | 98,500 | 100,000 | 98,200 | 99,700 | 1,096 |
| 2006/06/23 | 97,500 | 99,500 | 97,500 | 99,500 | 1,487 |
| 2006/06/22 | 99,200 | 99,800 | 97,500 | 99,000 | 1,114 |
| 2006/06/21 | 99,100 | 101,000 | 97,500 | 98,200 | 1,035 |
| 2006/06/20 | 101,000 | 101,000 | 98,600 | 99,000 | 1,130 |
| 2006/06/19 | 104,000 | 104,000 | 101,000 | 102,000 | 1,550 |
| 2006/06/16 | 107,000 | 107,000 | 102,000 | 102,000 | 1,730 |
| 2006/06/15 | 98,500 | 102,000 | 97,300 | 101,000 | 2,233 |
| 2006/06/14 | 93,000 | 97,500 | 93,000 | 95,500 | 3,489 |
| 2006/06/13 | 95,700 | 98,400 | 95,000 | 95,000 | 1,214 |
| 2006/06/12 | 93,000 | 95,800 | 91,400 | 95,600 | 1,328 |
| 2006/06/09 | 90,100 | 93,500 | 89,300 | 92,800 | 3,188 |
| 2006/06/08 | 93,900 | 94,700 | 90,100 | 90,300 | 4,118 |
| 2006/06/07 | 98,000 | 99,700 | 93,300 | 94,000 | 2,881 |
| 2006/06/06 | 99,700 | 101,000 | 98,600 | 98,600 | 1,635 |
| 2006/06/05 | 101,000 | 103,000 | 99,900 | 102,000 | 1,344 |
| 2006/06/02 | 98,900 | 102,000 | 96,500 | 102,000 | 3,936 |
| 2006/06/01 | 104,000 | 104,000 | 97,800 | 98,700 | 3,589 |
| 2006/05/31 | 105,000 | 106,000 | 101,000 | 101,000 | 3,910 |
| 2006/05/30 | 112,000 | 113,000 | 108,000 | 109,000 | 1,916 |
| 2006/05/29 | 114,000 | 116,000 | 113,000 | 114,000 | 1,769 |
| 2006/05/26 | 114,000 | 115,000 | 112,000 | 113,000 | 1,136 |
| 2006/05/25 | 114,000 | 114,000 | 112,000 | 112,000 | 574 |
| 2006/05/24 | 112,000 | 114,000 | 110,000 | 113,000 | 2,566 |
| 2006/05/23 | 113,000 | 114,000 | 111,000 | 111,000 | 1,546 |
| 2006/05/22 | 120,000 | 120,000 | 115,000 | 115,000 | 1,646 |
| 2006/05/19 | 114,000 | 118,000 | 113,000 | 118,000 | 1,791 |
| 2006/05/18 | 111,000 | 115,000 | 111,000 | 114,000 | 4,094 |
| 2006/05/17 | 110,000 | 118,000 | 107,000 | 113,000 | 4,752 |
| 2006/05/16 | 119,000 | 120,000 | 110,000 | 111,000 | 5,057 |
| 2006/05/15 | 122,000 | 125,000 | 120,000 | 120,000 | 2,549 |
| 2006/05/12 | 122,000 | 125,000 | 121,000 | 125,000 | 4,000 |
| 2006/05/11 | 122,000 | 124,000 | 121,000 | 122,000 | 1,943 |
| 2006/05/10 | 125,000 | 125,000 | 121,000 | 122,000 | 3,019 |
| 2006/05/09 | 122,000 | 129,000 | 121,000 | 125,000 | 10,133 |
| 2006/05/08 | 123,000 | 123,000 | 120,000 | 120,000 | 3,111 |
| 2006/05/02 | 123,000 | 125,000 | 121,000 | 123,000 | 6,284 |
| 2006/05/01 | 119,000 | 126,000 | 118,000 | 124,000 | 18,227 |
| 2006/04/28 | 112,000 | 118,000 | 111,000 | 118,000 | 11,483 |
| 2006/04/27 | 109,000 | 117,000 | 109,000 | 112,000 | 16,625 |
