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 |
|---|---|---|---|---|---|
| 2008/12/30 | 34,900 | 35,100 | 34,700 | 35,000 | 246 |
| 2008/12/29 | 35,800 | 35,800 | 34,900 | 35,250 | 476 |
| 2008/12/26 | 35,500 | 36,000 | 34,900 | 35,950 | 403 |
| 2008/12/25 | 37,050 | 37,150 | 34,300 | 35,950 | 907 |
| 2008/12/24 | 38,500 | 38,600 | 37,600 | 37,850 | 760 |
| 2008/12/22 | 37,050 | 37,800 | 36,850 | 37,700 | 680 |
| 2008/12/19 | 36,450 | 36,850 | 35,550 | 36,650 | 749 |
| 2008/12/18 | 36,100 | 36,700 | 35,700 | 36,100 | 395 |
| 2008/12/17 | 37,300 | 37,500 | 35,350 | 36,500 | 911 |
| 2008/12/16 | 36,950 | 37,650 | 36,000 | 36,500 | 777 |
| 2008/12/15 | 36,350 | 38,000 | 36,000 | 36,650 | 1,111 |
| 2008/12/12 | 37,800 | 38,050 | 35,250 | 35,550 | 1,903 |
| 2008/12/11 | 39,100 | 39,100 | 37,700 | 38,750 | 887 |
| 2008/12/10 | 38,850 | 39,300 | 38,100 | 38,300 | 937 |
| 2008/12/09 | 39,400 | 40,200 | 38,000 | 38,450 | 1,692 |
| 2008/12/08 | 37,650 | 40,200 | 37,500 | 39,000 | 1,729 |
| 2008/12/05 | 38,800 | 39,800 | 37,050 | 37,550 | 1,796 |
| 2008/12/04 | 36,500 | 38,850 | 36,000 | 38,850 | 2,382 |
| 2008/12/03 | 34,250 | 36,450 | 33,900 | 35,800 | 2,096 |
| 2008/12/02 | 34,850 | 34,850 | 33,100 | 33,450 | 1,458 |
| 2008/12/01 | 34,400 | 35,650 | 34,100 | 35,550 | 920 |
| 2008/11/28 | 33,250 | 34,150 | 33,100 | 33,600 | 1,274 |
| 2008/11/27 | 35,100 | 35,900 | 32,250 | 33,000 | 1,345 |
| 2008/11/26 | 35,350 | 35,500 | 34,250 | 34,700 | 1,093 |
| 2008/11/25 | 35,950 | 36,200 | 33,250 | 35,100 | 1,911 |
| 2008/11/21 | 35,400 | 35,400 | 32,800 | 33,550 | 1,546 |
| 2008/11/20 | 37,150 | 37,550 | 35,350 | 35,800 | 929 |
| 2008/11/19 | 40,250 | 40,250 | 37,000 | 38,600 | 877 |
| 2008/11/18 | 38,500 | 40,000 | 38,500 | 39,050 | 650 |
| 2008/11/17 | 40,150 | 41,300 | 38,650 | 38,700 | 1,335 |
| 2008/11/14 | 45,350 | 45,350 | 40,100 | 40,550 | 1,289 |
| 2008/11/13 | 43,500 | 44,400 | 42,000 | 42,550 | 1,150 |
| 2008/11/12 | 46,750 | 47,050 | 45,000 | 45,100 | 1,353 |
| 2008/11/11 | 48,100 | 48,950 | 47,200 | 47,550 | 1,804 |
| 2008/11/10 | 49,050 | 49,150 | 47,500 | 48,100 | 1,531 |
| 2008/11/07 | 47,000 | 47,900 | 46,600 | 47,050 | 1,247 |
| 2008/11/06 | 47,600 | 49,400 | 46,600 | 48,550 | 1,581 |
| 2008/11/05 | 49,200 | 49,750 | 47,900 | 48,400 | 1,995 |
| 2008/11/04 | 49,700 | 50,000 | 48,650 | 49,050 | 859 |
