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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,658 | 1,662 | 1,636 | 1,647 | 143,900 |
| 2022/12/29 | 1,605 | 1,645 | 1,601 | 1,645 | 132,700 |
| 2022/12/28 | 1,650 | 1,650 | 1,623 | 1,628 | 158,800 |
| 2022/12/27 | 1,640 | 1,675 | 1,640 | 1,674 | 130,500 |
| 2022/12/26 | 1,635 | 1,647 | 1,612 | 1,626 | 130,200 |
| 2022/12/23 | 1,625 | 1,667 | 1,622 | 1,640 | 162,200 |
| 2022/12/22 | 1,633 | 1,658 | 1,622 | 1,648 | 150,700 |
| 2022/12/21 | 1,610 | 1,624 | 1,575 | 1,618 | 298,100 |
| 2022/12/20 | 1,654 | 1,654 | 1,595 | 1,618 | 308,700 |
| 2022/12/19 | 1,635 | 1,670 | 1,631 | 1,658 | 149,400 |
| 2022/12/16 | 1,630 | 1,668 | 1,623 | 1,660 | 243,600 |
| 2022/12/15 | 1,660 | 1,680 | 1,646 | 1,664 | 184,100 |
| 2022/12/14 | 1,629 | 1,684 | 1,626 | 1,674 | 260,000 |
| 2022/12/13 | 1,648 | 1,648 | 1,605 | 1,622 | 242,000 |
| 2022/12/12 | 1,600 | 1,625 | 1,585 | 1,624 | 197,400 |
| 2022/12/09 | 1,628 | 1,634 | 1,611 | 1,627 | 182,200 |
| 2022/12/08 | 1,634 | 1,634 | 1,582 | 1,612 | 221,700 |
| 2022/12/07 | 1,620 | 1,624 | 1,609 | 1,612 | 186,500 |
| 2022/12/06 | 1,645 | 1,649 | 1,632 | 1,639 | 131,800 |
| 2022/12/05 | 1,631 | 1,669 | 1,625 | 1,669 | 171,500 |
| 2022/12/02 | 1,651 | 1,651 | 1,629 | 1,637 | 197,600 |
| 2022/12/01 | 1,710 | 1,712 | 1,658 | 1,671 | 134,900 |
| 2022/11/30 | 1,717 | 1,728 | 1,666 | 1,671 | 264,500 |
| 2022/11/29 | 1,715 | 1,762 | 1,704 | 1,741 | 221,400 |
| 2022/11/28 | 1,720 | 1,737 | 1,705 | 1,715 | 263,000 |
| 2022/11/25 | 1,728 | 1,763 | 1,723 | 1,753 | 332,300 |
| 2022/11/24 | 1,689 | 1,719 | 1,681 | 1,712 | 410,600 |
| 2022/11/22 | 1,658 | 1,682 | 1,655 | 1,667 | 297,200 |
| 2022/11/21 | 1,628 | 1,647 | 1,621 | 1,647 | 207,000 |
| 2022/11/18 | 1,565 | 1,638 | 1,561 | 1,629 | 367,500 |
| 2022/11/17 | 1,568 | 1,584 | 1,555 | 1,568 | 151,800 |
| 2022/11/16 | 1,576 | 1,576 | 1,548 | 1,559 | 268,300 |
| 2022/11/15 | 1,610 | 1,610 | 1,576 | 1,579 | 230,500 |
| 2022/11/14 | 1,655 | 1,679 | 1,627 | 1,628 | 236,400 |
| 2022/11/11 | 1,634 | 1,660 | 1,621 | 1,659 | 244,100 |
| 2022/11/10 | 1,590 | 1,597 | 1,570 | 1,576 | 185,800 |
| 2022/11/09 | 1,588 | 1,626 | 1,585 | 1,608 | 253,700 |
| 2022/11/08 | 1,580 | 1,592 | 1,563 | 1,574 | 257,700 |
| 2022/11/07 | 1,585 | 1,595 | 1,561 | 1,568 | 207,900 |