| 2006/04/26 | 97,900 | 109,000 | 97,300 | 109,000 | 5,532 |
| 2006/04/25 | 98,100 | 100,000 | 96,300 | 98,900 | 3,577 |
| 2006/04/24 | 101,000 | 103,000 | 97,800 | 98,000 | 2,830 |
| 2006/04/21 | 102,000 | 104,000 | 100,000 | 102,000 | 1,835 |
| 2006/04/20 | 105,000 | 105,000 | 101,000 | 102,000 | 1,466 |
| 2006/04/19 | 105,000 | 107,000 | 105,000 | 106,000 | 1,263 |
| 2006/04/18 | 100,000 | 106,000 | 99,600 | 105,000 | 1,913 |
| 2006/04/17 | 108,000 | 109,000 | 102,000 | 103,000 | 2,119 |
| 2006/04/14 | 109,000 | 109,000 | 107,000 | 108,000 | 1,149 |
| 2006/04/13 | 110,000 | 111,000 | 109,000 | 109,000 | 1,235 |
| 2006/04/12 | 109,000 | 110,000 | 109,000 | 109,000 | 1,232 |
| 2006/04/11 | 112,000 | 112,000 | 108,000 | 110,000 | 1,715 |
| 2006/04/10 | 109,000 | 112,000 | 107,000 | 112,000 | 2,206 |
| 2006/04/07 | 109,000 | 109,000 | 107,000 | 109,000 | 1,311 |
| 2006/04/06 | 110,000 | 110,000 | 108,000 | 108,000 | 1,469 |
| 2006/04/05 | 113,000 | 115,000 | 107,000 | 110,000 | 4,482 |
| 2006/04/04 | 112,000 | 118,000 | 112,000 | 113,000 | 11,952 |
| 2006/04/03 | 108,000 | 110,000 | 108,000 | 110,000 | 1,713 |
| 2006/03/31 | 108,000 | 110,000 | 107,000 | 109,000 | 1,714 |
| 2006/03/30 | 110,000 | 111,000 | 108,000 | 108,000 | 2,287 |
| 2006/03/29 | 108,000 | 112,000 | 106,000 | 111,000 | 4,309 |
| 2006/03/28 | 112,000 | 113,000 | 108,000 | 110,000 | 2,799 |
| 2006/03/27 | 108,000 | 116,000 | 107,000 | 111,000 | 11,197 |
| 2006/03/24 | 105,000 | 112,000 | 104,000 | 110,000 | 14,680 |
| 2006/03/23 | 117,000 | 124,000 | 99,800 | 103,000 | 41,880 |
| 2006/03/22 | 96,300 | 105,000 | 94,500 | 105,000 | 6,520 |
| 2006/03/20 | 94,500 | 95,300 | 93,000 | 94,300 | 2,598 |
| 2006/03/17 | 93,900 | 94,900 | 92,200 | 93,600 | 4,120 |
| 2006/03/16 | 93,200 | 96,300 | 92,800 | 94,900 | 4,951 |
| 2006/03/15 | 94,400 | 95,500 | 92,000 | 92,200 | 3,247 |
| 2006/03/14 | 95,700 | 96,000 | 93,300 | 93,700 | 3,376 |
| 2006/03/13 | 95,300 | 96,800 | 93,600 | 96,800 | 4,414 |
| 2006/03/10 | 92,200 | 95,300 | 92,200 | 92,600 | 5,051 |
| 2006/03/09 | 92,000 | 96,800 | 91,900 | 94,200 | 3,569 |
| 2006/03/08 | 93,000 | 94,700 | 91,500 | 92,200 | 2,552 |
| 2006/03/07 | 96,400 | 96,500 | 92,500 | 94,000 | 2,785 |
| 2006/03/06 | 93,500 | 97,600 | 93,500 | 97,400 | 2,536 |
| 2006/03/03 | 94,300 | 99,000 | 92,500 | 93,500 | 2,838 |
| 2006/03/02 | 101,000 | 102,000 | 94,800 | 95,200 | 3,750 |
| 2006/03/01 | 99,900 | 102,000 | 98,500 | 101,000 | 3,806 |