| 2008/10/31 | 49,600 | 50,900 | 49,450 | 50,200 | 2,417 |
| 2008/10/30 | 45,700 | 49,000 | 45,600 | 49,000 | 3,344 |
| 2008/10/29 | 42,600 | 46,100 | 42,600 | 46,100 | 2,497 |
| 2008/10/28 | 38,500 | 42,250 | 37,900 | 42,250 | 2,954 |
| 2008/10/27 | 38,000 | 39,800 | 37,300 | 38,250 | 2,456 |
| 2008/10/24 | 40,950 | 41,750 | 37,600 | 39,000 | 1,365 |
| 2008/10/23 | 40,150 | 41,100 | 39,150 | 40,550 | 1,085 |
| 2008/10/22 | 44,550 | 44,550 | 42,100 | 42,400 | 1,100 |
| 2008/10/21 | 44,650 | 44,800 | 43,000 | 44,150 | 1,399 |
| 2008/10/20 | 40,100 | 42,850 | 39,600 | 42,500 | 1,472 |
| 2008/10/17 | 39,800 | 40,500 | 38,950 | 39,300 | 1,549 |
| 2008/10/16 | 37,000 | 38,100 | 35,000 | 36,550 | 1,874 |
| 2008/10/15 | 36,300 | 39,500 | 36,000 | 38,400 | 1,964 |
| 2008/10/14 | 35,900 | 35,900 | 35,900 | 35,900 | 615 |
| 2008/10/10 | 30,850 | 33,200 | 30,100 | 31,900 | 2,536 |
| 2008/10/09 | 35,350 | 37,200 | 34,050 | 34,050 | 1,388 |
| 2008/10/08 | 39,450 | 39,450 | 35,450 | 35,450 | 1,422 |
| 2008/10/07 | 39,700 | 40,500 | 39,300 | 39,450 | 1,113 |
| 2008/10/06 | 46,750 | 47,950 | 43,000 | 43,300 | 654 |
| 2008/10/03 | 47,500 | 47,500 | 46,100 | 46,700 | 557 |
| 2008/10/02 | 48,350 | 49,700 | 47,500 | 47,900 | 391 |
| 2008/10/01 | 49,850 | 50,000 | 48,500 | 49,100 | 563 |
| 2008/09/30 | 47,000 | 48,100 | 46,550 | 47,850 | 423 |
| 2008/09/29 | 53,100 | 53,200 | 49,000 | 49,150 | 1,302 |
| 2008/09/26 | 55,900 | 55,900 | 52,500 | 53,300 | 752 |
| 2008/09/25 | 55,300 | 56,500 | 54,900 | 55,700 | 313 |
| 2008/09/24 | 54,400 | 54,800 | 53,600 | 54,800 | 202 |
| 2008/09/22 | 57,500 | 57,500 | 54,000 | 54,400 | 337 |
| 2008/09/19 | 57,400 | 57,800 | 55,500 | 55,900 | 598 |
| 2008/09/18 | 53,500 | 59,500 | 53,000 | 58,900 | 1,154 |
| 2008/09/17 | 54,500 | 55,600 | 54,100 | 54,500 | 291 |
| 2008/09/16 | 51,300 | 53,000 | 50,800 | 53,000 | 562 |
| 2008/09/12 | 54,200 | 54,800 | 52,700 | 54,500 | 526 |
| 2008/09/11 | 52,700 | 53,100 | 51,700 | 51,800 | 158 |
| 2008/09/10 | 51,200 | 53,100 | 51,200 | 52,600 | 252 |
| 2008/09/09 | 54,700 | 54,700 | 52,000 | 52,200 | 303 |
| 2008/09/08 | 53,500 | 55,400 | 53,500 | 54,500 | 232 |
| 2008/09/05 | 55,000 | 55,000 | 52,500 | 53,100 | 356 |
| 2008/09/04 | 55,300 | 56,200 | 55,100 | 55,100 | 215 |
| 2008/09/03 | 55,800 | 57,100 | 53,800 | 56,300 | 388 |
| 2008/09/02 | 57,300 | 58,700 | 56,300 | 56,300 | 327 |