| 2022/11/04 | 1,607 | 1,616 | 1,577 | 1,591 | 292,900 |
| 2022/11/02 | 1,680 | 1,686 | 1,638 | 1,647 | 401,100 |
| 2022/11/01 | 1,696 | 1,732 | 1,689 | 1,692 | 374,700 |
| 2022/10/31 | 1,635 | 1,681 | 1,630 | 1,673 | 701,900 |
| 2022/10/28 | 1,537 | 1,609 | 1,537 | 1,603 | 1,066,300 |
| 2022/10/27 | 1,595 | 1,614 | 1,541 | 1,567 | 1,255,700 |
| 2022/10/26 | 1,626 | 1,685 | 1,621 | 1,675 | 404,900 |
| 2022/10/25 | 1,677 | 1,677 | 1,623 | 1,623 | 329,300 |
| 2022/10/24 | 1,650 | 1,677 | 1,643 | 1,645 | 264,100 |
| 2022/10/21 | 1,639 | 1,655 | 1,611 | 1,611 | 174,500 |
| 2022/10/20 | 1,660 | 1,669 | 1,641 | 1,643 | 256,700 |
| 2022/10/19 | 1,645 | 1,681 | 1,624 | 1,664 | 421,000 |
| 2022/10/18 | 1,564 | 1,586 | 1,557 | 1,581 | 350,200 |
| 2022/10/17 | 1,587 | 1,589 | 1,523 | 1,530 | 527,600 |
| 2022/10/14 | 1,593 | 1,642 | 1,580 | 1,623 | 219,000 |
| 2022/10/13 | 1,580 | 1,590 | 1,544 | 1,553 | 236,000 |
| 2022/10/12 | 1,586 | 1,620 | 1,582 | 1,593 | 220,000 |
| 2022/10/11 | 1,615 | 1,627 | 1,583 | 1,590 | 216,200 |
| 2022/10/07 | 1,635 | 1,662 | 1,635 | 1,642 | 138,600 |
| 2022/10/06 | 1,658 | 1,673 | 1,652 | 1,658 | 127,800 |
| 2022/10/05 | 1,654 | 1,687 | 1,649 | 1,661 | 214,000 |
| 2022/10/04 | 1,608 | 1,634 | 1,603 | 1,629 | 169,500 |
| 2022/10/03 | 1,566 | 1,579 | 1,521 | 1,574 | 210,000 |
| 2022/09/30 | 1,581 | 1,614 | 1,573 | 1,583 | 213,800 |
| 2022/09/29 | 1,582 | 1,599 | 1,570 | 1,591 | 156,700 |
| 2022/09/28 | 1,566 | 1,573 | 1,540 | 1,555 | 203,900 |
| 2022/09/27 | 1,560 | 1,570 | 1,545 | 1,563 | 207,100 |
| 2022/09/26 | 1,545 | 1,574 | 1,542 | 1,555 | 204,900 |
| 2022/09/22 | 1,570 | 1,591 | 1,562 | 1,578 | 149,000 |
| 2022/09/21 | 1,600 | 1,602 | 1,572 | 1,587 | 266,900 |
| 2022/09/20 | 1,636 | 1,649 | 1,614 | 1,617 | 137,300 |
| 2022/09/16 | 1,630 | 1,630 | 1,601 | 1,621 | 128,800 |
| 2022/09/15 | 1,658 | 1,660 | 1,635 | 1,639 | 97,900 |
| 2022/09/14 | 1,630 | 1,656 | 1,612 | 1,646 | 181,400 |
| 2022/09/13 | 1,700 | 1,703 | 1,675 | 1,694 | 171,000 |
| 2022/09/12 | 1,678 | 1,701 | 1,658 | 1,701 | 184,600 |
| 2022/09/09 | 1,647 | 1,686 | 1,646 | 1,665 | 177,900 |
| 2022/09/08 | 1,645 | 1,664 | 1,631 | 1,654 | 182,700 |
| 2022/09/07 | 1,640 | 1,641 | 1,597 | 1,624 | 290,300 |
| 2022/09/06 | 1,659 | 1,662 | 1,637 | 1,651 | 225,000 |
| 2022/09/05 | 1,663 | 1,670 | 1,640 | 1,658 | 182,200 |
