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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,516 | 1,536 | 1,471 | 1,486 | 159,700 |
| 2018/12/27 | 1,460 | 1,533 | 1,410 | 1,518 | 287,100 |
| 2018/12/26 | 1,343 | 1,347 | 1,298 | 1,340 | 219,300 |
| 2018/12/25 | 1,305 | 1,407 | 1,300 | 1,350 | 166,500 |
| 2018/12/21 | 1,459 | 1,462 | 1,341 | 1,395 | 211,600 |
| 2018/12/20 | 1,513 | 1,519 | 1,438 | 1,458 | 125,000 |
| 2018/12/19 | 1,547 | 1,565 | 1,520 | 1,553 | 86,200 |
| 2018/12/18 | 1,638 | 1,644 | 1,552 | 1,554 | 118,200 |
| 2018/12/17 | 1,697 | 1,697 | 1,652 | 1,662 | 48,000 |
| 2018/12/14 | 1,675 | 1,719 | 1,633 | 1,697 | 137,100 |
| 2018/12/13 | 1,717 | 1,723 | 1,677 | 1,679 | 75,100 |
| 2018/12/12 | 1,678 | 1,705 | 1,661 | 1,703 | 88,100 |
| 2018/12/11 | 1,662 | 1,704 | 1,649 | 1,660 | 81,800 |
| 2018/12/10 | 1,678 | 1,687 | 1,652 | 1,654 | 67,100 |
| 2018/12/07 | 1,702 | 1,726 | 1,683 | 1,694 | 37,700 |
| 2018/12/06 | 1,735 | 1,745 | 1,695 | 1,707 | 83,800 |
| 2018/12/05 | 1,687 | 1,764 | 1,687 | 1,742 | 90,800 |
| 2018/12/04 | 1,778 | 1,788 | 1,723 | 1,727 | 109,000 |
| 2018/12/03 | 1,800 | 1,815 | 1,772 | 1,791 | 125,400 |
| 2018/11/30 | 1,781 | 1,781 | 1,752 | 1,753 | 147,200 |
| 2018/11/29 | 1,783 | 1,802 | 1,765 | 1,780 | 132,000 |
| 2018/11/28 | 1,733 | 1,776 | 1,726 | 1,763 | 118,500 |
| 2018/11/27 | 1,654 | 1,734 | 1,630 | 1,722 | 154,900 |
| 2018/11/26 | 1,654 | 1,689 | 1,639 | 1,665 | 111,400 |
| 2018/11/22 | 1,614 | 1,664 | 1,612 | 1,657 | 115,700 |
| 2018/11/21 | 1,562 | 1,622 | 1,556 | 1,606 | 121,700 |
| 2018/11/20 | 1,588 | 1,619 | 1,561 | 1,584 | 134,000 |
| 2018/11/19 | 1,604 | 1,619 | 1,565 | 1,612 | 157,800 |
| 2018/11/16 | 1,646 | 1,665 | 1,591 | 1,629 | 108,700 |
| 2018/11/15 | 1,597 | 1,651 | 1,578 | 1,649 | 90,100 |
| 2018/11/14 | 1,633 | 1,653 | 1,604 | 1,613 | 64,300 |
| 2018/11/13 | 1,618 | 1,631 | 1,589 | 1,623 | 61,200 |
| 2018/11/12 | 1,658 | 1,697 | 1,651 | 1,654 | 43,100 |
| 2018/11/09 | 1,688 | 1,710 | 1,666 | 1,679 | 36,000 |
| 2018/11/08 | 1,733 | 1,738 | 1,690 | 1,695 | 68,300 |
| 2018/11/07 | 1,682 | 1,731 | 1,648 | 1,704 | 106,700 |
| 2018/11/06 | 1,643 | 1,675 | 1,618 | 1,669 | 78,200 |
| 2018/11/05 | 1,638 | 1,674 | 1,594 | 1,625 | 130,100 |
| 2018/11/02 | 1,709 | 1,725 | 1,645 | 1,661 | 152,500 |
