未来工業(7931)の株価時系列情報
未来工業(7931)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,250 | 1,260 | 1,250 | 1,260 | 2,600 |
| 2007/12/27 | 1,230 | 1,250 | 1,220 | 1,250 | 13,800 |
| 2007/12/26 | 1,230 | 1,230 | 1,220 | 1,230 | 5,200 |
| 2007/12/25 | 1,219 | 1,220 | 1,200 | 1,220 | 6,300 |
| 2007/12/21 | 1,201 | 1,230 | 1,190 | 1,229 | 16,100 |
| 2007/12/20 | 1,216 | 1,216 | 1,200 | 1,200 | 7,900 |
| 2007/12/19 | 1,215 | 1,220 | 1,215 | 1,215 | 4,600 |
| 2007/12/18 | 1,225 | 1,225 | 1,195 | 1,215 | 16,200 |
| 2007/12/17 | 1,230 | 1,230 | 1,200 | 1,225 | 4,000 |
| 2007/12/14 | 1,200 | 1,230 | 1,180 | 1,230 | 12,400 |
| 2007/12/13 | 1,230 | 1,240 | 1,200 | 1,200 | 17,500 |
| 2007/12/12 | 1,220 | 1,230 | 1,201 | 1,230 | 5,800 |
| 2007/12/11 | 1,240 | 1,240 | 1,229 | 1,240 | 7,700 |
| 2007/12/10 | 1,260 | 1,260 | 1,210 | 1,230 | 9,600 |
| 2007/12/07 | 1,280 | 1,280 | 1,251 | 1,260 | 16,700 |
| 2007/12/06 | 1,261 | 1,300 | 1,250 | 1,300 | 6,300 |
| 2007/12/05 | 1,280 | 1,280 | 1,260 | 1,260 | 16,500 |
| 2007/12/04 | 1,270 | 1,290 | 1,260 | 1,280 | 14,400 |
| 2007/12/03 | 1,269 | 1,269 | 1,260 | 1,265 | 4,300 |
| 2007/11/30 | 1,240 | 1,260 | 1,230 | 1,260 | 9,300 |
| 2007/11/29 | 1,190 | 1,220 | 1,175 | 1,220 | 11,400 |
| 2007/11/28 | 1,160 | 1,170 | 1,160 | 1,170 | 1,600 |
| 2007/11/27 | 1,158 | 1,159 | 1,140 | 1,150 | 7,500 |
| 2007/11/26 | 1,188 | 1,188 | 1,158 | 1,158 | 4,100 |
| 2007/11/22 | 1,129 | 1,129 | 1,129 | 1,129 | 600 |
| 2007/11/21 | 1,101 | 1,130 | 1,100 | 1,129 | 7,100 |
| 2007/11/20 | 1,109 | 1,110 | 1,099 | 1,100 | 2,900 |
| 2007/11/19 | 1,119 | 1,120 | 1,111 | 1,120 | 2,000 |
| 2007/11/16 | 1,108 | 1,130 | 1,108 | 1,120 | 2,100 |
| 2007/11/15 | 1,115 | 1,135 | 1,114 | 1,124 | 7,500 |
| 2007/11/14 | 1,100 | 1,115 | 1,100 | 1,110 | 17,900 |
| 2007/11/13 | 1,150 | 1,150 | 1,115 | 1,115 | 10,900 |
| 2007/11/12 | 1,197 | 1,198 | 1,120 | 1,156 | 8,500 |
| 2007/11/09 | 1,202 | 1,210 | 1,200 | 1,200 | 25,000 |
| 2007/11/08 | 1,269 | 1,269 | 1,230 | 1,230 | 4,700 |
| 2007/11/07 | 1,301 | 1,303 | 1,290 | 1,290 | 3,000 |
| 2007/11/06 | 1,305 | 1,305 | 1,300 | 1,300 | 1,300 |
| 2007/11/05 | 1,315 | 1,320 | 1,300 | 1,300 | 5,900 |
| 2007/11/02 | 1,320 | 1,325 | 1,302 | 1,302 | 4,500 |