| 2022/09/02 | 1,698 | 1,698 | 1,644 | 1,674 | 215,700 |
| 2022/09/01 | 1,683 | 1,696 | 1,675 | 1,676 | 174,400 |
| 2022/08/31 | 1,674 | 1,718 | 1,674 | 1,715 | 131,400 |
| 2022/08/30 | 1,688 | 1,703 | 1,676 | 1,696 | 126,900 |
| 2022/08/29 | 1,647 | 1,675 | 1,639 | 1,660 | 185,000 |
| 2022/08/26 | 1,712 | 1,732 | 1,704 | 1,714 | 103,000 |
| 2022/08/25 | 1,707 | 1,725 | 1,691 | 1,723 | 126,900 |
| 2022/08/24 | 1,698 | 1,722 | 1,688 | 1,710 | 143,000 |
| 2022/08/23 | 1,682 | 1,703 | 1,662 | 1,690 | 165,200 |
| 2022/08/22 | 1,709 | 1,709 | 1,686 | 1,701 | 214,200 |
| 2022/08/19 | 1,813 | 1,813 | 1,744 | 1,744 | 156,900 |
| 2022/08/18 | 1,794 | 1,800 | 1,757 | 1,799 | 196,200 |
| 2022/08/17 | 1,810 | 1,837 | 1,796 | 1,807 | 352,800 |
| 2022/08/16 | 1,805 | 1,807 | 1,771 | 1,797 | 225,200 |
| 2022/08/15 | 1,789 | 1,814 | 1,786 | 1,800 | 293,300 |
| 2022/08/12 | 1,800 | 1,815 | 1,776 | 1,787 | 251,700 |
| 2022/08/10 | 1,775 | 1,819 | 1,769 | 1,777 | 294,500 |
| 2022/08/09 | 1,761 | 1,808 | 1,745 | 1,790 | 338,700 |
| 2022/08/08 | 1,736 | 1,765 | 1,730 | 1,751 | 371,900 |
| 2022/08/05 | 1,686 | 1,721 | 1,682 | 1,717 | 181,800 |
| 2022/08/04 | 1,683 | 1,693 | 1,653 | 1,679 | 274,000 |
| 2022/08/03 | 1,733 | 1,754 | 1,672 | 1,680 | 302,200 |
| 2022/08/02 | 1,693 | 1,768 | 1,683 | 1,732 | 709,400 |
| 2022/08/01 | 1,599 | 1,699 | 1,559 | 1,688 | 564,500 |
| 2022/07/29 | 1,685 | 1,728 | 1,575 | 1,599 | 1,489,400 |
| 2022/07/28 | 1,699 | 1,723 | 1,679 | 1,705 | 462,000 |
| 2022/07/27 | 1,657 | 1,682 | 1,646 | 1,650 | 181,100 |
| 2022/07/26 | 1,653 | 1,653 | 1,617 | 1,652 | 198,300 |
| 2022/07/25 | 1,685 | 1,685 | 1,650 | 1,656 | 216,400 |
| 2022/07/22 | 1,706 | 1,721 | 1,693 | 1,699 | 321,800 |
| 2022/07/21 | 1,654 | 1,710 | 1,654 | 1,705 | 387,400 |
| 2022/07/20 | 1,599 | 1,662 | 1,594 | 1,658 | 436,400 |
| 2022/07/19 | 1,555 | 1,559 | 1,521 | 1,559 | 144,500 |
| 2022/07/15 | 1,549 | 1,560 | 1,522 | 1,546 | 213,000 |
| 2022/07/14 | 1,544 | 1,558 | 1,531 | 1,546 | 206,400 |
| 2022/07/13 | 1,545 | 1,549 | 1,516 | 1,547 | 301,400 |
| 2022/07/12 | 1,594 | 1,594 | 1,551 | 1,575 | 277,100 |
| 2022/07/11 | 1,586 | 1,613 | 1,575 | 1,596 | 396,000 |
| 2022/07/08 | 1,525 | 1,571 | 1,512 | 1,542 | 372,300 |
| 2022/07/07 | 1,458 | 1,544 | 1,445 | 1,529 | 427,800 |
| 2022/07/06 | 1,434 | 1,480 | 1,426 | 1,463 | 507,000 |