| 2006/02/28 | 105,000 | 106,000 | 102,000 | 102,000 | 3,461 |
| 2006/02/27 | 110,000 | 112,000 | 105,000 | 107,000 | 5,761 |
| 2006/02/24 | 104,000 | 108,000 | 98,500 | 104,000 | 7,315 |
| 2006/02/23 | 94,500 | 104,000 | 92,700 | 104,000 | 4,036 |
| 2006/02/22 | 92,600 | 95,400 | 90,500 | 93,500 | 2,450 |
| 2006/02/21 | 88,500 | 94,000 | 86,500 | 93,500 | 3,228 |
| 2006/02/20 | 90,300 | 95,000 | 86,000 | 89,500 | 3,962 |
| 2006/02/17 | 101,000 | 104,000 | 93,100 | 95,300 | 5,800 |
| 2006/02/16 | 103,000 | 106,000 | 97,300 | 103,000 | 3,050 |
| 2006/02/15 | 104,000 | 107,000 | 100,000 | 102,000 | 3,984 |
| 2006/02/14 | 98,000 | 103,000 | 86,000 | 100,000 | 5,058 |
| 2006/02/13 | 104,000 | 109,000 | 98,600 | 100,000 | 6,148 |
| 2006/02/10 | 116,000 | 118,000 | 104,000 | 112,000 | 14,335 |
| 2006/02/09 | 128,000 | 129,000 | 116,000 | 118,000 | 5,874 |
| 2006/02/08 | 130,000 | 131,000 | 121,000 | 124,000 | 3,985 |
| 2006/02/07 | 134,000 | 135,000 | 130,000 | 131,000 | 3,971 |
| 2006/02/06 | 129,000 | 134,000 | 126,000 | 132,000 | 12,366 |
| 2006/02/03 | 115,000 | 126,000 | 114,000 | 125,000 | 8,076 |
| 2006/02/02 | 116,000 | 120,000 | 115,000 | 115,000 | 3,289 |
| 2006/02/01 | 119,000 | 122,000 | 115,000 | 116,000 | 4,946 |
| 2006/01/31 | 121,000 | 124,000 | 116,000 | 121,000 | 2,560 |
| 2006/01/30 | 127,000 | 129,000 | 119,000 | 121,000 | 5,233 |
| 2006/01/27 | 131,000 | 132,000 | 126,000 | 127,000 | 3,276 |
| 2006/01/26 | 131,000 | 136,000 | 120,000 | 123,000 | 6,281 |
| 2006/01/26 | 1 -> 4.00 分割 | ||||
| 2006/01/25 | 530,000 | 545,000 | 525,000 | 531,000 | 2,533 |
| 2006/01/24 | 530,000 | 533,000 | 505,000 | 527,000 | 2,192 |
| 2006/01/23 | 506,000 | 547,000 | 489,000 | 491,000 | 2,149 |
| 2006/01/20 | 560,000 | 563,000 | 500,000 | 536,000 | 3,458 |
| 2006/01/19 | 454,000 | 509,000 | 451,000 | 509,000 | 3,206 |
| 2006/01/18 | 500,000 | 502,000 | 429,000 | 459,000 | 4,469 |
| 2006/01/17 | 517,000 | 626,000 | 500,000 | 529,000 | 12,666 |
| 2006/01/16 | 527,000 | 527,000 | 527,000 | 527,000 | 4,995 |
| 2006/01/13 | 477,000 | 477,000 | 477,000 | 477,000 | 483 |
| 2006/01/12 | 427,000 | 438,000 | 425,000 | 427,000 | 609 |
| 2006/01/11 | 432,000 | 442,000 | 423,000 | 437,000 | 830 |
| 2006/01/10 | 458,000 | 459,000 | 422,000 | 424,000 | 1,254 |
| 2006/01/06 | 456,000 | 469,000 | 444,000 | 456,000 | 677 |
| 2006/01/05 | 465,000 | 469,000 | 450,000 | 457,000 | 902 |
| 2006/01/04 | 492,000 | 495,000 | 472,000 | 479,000 | 948 |