| 2007/11/01 | 1,360 | 1,360 | 1,315 | 1,360 | 14,000 |
| 2007/10/31 | 1,340 | 1,380 | 1,320 | 1,380 | 9,000 |
| 2007/10/30 | 1,330 | 1,340 | 1,321 | 1,340 | 8,000 |
| 2007/10/29 | 1,335 | 1,345 | 1,325 | 1,340 | 8,000 |
| 2007/10/26 | 1,330 | 1,350 | 1,310 | 1,335 | 1,700 |
| 2007/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | 600 |
| 2007/10/24 | 1,310 | 1,335 | 1,310 | 1,335 | 3,300 |
| 2007/10/23 | 1,321 | 1,331 | 1,321 | 1,330 | 2,500 |
| 2007/10/22 | 1,361 | 1,361 | 1,315 | 1,330 | 5,000 |
| 2007/10/19 | 1,360 | 1,364 | 1,360 | 1,361 | 6,400 |
| 2007/10/18 | 1,360 | 1,365 | 1,360 | 1,361 | 3,500 |
| 2007/10/17 | 1,361 | 1,362 | 1,350 | 1,350 | 2,000 |
| 2007/10/16 | 1,364 | 1,364 | 1,361 | 1,361 | 3,800 |
| 2007/10/15 | 1,371 | 1,371 | 1,350 | 1,365 | 11,300 |
| 2007/10/12 | 1,370 | 1,375 | 1,370 | 1,370 | 9,000 |
| 2007/10/11 | 1,370 | 1,375 | 1,363 | 1,375 | 1,900 |
| 2007/10/10 | 1,368 | 1,380 | 1,331 | 1,380 | 4,700 |
| 2007/10/09 | 1,380 | 1,380 | 1,368 | 1,374 | 3,000 |
| 2007/10/05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,500 |
| 2007/10/04 | 1,380 | 1,390 | 1,375 | 1,390 | 1,600 |
| 2007/10/03 | 1,375 | 1,385 | 1,375 | 1,380 | 3,400 |
| 2007/10/02 | 1,389 | 1,390 | 1,370 | 1,375 | 2,600 |
| 2007/10/01 | 1,400 | 1,404 | 1,360 | 1,380 | 4,700 |
| 2007/09/28 | 1,382 | 1,400 | 1,362 | 1,400 | 5,000 |
| 2007/09/27 | 1,390 | 1,400 | 1,365 | 1,390 | 8,700 |
| 2007/09/26 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 |
| 2007/09/25 | 1,420 | 1,420 | 1,401 | 1,410 | 3,400 |
| 2007/09/21 | 1,420 | 1,420 | 1,400 | 1,410 | 1,800 |
| 2007/09/20 | 1,391 | 1,425 | 1,391 | 1,420 | 2,000 |
| 2007/09/19 | 1,399 | 1,400 | 1,383 | 1,400 | 7,300 |
| 2007/09/18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,200 |
| 2007/09/14 | 1,366 | 1,380 | 1,363 | 1,370 | 7,600 |
| 2007/09/13 | 1,399 | 1,400 | 1,370 | 1,380 | 5,800 |
| 2007/09/12 | 1,401 | 1,418 | 1,396 | 1,418 | 3,700 |
| 2007/09/11 | 1,351 | 1,360 | 1,330 | 1,360 | 12,900 |
| 2007/09/10 | 1,395 | 1,395 | 1,340 | 1,350 | 12,500 |
| 2007/09/07 | 1,406 | 1,430 | 1,405 | 1,410 | 9,000 |
| 2007/09/06 | 1,433 | 1,450 | 1,418 | 1,420 | 8,800 |
| 2007/09/05 | 1,453 | 1,453 | 1,440 | 1,453 | 6,400 |
| 2007/09/04 | 1,451 | 1,465 | 1,450 | 1,465 | 2,600 |