| 2018/11/01 | 1,695 | 1,728 | 1,650 | 1,707 | 271,900 |
| 2018/10/31 | 1,548 | 1,548 | 1,482 | 1,535 | 117,800 |
| 2018/10/30 | 1,425 | 1,487 | 1,413 | 1,478 | 210,500 |
| 2018/10/29 | 1,500 | 1,517 | 1,451 | 1,455 | 125,900 |
| 2018/10/26 | 1,568 | 1,571 | 1,472 | 1,488 | 170,100 |
| 2018/10/25 | 1,560 | 1,564 | 1,528 | 1,531 | 152,100 |
| 2018/10/24 | 1,610 | 1,639 | 1,592 | 1,611 | 91,900 |
| 2018/10/23 | 1,630 | 1,637 | 1,589 | 1,591 | 99,700 |
| 2018/10/22 | 1,638 | 1,671 | 1,631 | 1,640 | 113,400 |
| 2018/10/19 | 1,651 | 1,666 | 1,635 | 1,646 | 51,100 |
| 2018/10/18 | 1,682 | 1,702 | 1,656 | 1,667 | 89,100 |
| 2018/10/17 | 1,647 | 1,668 | 1,635 | 1,662 | 104,200 |
| 2018/10/16 | 1,602 | 1,641 | 1,584 | 1,607 | 101,600 |
| 2018/10/15 | 1,665 | 1,671 | 1,618 | 1,619 | 133,900 |
| 2018/10/12 | 1,628 | 1,690 | 1,628 | 1,665 | 95,000 |
| 2018/10/11 | 1,640 | 1,683 | 1,622 | 1,647 | 196,300 |
| 2018/10/10 | 1,749 | 1,780 | 1,715 | 1,727 | 114,300 |
| 2018/10/09 | 1,780 | 1,804 | 1,745 | 1,749 | 138,100 |
| 2018/10/05 | 1,798 | 1,833 | 1,784 | 1,816 | 244,300 |
| 2018/10/04 | 1,762 | 1,802 | 1,738 | 1,790 | 141,500 |
| 2018/10/03 | 1,807 | 1,834 | 1,747 | 1,755 | 181,600 |
| 2018/10/02 | 1,835 | 1,841 | 1,802 | 1,808 | 157,900 |
| 2018/10/01 | 1,857 | 1,880 | 1,818 | 1,833 | 136,900 |
| 2018/09/28 | 1,893 | 1,893 | 1,829 | 1,846 | 175,100 |
| 2018/09/27 | 1,906 | 1,937 | 1,853 | 1,854 | 172,800 |
| 2018/09/26 | 1,892 | 1,959 | 1,866 | 1,944 | 295,800 |
| 2018/09/25 | 1,908 | 1,919 | 1,809 | 1,878 | 310,800 |
| 2018/09/21 | 1,895 | 1,948 | 1,895 | 1,948 | 217,300 |
| 2018/09/20 | 1,878 | 1,885 | 1,841 | 1,875 | 108,800 |
| 2018/09/19 | 1,855 | 1,881 | 1,824 | 1,875 | 142,400 |
| 2018/09/18 | 1,842 | 1,842 | 1,812 | 1,825 | 76,600 |
| 2018/09/14 | 1,807 | 1,847 | 1,807 | 1,836 | 165,700 |
| 2018/09/13 | 1,800 | 1,825 | 1,773 | 1,799 | 64,500 |
| 2018/09/12 | 1,813 | 1,836 | 1,766 | 1,780 | 116,900 |
| 2018/09/11 | 1,780 | 1,833 | 1,779 | 1,811 | 146,400 |
| 2018/09/10 | 1,738 | 1,769 | 1,725 | 1,758 | 168,400 |
| 2018/09/07 | 1,757 | 1,765 | 1,726 | 1,738 | 119,700 |
| 2018/09/06 | 1,818 | 1,829 | 1,772 | 1,788 | 140,200 |
| 2018/09/05 | 1,851 | 1,890 | 1,817 | 1,838 | 228,300 |
| 2018/09/04 | 1,812 | 1,850 | 1,804 | 1,836 | 99,500 |
| 2018/09/03 | 1,782 | 1,839 | 1,780 | 1,804 | 133,700 |