| 2022/07/05 | 1,391 | 1,429 | 1,387 | 1,422 | 190,900 |
| 2022/07/04 | 1,390 | 1,410 | 1,385 | 1,397 | 192,400 |
| 2022/07/01 | 1,382 | 1,405 | 1,367 | 1,380 | 266,500 |
| 2022/06/30 | 1,430 | 1,451 | 1,384 | 1,392 | 314,600 |
| 2022/06/29 | 1,400 | 1,437 | 1,372 | 1,431 | 510,400 |
| 2022/06/28 | 1,445 | 1,452 | 1,434 | 1,447 | 250,100 |
| 2022/06/27 | 1,446 | 1,456 | 1,429 | 1,445 | 225,600 |
| 2022/06/24 | 1,419 | 1,437 | 1,409 | 1,437 | 448,300 |
| 2022/06/23 | 1,397 | 1,430 | 1,388 | 1,402 | 360,900 |
| 2022/06/22 | 1,488 | 1,493 | 1,420 | 1,420 | 439,800 |
| 2022/06/21 | 1,486 | 1,498 | 1,464 | 1,489 | 179,800 |
| 2022/06/20 | 1,548 | 1,553 | 1,454 | 1,462 | 242,800 |
| 2022/06/17 | 1,479 | 1,523 | 1,465 | 1,504 | 725,700 |
| 2022/06/16 | 1,592 | 1,593 | 1,515 | 1,515 | 269,500 |
| 2022/06/15 | 1,540 | 1,554 | 1,511 | 1,539 | 275,700 |
| 2022/06/14 | 1,530 | 1,540 | 1,488 | 1,520 | 426,400 |
| 2022/06/13 | 1,584 | 1,609 | 1,566 | 1,570 | 312,800 |
| 2022/06/10 | 1,630 | 1,647 | 1,616 | 1,620 | 214,000 |
| 2022/06/09 | 1,631 | 1,653 | 1,607 | 1,646 | 268,500 |
| 2022/06/08 | 1,640 | 1,656 | 1,632 | 1,641 | 170,900 |
| 2022/06/07 | 1,680 | 1,685 | 1,630 | 1,630 | 280,300 |
| 2022/06/06 | 1,655 | 1,702 | 1,653 | 1,688 | 296,700 |
| 2022/06/03 | 1,664 | 1,698 | 1,654 | 1,670 | 357,700 |
| 2022/06/02 | 1,617 | 1,635 | 1,596 | 1,633 | 345,100 |
| 2022/06/01 | 1,630 | 1,649 | 1,608 | 1,642 | 286,600 |
| 2022/05/31 | 1,698 | 1,698 | 1,632 | 1,652 | 371,400 |
| 2022/05/30 | 1,628 | 1,705 | 1,626 | 1,693 | 557,100 |
| 2022/05/27 | 1,678 | 1,691 | 1,599 | 1,599 | 262,000 |
| 2022/05/26 | 1,621 | 1,680 | 1,619 | 1,638 | 305,300 |
| 2022/05/25 | 1,611 | 1,645 | 1,585 | 1,620 | 261,000 |
| 2022/05/24 | 1,680 | 1,684 | 1,611 | 1,620 | 521,900 |
| 2022/05/23 | 1,700 | 1,755 | 1,688 | 1,716 | 466,400 |
| 2022/05/20 | 1,648 | 1,677 | 1,611 | 1,675 | 321,600 |
| 2022/05/19 | 1,647 | 1,675 | 1,589 | 1,632 | 754,500 |
| 2022/05/18 | 1,680 | 1,737 | 1,672 | 1,727 | 257,800 |
| 2022/05/17 | 1,670 | 1,682 | 1,627 | 1,675 | 269,800 |
| 2022/05/16 | 1,690 | 1,729 | 1,670 | 1,677 | 285,800 |
| 2022/05/13 | 1,650 | 1,702 | 1,641 | 1,659 | 552,100 |
| 2022/05/12 | 1,660 | 1,670 | 1,611 | 1,616 | 422,900 |
| 2022/05/11 | 1,690 | 1,741 | 1,678 | 1,720 | 308,500 |
| 2022/05/10 | 1,717 | 1,730 | 1,661 | 1,719 | 391,300 |