| 2008/09/01 | 59,400 | 59,400 | 57,600 | 58,300 | 279 |
| 2008/08/29 | 57,800 | 60,000 | 57,700 | 59,900 | 780 |
| 2008/08/28 | 56,800 | 57,300 | 56,200 | 57,300 | 179 |
| 2008/08/27 | 57,100 | 57,800 | 56,700 | 57,600 | 88 |
| 2008/08/26 | 58,200 | 58,200 | 56,600 | 57,600 | 103 |
| 2008/08/25 | 58,800 | 58,800 | 57,700 | 58,300 | 243 |
| 2008/08/22 | 56,600 | 56,800 | 56,400 | 56,800 | 105 |
| 2008/08/21 | 57,300 | 57,800 | 56,500 | 56,900 | 314 |
| 2008/08/20 | 57,700 | 57,700 | 56,200 | 57,400 | 373 |
| 2008/08/19 | 57,500 | 57,500 | 56,200 | 56,700 | 378 |
| 2008/08/18 | 56,300 | 58,800 | 56,300 | 58,000 | 327 |
| 2008/08/15 | 56,500 | 56,500 | 55,200 | 56,500 | 439 |
| 2008/08/14 | 56,600 | 57,200 | 56,000 | 56,000 | 340 |
| 2008/08/13 | 56,400 | 57,400 | 56,300 | 57,400 | 575 |
| 2008/08/12 | 59,600 | 59,700 | 58,400 | 58,400 | 443 |
| 2008/08/11 | 60,100 | 60,800 | 59,900 | 60,000 | 382 |
| 2008/08/08 | 60,500 | 61,500 | 59,500 | 60,000 | 535 |
| 2008/08/07 | 60,400 | 60,700 | 58,500 | 59,000 | 327 |
| 2008/08/06 | 59,900 | 61,000 | 59,000 | 60,700 | 555 |
| 2008/08/05 | 58,500 | 59,700 | 58,400 | 58,900 | 333 |
| 2008/08/04 | 59,600 | 59,800 | 58,500 | 59,000 | 379 |
| 2008/08/01 | 60,600 | 61,100 | 59,400 | 59,900 | 465 |
| 2008/07/31 | 61,500 | 61,500 | 59,900 | 61,100 | 499 |
| 2008/07/30 | 60,400 | 61,400 | 59,700 | 59,700 | 784 |
| 2008/07/29 | 60,100 | 60,500 | 59,200 | 60,400 | 719 |
| 2008/07/28 | 61,500 | 61,500 | 60,500 | 60,600 | 371 |
| 2008/07/25 | 62,600 | 62,600 | 61,000 | 61,300 | 520 |
| 2008/07/24 | 62,100 | 62,100 | 61,100 | 61,600 | 498 |
| 2008/07/23 | 60,700 | 62,200 | 60,700 | 61,100 | 557 |
| 2008/07/22 | 59,900 | 60,700 | 59,200 | 60,700 | 336 |
| 2008/07/18 | 60,000 | 61,000 | 59,300 | 59,400 | 258 |
| 2008/07/17 | 59,000 | 60,000 | 58,700 | 59,800 | 259 |
| 2008/07/16 | 58,500 | 59,700 | 58,200 | 58,700 | 263 |
| 2008/07/15 | 59,100 | 59,700 | 58,000 | 58,900 | 403 |
| 2008/07/14 | 59,700 | 60,400 | 59,300 | 59,300 | 478 |
| 2008/07/11 | 60,300 | 60,500 | 59,700 | 59,700 | 411 |
| 2008/07/10 | 60,300 | 61,700 | 60,100 | 60,300 | 387 |
| 2008/07/09 | 61,700 | 62,500 | 60,700 | 60,800 | 325 |
| 2008/07/08 | 62,800 | 62,800 | 61,500 | 61,700 | 354 |
| 2008/07/07 | 64,200 | 64,200 | 62,700 | 63,100 | 754 |
| 2008/07/04 | 64,100 | 64,100 | 62,200 | 63,000 | 361 |
| 2008/07/03 | 64,000 | 64,000 | 62,500 | 63,600 | 332 |