| 2018/08/31 | 1,752 | 1,797 | 1,747 | 1,786 | 105,100 |
| 2018/08/30 | 1,700 | 1,776 | 1,680 | 1,765 | 228,200 |
| 2018/08/29 | 1,715 | 1,718 | 1,680 | 1,696 | 161,100 |
| 2018/08/28 | 1,777 | 1,777 | 1,706 | 1,718 | 119,000 |
| 2018/08/27 | 1,763 | 1,782 | 1,751 | 1,757 | 109,100 |
| 2018/08/24 | 1,738 | 1,752 | 1,720 | 1,739 | 85,500 |
| 2018/08/23 | 1,736 | 1,747 | 1,691 | 1,729 | 110,700 |
| 2018/08/22 | 1,679 | 1,729 | 1,675 | 1,729 | 131,400 |
| 2018/08/21 | 1,650 | 1,677 | 1,639 | 1,672 | 93,000 |
| 2018/08/20 | 1,655 | 1,665 | 1,651 | 1,655 | 60,900 |
| 2018/08/17 | 1,670 | 1,702 | 1,653 | 1,661 | 92,500 |
| 2018/08/16 | 1,673 | 1,708 | 1,652 | 1,662 | 123,200 |
| 2018/08/15 | 1,687 | 1,712 | 1,670 | 1,692 | 81,400 |
| 2018/08/14 | 1,666 | 1,695 | 1,649 | 1,687 | 100,700 |
| 2018/08/13 | 1,650 | 1,666 | 1,647 | 1,657 | 105,000 |
| 2018/08/10 | 1,647 | 1,671 | 1,645 | 1,662 | 72,100 |
| 2018/08/09 | 1,650 | 1,680 | 1,648 | 1,651 | 90,700 |
| 2018/08/08 | 1,658 | 1,697 | 1,645 | 1,650 | 127,400 |
| 2018/08/07 | 1,650 | 1,686 | 1,643 | 1,654 | 165,000 |
| 2018/08/06 | 1,595 | 1,658 | 1,595 | 1,643 | 228,400 |
| 2018/08/03 | 1,546 | 1,590 | 1,544 | 1,570 | 206,600 |
| 2018/08/02 | 1,463 | 1,547 | 1,456 | 1,473 | 221,100 |
| 2018/08/01 | 1,537 | 1,537 | 1,429 | 1,441 | 179,900 |
| 2018/07/31 | 1,508 | 1,556 | 1,508 | 1,544 | 153,400 |
| 2018/07/30 | 1,449 | 1,543 | 1,448 | 1,540 | 258,000 |
| 2018/07/27 | 1,459 | 1,459 | 1,422 | 1,439 | 57,900 |
| 2018/07/26 | 1,459 | 1,475 | 1,426 | 1,446 | 56,400 |
| 2018/07/25 | 1,413 | 1,448 | 1,402 | 1,448 | 55,900 |
| 2018/07/24 | 1,413 | 1,419 | 1,399 | 1,403 | 24,500 |
| 2018/07/23 | 1,391 | 1,403 | 1,384 | 1,399 | 24,800 |
| 2018/07/20 | 1,423 | 1,423 | 1,377 | 1,401 | 54,000 |
| 2018/07/19 | 1,425 | 1,427 | 1,400 | 1,424 | 60,000 |
| 2018/07/18 | 1,499 | 1,558 | 1,420 | 1,427 | 427,400 |
| 2018/07/17 | 1,370 | 1,414 | 1,359 | 1,413 | 84,100 |
| 2018/07/13 | 1,350 | 1,366 | 1,347 | 1,359 | 24,300 |
| 2018/07/12 | 1,319 | 1,346 | 1,313 | 1,340 | 25,000 |
| 2018/07/11 | 1,320 | 1,330 | 1,301 | 1,309 | 36,900 |
| 2018/07/10 | 1,354 | 1,361 | 1,339 | 1,339 | 39,600 |
| 2018/07/09 | 1,328 | 1,358 | 1,320 | 1,357 | 37,700 |
| 2018/07/06 | 1,301 | 1,334 | 1,290 | 1,328 | 54,100 |
| 2018/07/05 | 1,354 | 1,354 | 1,299 | 1,301 | 95,700 |