| 2022/05/09 | 1,803 | 1,817 | 1,728 | 1,740 | 507,700 |
| 2022/05/06 | 1,800 | 1,822 | 1,771 | 1,810 | 847,300 |
| 2022/05/02 | 1,968 | 2,007 | 1,806 | 1,843 | 1,634,600 |
| 2022/04/28 | 1,848 | 1,928 | 1,785 | 1,928 | 2,312,900 |
| 2022/04/27 | 1,475 | 1,544 | 1,463 | 1,528 | 779,400 |
| 2022/04/26 | 1,471 | 1,513 | 1,457 | 1,498 | 440,400 |
| 2022/04/25 | 1,470 | 1,478 | 1,434 | 1,441 | 266,700 |
| 2022/04/22 | 1,484 | 1,500 | 1,458 | 1,494 | 293,900 |
| 2022/04/21 | 1,545 | 1,559 | 1,494 | 1,497 | 298,500 |
| 2022/04/20 | 1,620 | 1,622 | 1,546 | 1,550 | 238,500 |
| 2022/04/19 | 1,602 | 1,616 | 1,583 | 1,600 | 267,200 |
| 2022/04/18 | 1,625 | 1,630 | 1,588 | 1,601 | 185,000 |
| 2022/04/15 | 1,661 | 1,670 | 1,631 | 1,646 | 129,000 |
| 2022/04/14 | 1,688 | 1,715 | 1,681 | 1,685 | 151,600 |
| 2022/04/13 | 1,641 | 1,693 | 1,630 | 1,690 | 182,200 |
| 2022/04/12 | 1,665 | 1,684 | 1,627 | 1,631 | 208,300 |
| 2022/04/11 | 1,703 | 1,711 | 1,680 | 1,686 | 166,600 |
| 2022/04/08 | 1,741 | 1,743 | 1,687 | 1,710 | 183,900 |
| 2022/04/07 | 1,749 | 1,749 | 1,694 | 1,709 | 225,900 |
| 2022/04/06 | 1,794 | 1,794 | 1,750 | 1,772 | 253,500 |
| 2022/04/05 | 1,798 | 1,822 | 1,784 | 1,810 | 304,800 |
| 2022/04/04 | 1,747 | 1,778 | 1,730 | 1,771 | 207,800 |
| 2022/04/01 | 1,738 | 1,751 | 1,694 | 1,729 | 166,800 |
| 2022/03/31 | 1,776 | 1,795 | 1,740 | 1,744 | 219,900 |
| 2022/03/30 | 1,775 | 1,795 | 1,722 | 1,771 | 415,500 |
| 2022/03/29 | 1,734 | 1,759 | 1,722 | 1,754 | 318,000 |
| 2022/03/28 | 1,703 | 1,716 | 1,684 | 1,711 | 217,300 |
| 2022/03/25 | 1,719 | 1,723 | 1,676 | 1,698 | 308,900 |
| 2022/03/24 | 1,693 | 1,732 | 1,676 | 1,724 | 253,200 |
| 2022/03/23 | 1,770 | 1,774 | 1,682 | 1,702 | 421,600 |
| 2022/03/22 | 1,764 | 1,776 | 1,726 | 1,753 | 329,400 |
| 2022/03/18 | 1,720 | 1,752 | 1,716 | 1,745 | 298,400 |
| 2022/03/17 | 1,744 | 1,778 | 1,704 | 1,707 | 475,700 |
| 2022/03/16 | 1,717 | 1,755 | 1,667 | 1,676 | 531,400 |
| 2022/03/15 | 1,655 | 1,696 | 1,628 | 1,684 | 363,000 |
| 2022/03/14 | 1,645 | 1,709 | 1,644 | 1,662 | 377,800 |
| 2022/03/11 | 1,638 | 1,647 | 1,619 | 1,640 | 328,400 |
| 2022/03/10 | 1,628 | 1,653 | 1,606 | 1,649 | 386,200 |
| 2022/03/09 | 1,611 | 1,649 | 1,539 | 1,581 | 899,400 |
| 2022/03/08 | 1,497 | 1,602 | 1,497 | 1,576 | 804,900 |
| 2022/03/07 | 1,476 | 1,517 | 1,467 | 1,513 | 341,900 |