| 2008/07/02 | 64,900 | 64,900 | 63,800 | 64,000 | 465 |
| 2008/07/01 | 63,500 | 65,000 | 63,500 | 64,900 | 556 |
| 2008/06/30 | 64,000 | 64,800 | 62,800 | 64,300 | 263 |
| 2008/06/27 | 62,500 | 64,100 | 62,000 | 63,700 | 719 |
| 2008/06/26 | 64,200 | 64,900 | 63,300 | 64,000 | 1,487 |
| 2008/06/25 | 65,700 | 65,700 | 62,700 | 65,700 | 4,243 |
| 2008/06/24 | 61,600 | 61,600 | 60,100 | 60,700 | 251 |
| 2008/06/23 | 60,500 | 60,800 | 59,000 | 60,600 | 178 |
| 2008/06/20 | 60,100 | 61,800 | 60,100 | 60,900 | 336 |
| 2008/06/19 | 61,400 | 62,400 | 61,300 | 61,500 | 145 |
| 2008/06/18 | 62,100 | 63,500 | 61,900 | 62,900 | 441 |
| 2008/06/17 | 60,800 | 62,500 | 60,400 | 61,900 | 357 |
| 2008/06/16 | 60,800 | 61,300 | 60,100 | 60,700 | 283 |
| 2008/06/13 | 62,000 | 62,400 | 59,600 | 60,400 | 581 |
| 2008/06/12 | 61,100 | 63,300 | 60,600 | 62,100 | 740 |
| 2008/06/11 | 60,100 | 61,900 | 60,100 | 60,600 | 233 |
| 2008/06/10 | 60,000 | 61,500 | 60,000 | 60,600 | 328 |
| 2008/06/09 | 60,100 | 60,900 | 59,300 | 60,300 | 263 |
| 2008/06/06 | 61,000 | 61,500 | 61,000 | 61,000 | 260 |
| 2008/06/05 | 60,700 | 61,100 | 60,600 | 61,000 | 134 |
| 2008/06/04 | 61,100 | 62,100 | 61,000 | 61,400 | 228 |
| 2008/06/03 | 62,900 | 63,000 | 61,000 | 61,200 | 450 |
| 2008/06/02 | 61,900 | 63,600 | 61,400 | 63,000 | 268 |
| 2008/05/30 | 61,600 | 62,700 | 60,500 | 62,300 | 271 |
| 2008/05/29 | 61,000 | 61,400 | 60,600 | 61,100 | 245 |
| 2008/05/28 | 61,600 | 61,600 | 60,100 | 60,200 | 436 |
| 2008/05/27 | 61,600 | 62,500 | 61,300 | 61,700 | 284 |
| 2008/05/26 | 64,200 | 64,500 | 62,000 | 62,100 | 312 |
| 2008/05/23 | 64,900 | 64,900 | 63,800 | 63,800 | 327 |
| 2008/05/22 | 63,000 | 65,200 | 63,000 | 64,600 | 273 |
| 2008/05/21 | 64,000 | 64,100 | 63,000 | 63,600 | 276 |
| 2008/05/20 | 64,500 | 65,000 | 63,100 | 63,900 | 309 |
| 2008/05/19 | 64,000 | 65,400 | 62,900 | 65,100 | 488 |
| 2008/05/16 | 63,700 | 64,500 | 62,800 | 64,100 | 507 |
| 2008/05/15 | 63,500 | 64,700 | 62,700 | 64,100 | 718 |
| 2008/05/14 | 60,300 | 63,200 | 60,300 | 62,800 | 1,375 |
| 2008/05/13 | 59,000 | 59,000 | 58,200 | 58,900 | 391 |
| 2008/05/12 | 58,000 | 59,300 | 57,200 | 58,900 | 380 |
| 2008/05/09 | 60,700 | 60,700 | 58,500 | 58,500 | 355 |
| 2008/05/08 | 60,400 | 60,900 | 59,600 | 60,600 | 404 |
| 2008/05/07 | 61,700 | 64,500 | 60,500 | 61,300 | 876 |