| 2018/07/04 | 1,357 | 1,383 | 1,332 | 1,362 | 75,500 |
| 2018/07/03 | 1,359 | 1,386 | 1,359 | 1,368 | 68,700 |
| 2018/07/02 | 1,353 | 1,372 | 1,347 | 1,358 | 105,200 |
| 2018/06/29 | 1,368 | 1,370 | 1,339 | 1,361 | 45,900 |
| 2018/06/28 | 1,373 | 1,383 | 1,338 | 1,350 | 74,200 |
| 2018/06/27 | 1,385 | 1,415 | 1,356 | 1,393 | 121,000 |
| 2018/06/26 | 1,371 | 1,373 | 1,347 | 1,369 | 45,600 |
| 2018/06/25 | 1,406 | 1,415 | 1,373 | 1,377 | 77,100 |
| 2018/06/22 | 1,377 | 1,411 | 1,375 | 1,405 | 68,800 |
| 2018/06/21 | 1,390 | 1,412 | 1,387 | 1,390 | 45,300 |
| 2018/06/20 | 1,387 | 1,412 | 1,375 | 1,403 | 90,600 |
| 2018/06/19 | 1,416 | 1,427 | 1,390 | 1,395 | 53,200 |
| 2018/06/18 | 1,445 | 1,452 | 1,414 | 1,417 | 99,300 |
| 2018/06/15 | 1,454 | 1,466 | 1,434 | 1,445 | 92,700 |
| 2018/06/14 | 1,467 | 1,481 | 1,451 | 1,454 | 47,800 |
| 2018/06/13 | 1,485 | 1,492 | 1,474 | 1,478 | 68,600 |
| 2018/06/12 | 1,471 | 1,484 | 1,471 | 1,481 | 31,700 |
| 2018/06/11 | 1,478 | 1,480 | 1,459 | 1,469 | 60,300 |
| 2018/06/08 | 1,474 | 1,497 | 1,474 | 1,478 | 143,400 |
| 2018/06/07 | 1,495 | 1,514 | 1,481 | 1,485 | 142,200 |
| 2018/06/06 | 1,452 | 1,483 | 1,452 | 1,479 | 93,700 |
| 2018/06/05 | 1,434 | 1,462 | 1,424 | 1,452 | 95,100 |
| 2018/06/04 | 1,459 | 1,459 | 1,418 | 1,428 | 58,500 |
| 2018/06/01 | 1,448 | 1,462 | 1,422 | 1,431 | 78,200 |
| 2018/05/31 | 1,423 | 1,449 | 1,409 | 1,445 | 116,400 |
| 2018/05/30 | 1,385 | 1,433 | 1,379 | 1,417 | 52,100 |
| 2018/05/29 | 1,439 | 1,440 | 1,396 | 1,402 | 76,900 |
| 2018/05/28 | 1,389 | 1,447 | 1,389 | 1,442 | 99,200 |
| 2018/05/25 | 1,370 | 1,388 | 1,367 | 1,371 | 86,200 |
| 2018/05/24 | 1,395 | 1,395 | 1,365 | 1,371 | 84,000 |
| 2018/05/23 | 1,385 | 1,399 | 1,376 | 1,390 | 33,800 |
| 2018/05/22 | 1,411 | 1,411 | 1,380 | 1,390 | 24,600 |
| 2018/05/21 | 1,404 | 1,420 | 1,404 | 1,411 | 41,200 |
| 2018/05/18 | 1,420 | 1,420 | 1,388 | 1,405 | 64,400 |
| 2018/05/17 | 1,436 | 1,436 | 1,407 | 1,420 | 55,900 |
| 2018/05/16 | 1,420 | 1,459 | 1,420 | 1,432 | 43,200 |
| 2018/05/15 | 1,458 | 1,458 | 1,416 | 1,428 | 42,700 |
| 2018/05/14 | 1,449 | 1,466 | 1,426 | 1,460 | 53,000 |
| 2018/05/11 | 1,418 | 1,445 | 1,417 | 1,444 | 74,000 |
| 2018/05/10 | 1,454 | 1,454 | 1,413 | 1,423 | 57,700 |
| 2018/05/09 | 1,461 | 1,485 | 1,434 | 1,450 | 131,900 |
| 2018/05/08 | 1,461 | 1,486 | 1,456 | 1,461 | 60,200 |