| 2022/03/04 | 1,482 | 1,513 | 1,466 | 1,502 | 351,100 |
| 2022/03/03 | 1,478 | 1,525 | 1,472 | 1,502 | 341,700 |
| 2022/03/02 | 1,430 | 1,465 | 1,413 | 1,451 | 234,400 |
| 2022/03/01 | 1,438 | 1,460 | 1,419 | 1,450 | 246,500 |
| 2022/02/28 | 1,394 | 1,410 | 1,374 | 1,408 | 360,600 |
| 2022/02/25 | 1,378 | 1,425 | 1,364 | 1,418 | 285,000 |
| 2022/02/24 | 1,345 | 1,353 | 1,312 | 1,331 | 322,200 |
| 2022/02/22 | 1,309 | 1,395 | 1,286 | 1,377 | 347,400 |
| 2022/02/21 | 1,289 | 1,337 | 1,286 | 1,328 | 294,900 |
| 2022/02/18 | 1,297 | 1,339 | 1,292 | 1,319 | 412,500 |
| 2022/02/17 | 1,400 | 1,406 | 1,336 | 1,338 | 447,200 |
| 2022/02/16 | 1,446 | 1,446 | 1,399 | 1,411 | 192,800 |
| 2022/02/15 | 1,416 | 1,439 | 1,395 | 1,408 | 303,900 |
| 2022/02/14 | 1,426 | 1,447 | 1,398 | 1,407 | 468,600 |
| 2022/02/10 | 1,496 | 1,565 | 1,489 | 1,524 | 450,300 |
| 2022/02/09 | 1,530 | 1,545 | 1,408 | 1,477 | 843,800 |
| 2022/02/08 | 1,470 | 1,484 | 1,446 | 1,451 | 289,300 |
| 2022/02/07 | 1,501 | 1,505 | 1,456 | 1,461 | 270,300 |
| 2022/02/04 | 1,481 | 1,509 | 1,470 | 1,504 | 245,800 |
| 2022/02/03 | 1,496 | 1,519 | 1,473 | 1,482 | 244,400 |
| 2022/02/02 | 1,504 | 1,535 | 1,489 | 1,534 | 211,100 |
| 2022/02/01 | 1,511 | 1,548 | 1,469 | 1,474 | 379,100 |
| 2022/01/31 | 1,414 | 1,475 | 1,402 | 1,451 | 436,800 |
| 2022/01/28 | 1,420 | 1,431 | 1,377 | 1,400 | 589,600 |
| 2022/01/27 | 1,452 | 1,504 | 1,386 | 1,400 | 667,600 |
| 2022/01/26 | 1,476 | 1,510 | 1,452 | 1,494 | 261,700 |
| 2022/01/25 | 1,555 | 1,566 | 1,489 | 1,500 | 292,500 |
| 2022/01/24 | 1,521 | 1,582 | 1,505 | 1,570 | 202,300 |
| 2022/01/21 | 1,542 | 1,571 | 1,513 | 1,568 | 284,700 |
| 2022/01/20 | 1,566 | 1,595 | 1,521 | 1,561 | 459,600 |
| 2022/01/19 | 1,580 | 1,615 | 1,559 | 1,565 | 325,800 |
| 2022/01/18 | 1,615 | 1,648 | 1,600 | 1,620 | 265,800 |
| 2022/01/17 | 1,582 | 1,633 | 1,563 | 1,614 | 239,900 |
| 2022/01/14 | 1,592 | 1,608 | 1,555 | 1,582 | 306,900 |
| 2022/01/13 | 1,670 | 1,690 | 1,620 | 1,631 | 279,400 |
| 2022/01/12 | 1,619 | 1,679 | 1,614 | 1,675 | 297,700 |
| 2022/01/11 | 1,559 | 1,602 | 1,540 | 1,584 | 367,800 |
| 2022/01/07 | 1,560 | 1,589 | 1,525 | 1,560 | 417,400 |
| 2022/01/06 | 1,553 | 1,575 | 1,513 | 1,545 | 591,500 |
| 2022/01/05 | 1,651 | 1,653 | 1,604 | 1,632 | 501,200 |
| 2022/01/04 | 1,757 | 1,762 | 1,686 | 1,686 | 256,200 |