| 2008/05/02 | 57,100 | 61,500 | 57,100 | 61,300 | 1,813 |
| 2008/05/01 | 55,200 | 58,700 | 55,200 | 57,100 | 444 |
| 2008/04/30 | 55,000 | 57,600 | 55,000 | 56,200 | 1,010 |
| 2008/04/28 | 58,400 | 58,400 | 54,500 | 55,500 | 649 |
| 2008/04/25 | 57,900 | 59,000 | 57,500 | 58,500 | 748 |
| 2008/04/24 | 55,700 | 56,800 | 54,100 | 56,200 | 735 |
| 2008/04/23 | 55,000 | 55,500 | 54,700 | 54,900 | 376 |
| 2008/04/22 | 55,100 | 55,300 | 54,600 | 54,800 | 347 |
| 2008/04/21 | 55,800 | 56,700 | 55,800 | 56,100 | 338 |
| 2008/04/18 | 55,200 | 55,400 | 54,100 | 55,300 | 394 |
| 2008/04/17 | 55,700 | 56,100 | 54,700 | 55,700 | 649 |
| 2008/04/16 | 55,800 | 55,900 | 55,200 | 55,700 | 430 |
| 2008/04/15 | 56,300 | 56,400 | 55,400 | 55,600 | 304 |
| 2008/04/14 | 55,700 | 56,300 | 55,700 | 56,100 | 328 |
| 2008/04/11 | 55,400 | 57,200 | 55,300 | 57,200 | 342 |
| 2008/04/10 | 57,000 | 57,000 | 55,800 | 55,900 | 444 |
| 2008/04/09 | 57,900 | 59,500 | 57,100 | 57,300 | 654 |
| 2008/04/08 | 57,600 | 58,100 | 57,600 | 57,700 | 233 |
| 2008/04/07 | 58,000 | 58,200 | 57,600 | 57,800 | 297 |
| 2008/04/04 | 57,300 | 57,800 | 57,300 | 57,500 | 207 |
| 2008/04/03 | 57,800 | 58,600 | 57,300 | 58,600 | 411 |
| 2008/04/02 | 58,200 | 59,500 | 57,700 | 58,300 | 700 |
| 2008/04/01 | 57,900 | 58,300 | 57,300 | 58,000 | 478 |
| 2008/03/31 | 59,800 | 60,300 | 57,300 | 58,000 | 602 |
| 2008/03/28 | 59,000 | 61,500 | 58,700 | 60,300 | 774 |
| 2008/03/27 | 58,500 | 59,500 | 58,300 | 59,300 | 794 |
| 2008/03/26 | 57,200 | 59,100 | 57,200 | 58,400 | 605 |
| 2008/03/25 | 56,300 | 57,900 | 56,300 | 57,600 | 1,056 |
| 2008/03/24 | 53,000 | 53,900 | 53,000 | 53,100 | 399 |
| 2008/03/21 | 51,600 | 52,700 | 51,000 | 52,500 | 876 |
| 2008/03/19 | 52,300 | 52,500 | 51,700 | 52,100 | 890 |
| 2008/03/18 | 49,750 | 50,900 | 49,750 | 50,300 | 784 |
| 2008/03/17 | 50,500 | 51,400 | 49,600 | 50,700 | 834 |
| 2008/03/14 | 54,500 | 55,500 | 53,300 | 53,500 | 1,655 |
| 2008/03/13 | 54,600 | 55,700 | 54,300 | 54,400 | 900 |
| 2008/03/12 | 54,600 | 56,100 | 54,400 | 55,300 | 871 |
| 2008/03/11 | 51,700 | 54,100 | 51,300 | 53,800 | 1,045 |
| 2008/03/10 | 54,200 | 54,900 | 52,600 | 52,700 | 614 |
| 2008/03/07 | 55,900 | 55,900 | 54,300 | 54,500 | 760 |
| 2008/03/06 | 55,700 | 56,400 | 55,400 | 55,700 | 464 |
| 2008/03/05 | 54,400 | 55,300 | 54,000 | 54,000 | 468 |
| 2008/03/04 | 54,000 | 56,600 | 54,000 | 54,300 | 1,235 |