| 2018/05/07 | 1,462 | 1,464 | 1,431 | 1,456 | 71,800 |
| 2018/05/02 | 1,493 | 1,535 | 1,466 | 1,475 | 279,000 |
| 2018/05/01 | 1,473 | 1,513 | 1,410 | 1,489 | 487,900 |
| 2018/04/27 | 1,281 | 1,286 | 1,250 | 1,263 | 62,900 |
| 2018/04/26 | 1,270 | 1,275 | 1,252 | 1,272 | 56,300 |
| 2018/04/25 | 1,253 | 1,268 | 1,237 | 1,263 | 64,700 |
| 2018/04/24 | 1,238 | 1,253 | 1,234 | 1,245 | 46,600 |
| 2018/04/23 | 1,238 | 1,238 | 1,222 | 1,231 | 31,600 |
| 2018/04/20 | 1,214 | 1,244 | 1,214 | 1,236 | 65,600 |
| 2018/04/19 | 1,217 | 1,229 | 1,211 | 1,225 | 37,200 |
| 2018/04/18 | 1,207 | 1,220 | 1,206 | 1,214 | 43,100 |
| 2018/04/17 | 1,220 | 1,231 | 1,195 | 1,205 | 55,500 |
| 2018/04/16 | 1,221 | 1,245 | 1,221 | 1,232 | 45,200 |
| 2018/04/13 | 1,239 | 1,245 | 1,219 | 1,229 | 58,300 |
| 2018/04/12 | 1,245 | 1,264 | 1,232 | 1,238 | 63,200 |
| 2018/04/11 | 1,271 | 1,277 | 1,241 | 1,248 | 61,800 |
| 2018/04/10 | 1,300 | 1,300 | 1,269 | 1,275 | 81,800 |
| 2018/04/09 | 1,314 | 1,314 | 1,294 | 1,302 | 87,700 |
| 2018/04/06 | 1,339 | 1,347 | 1,325 | 1,335 | 61,400 |
| 2018/04/05 | 1,340 | 1,340 | 1,318 | 1,329 | 39,500 |
| 2018/04/04 | 1,310 | 1,341 | 1,295 | 1,331 | 74,700 |
| 2018/04/03 | 1,290 | 1,322 | 1,281 | 1,309 | 42,300 |
| 2018/04/02 | 1,322 | 1,331 | 1,305 | 1,307 | 50,100 |
| 2018/03/30 | 1,338 | 1,341 | 1,319 | 1,327 | 55,100 |
| 2018/03/29 | 1,338 | 1,349 | 1,309 | 1,328 | 87,000 |
| 2018/03/28 | 1,302 | 1,349 | 1,302 | 1,322 | 93,200 |
| 2018/03/27 | 1,328 | 1,359 | 1,326 | 1,355 | 95,400 |
| 2018/03/26 | 1,316 | 1,347 | 1,297 | 1,315 | 74,500 |
| 2018/03/23 | 1,357 | 1,387 | 1,332 | 1,338 | 120,600 |
| 2018/03/22 | 1,422 | 1,435 | 1,405 | 1,417 | 77,500 |
| 2018/03/20 | 1,400 | 1,422 | 1,376 | 1,413 | 66,500 |
| 2018/03/19 | 1,481 | 1,481 | 1,417 | 1,426 | 88,000 |
| 2018/03/16 | 1,472 | 1,495 | 1,472 | 1,481 | 74,300 |
| 2018/03/15 | 1,474 | 1,475 | 1,439 | 1,472 | 111,800 |
| 2018/03/14 | 1,425 | 1,480 | 1,411 | 1,474 | 182,000 |
| 2018/03/13 | 1,397 | 1,422 | 1,378 | 1,421 | 193,600 |
| 2018/03/12 | 1,370 | 1,399 | 1,366 | 1,376 | 249,400 |
| 2018/03/09 | 1,326 | 1,366 | 1,311 | 1,355 | 329,200 |
| 2018/03/08 | 1,328 | 1,333 | 1,290 | 1,299 | 206,400 |
| 2018/03/07 | 1,254 | 1,306 | 1,238 | 1,298 | 227,700 |
| 2018/03/06 | 1,217 | 1,260 | 1,208 | 1,253 | 159,800 |