| 2008/03/03 | 54,900 | 54,900 | 54,100 | 54,100 | 645 |
| 2008/02/29 | 57,700 | 57,700 | 55,300 | 56,000 | 1,150 |
| 2008/02/28 | 58,000 | 58,700 | 57,500 | 57,900 | 419 |
| 2008/02/27 | 57,200 | 59,000 | 57,200 | 58,800 | 1,036 |
| 2008/02/26 | 58,000 | 58,000 | 55,700 | 55,700 | 1,378 |
| 2008/02/25 | 56,900 | 57,800 | 56,300 | 57,500 | 1,050 |
| 2008/02/22 | 57,400 | 57,800 | 56,400 | 56,800 | 1,343 |
| 2008/02/21 | 56,400 | 58,100 | 55,500 | 57,500 | 1,768 |
| 2008/02/20 | 58,800 | 59,300 | 56,500 | 56,700 | 1,918 |
| 2008/02/19 | 58,900 | 60,600 | 58,900 | 59,300 | 1,035 |
| 2008/02/18 | 58,400 | 60,500 | 58,400 | 59,400 | 898 |
| 2008/02/15 | 58,000 | 60,000 | 58,000 | 59,300 | 1,101 |
| 2008/02/14 | 58,000 | 60,000 | 57,500 | 60,000 | 1,517 |
| 2008/02/13 | 57,200 | 58,800 | 55,500 | 56,600 | 2,315 |
| 2008/02/12 | 53,500 | 58,000 | 53,300 | 56,700 | 2,894 |
| 2008/02/08 | 51,200 | 53,300 | 50,900 | 53,000 | 2,728 |
| 2008/02/07 | 49,000 | 50,900 | 48,550 | 50,700 | 980 |
| 2008/02/06 | 49,600 | 50,000 | 49,200 | 49,700 | 2,018 |
| 2008/02/05 | 52,400 | 52,400 | 50,600 | 51,100 | 2,666 |
| 2008/02/04 | 50,800 | 53,300 | 50,800 | 52,500 | 3,079 |
| 2008/02/01 | 49,100 | 50,500 | 48,850 | 50,300 | 2,103 |
| 2008/01/31 | 48,200 | 49,900 | 48,100 | 49,600 | 1,651 |
| 2008/01/30 | 48,400 | 49,500 | 47,750 | 48,550 | 1,444 |
| 2008/01/29 | 48,400 | 48,850 | 46,800 | 48,450 | 1,573 |
| 2008/01/28 | 49,950 | 49,950 | 47,700 | 48,000 | 1,559 |
| 2008/01/25 | 49,950 | 50,300 | 48,350 | 50,100 | 1,542 |
| 2008/01/24 | 48,200 | 49,250 | 47,500 | 49,150 | 1,982 |
| 2008/01/23 | 46,000 | 48,600 | 46,000 | 47,800 | 1,101 |
| 2008/01/22 | 47,750 | 49,400 | 46,350 | 46,350 | 1,069 |
| 2008/01/21 | 50,600 | 51,100 | 49,300 | 49,350 | 852 |
| 2008/01/18 | 49,700 | 52,800 | 49,700 | 52,400 | 1,351 |
| 2008/01/17 | 49,800 | 51,500 | 49,500 | 51,200 | 1,440 |
| 2008/01/16 | 49,900 | 52,400 | 49,500 | 50,800 | 2,112 |
| 2008/01/15 | 56,200 | 56,500 | 53,500 | 53,900 | 2,065 |
| 2008/01/11 | 57,300 | 58,500 | 57,000 | 57,300 | 1,463 |
| 2008/01/10 | 57,500 | 58,400 | 56,300 | 57,100 | 1,000 |
| 2008/01/09 | 54,800 | 57,500 | 54,500 | 57,500 | 740 |
| 2008/01/08 | 56,000 | 57,200 | 54,800 | 56,800 | 993 |
| 2008/01/07 | 55,500 | 57,800 | 54,400 | 56,700 | 2,924 |
| 2008/01/04 | 56,000 | 56,000 | 54,500 | 55,300 | 1,008 |