| 2018/03/05 | 1,212 | 1,217 | 1,198 | 1,207 | 126,400 |
| 2018/03/02 | 1,197 | 1,221 | 1,195 | 1,213 | 117,600 |
| 2018/03/01 | 1,217 | 1,221 | 1,198 | 1,215 | 96,700 |
| 2018/02/28 | 1,215 | 1,233 | 1,206 | 1,217 | 144,900 |
| 2018/02/27 | 1,244 | 1,246 | 1,209 | 1,219 | 75,900 |
| 2018/02/26 | 1,222 | 1,249 | 1,215 | 1,244 | 93,500 |
| 2018/02/23 | 1,219 | 1,228 | 1,213 | 1,218 | 48,600 |
| 2018/02/22 | 1,233 | 1,244 | 1,213 | 1,218 | 89,400 |
| 2018/02/21 | 1,256 | 1,258 | 1,233 | 1,246 | 86,200 |
| 2018/02/20 | 1,250 | 1,274 | 1,245 | 1,262 | 103,900 |
| 2018/02/19 | 1,260 | 1,273 | 1,235 | 1,257 | 115,000 |
| 2018/02/16 | 1,197 | 1,264 | 1,190 | 1,258 | 280,200 |
| 2018/02/15 | 1,187 | 1,196 | 1,154 | 1,159 | 100,500 |
| 2018/02/14 | 1,240 | 1,245 | 1,186 | 1,203 | 113,300 |
| 2018/02/13 | 1,186 | 1,237 | 1,186 | 1,222 | 232,000 |
| 2018/02/09 | 1,122 | 1,184 | 1,122 | 1,174 | 230,700 |
| 2018/02/08 | 1,080 | 1,110 | 1,067 | 1,092 | 126,300 |
| 2018/02/07 | 1,136 | 1,140 | 1,087 | 1,087 | 87,700 |
| 2018/02/06 | 1,104 | 1,128 | 1,072 | 1,095 | 129,600 |
| 2018/02/05 | 1,214 | 1,222 | 1,180 | 1,194 | 84,900 |
| 2018/02/02 | 1,214 | 1,230 | 1,210 | 1,225 | 94,700 |
| 2018/02/01 | 1,181 | 1,211 | 1,181 | 1,211 | 64,200 |
| 2018/01/31 | 1,184 | 1,191 | 1,178 | 1,179 | 65,800 |
| 2018/01/30 | 1,200 | 1,212 | 1,182 | 1,190 | 76,500 |
| 2018/01/29 | 1,194 | 1,202 | 1,190 | 1,195 | 52,500 |
| 2018/01/26 | 1,167 | 1,196 | 1,167 | 1,191 | 88,100 |
| 2018/01/25 | 1,167 | 1,171 | 1,160 | 1,163 | 57,500 |
| 2018/01/24 | 1,158 | 1,178 | 1,154 | 1,173 | 68,200 |
| 2018/01/23 | 1,159 | 1,163 | 1,151 | 1,153 | 48,800 |
| 2018/01/22 | 1,135 | 1,159 | 1,131 | 1,153 | 67,300 |
| 2018/01/19 | 1,152 | 1,163 | 1,144 | 1,145 | 90,100 |
| 2018/01/18 | 1,173 | 1,188 | 1,153 | 1,155 | 105,700 |
| 2018/01/17 | 1,175 | 1,190 | 1,165 | 1,165 | 65,400 |
| 2018/01/16 | 1,176 | 1,186 | 1,163 | 1,184 | 83,700 |
| 2018/01/15 | 1,200 | 1,205 | 1,181 | 1,183 | 43,900 |
| 2018/01/12 | 1,174 | 1,208 | 1,174 | 1,187 | 86,600 |
| 2018/01/11 | 1,180 | 1,207 | 1,175 | 1,180 | 123,300 |
| 2018/01/10 | 1,210 | 1,214 | 1,178 | 1,183 | 109,600 |
| 2018/01/09 | 1,232 | 1,233 | 1,209 | 1,211 | 51,800 |
| 2018/01/05 | 1,247 | 1,247 | 1,236 | 1,241 | 57,400 |
| 2018/01/04 | 1,247 | 1,247 | 1,228 | 1,238 | 77,800 |