| 2007/09/03 | 1,445 | 1,465 | 1,445 | 1,465 | 2,700 |
| 2007/08/31 | 1,471 | 1,480 | 1,470 | 1,475 | 14,600 |
| 2007/08/30 | 1,480 | 1,480 | 1,454 | 1,470 | 2,300 |
| 2007/08/29 | 1,462 | 1,480 | 1,462 | 1,480 | 4,300 |
| 2007/08/28 | 1,460 | 1,462 | 1,455 | 1,462 | 8,200 |
| 2007/08/27 | 1,470 | 1,475 | 1,456 | 1,470 | 6,000 |
| 2007/08/24 | 1,465 | 1,474 | 1,455 | 1,474 | 3,200 |
| 2007/08/23 | 1,456 | 1,464 | 1,456 | 1,464 | 1,300 |
| 2007/08/22 | 1,465 | 1,474 | 1,460 | 1,474 | 2,500 |
| 2007/08/21 | 1,455 | 1,475 | 1,455 | 1,475 | 3,200 |
| 2007/08/20 | 1,460 | 1,490 | 1,453 | 1,475 | 4,100 |
| 2007/08/17 | 1,490 | 1,490 | 1,455 | 1,465 | 3,500 |
| 2007/08/16 | 1,499 | 1,499 | 1,451 | 1,490 | 5,400 |
| 2007/08/15 | 1,480 | 1,510 | 1,480 | 1,505 | 2,500 |
| 2007/08/14 | 1,480 | 1,490 | 1,480 | 1,490 | 2,900 |
| 2007/08/13 | 1,498 | 1,498 | 1,490 | 1,492 | 4,200 |
| 2007/08/10 | 1,480 | 1,515 | 1,480 | 1,497 | 3,000 |
| 2007/08/09 | 1,515 | 1,515 | 1,500 | 1,515 | 1,400 |
| 2007/08/08 | 1,510 | 1,510 | 1,480 | 1,490 | 5,500 |
| 2007/08/07 | 1,524 | 1,524 | 1,480 | 1,510 | 4,400 |
| 2007/08/06 | 1,525 | 1,525 | 1,525 | 1,525 | 700 |
| 2007/08/03 | 1,529 | 1,529 | 1,525 | 1,525 | 500 |
| 2007/08/02 | 1,544 | 1,544 | 1,530 | 1,530 | 2,600 |
| 2007/08/01 | 1,550 | 1,550 | 1,505 | 1,530 | 7,200 |
| 2007/07/31 | 1,510 | 1,560 | 1,510 | 1,550 | 14,200 |
| 2007/07/30 | 1,489 | 1,510 | 1,480 | 1,510 | 12,100 |
| 2007/07/27 | 1,478 | 1,489 | 1,470 | 1,489 | 2,800 |
| 2007/07/26 | 1,492 | 1,492 | 1,470 | 1,490 | 1,800 |
| 2007/07/25 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2007/07/24 | 1,482 | 1,490 | 1,480 | 1,490 | 2,800 |
| 2007/07/23 | 1,480 | 1,490 | 1,470 | 1,480 | 2,600 |
| 2007/07/20 | 1,471 | 1,495 | 1,471 | 1,495 | 4,200 |
| 2007/07/19 | 1,495 | 1,495 | 1,470 | 1,491 | 3,200 |
| 2007/07/18 | 1,480 | 1,499 | 1,451 | 1,499 | 10,400 |
| 2007/07/17 | 1,503 | 1,503 | 1,498 | 1,498 | 4,000 |
| 2007/07/13 | 1,504 | 1,504 | 1,500 | 1,504 | 800 |
| 2007/07/12 | 1,500 | 1,520 | 1,495 | 1,495 | 4,000 |
| 2007/07/11 | 1,500 | 1,510 | 1,500 | 1,500 | 1,000 |
| 2007/07/10 | 1,500 | 1,515 | 1,500 | 1,500 | 4,700 |
| 2007/07/09 | 1,510 | 1,515 | 1,505 | 1,515 | 10,100 |
| 2007/07/06 | 1,505 | 1,505 | 1,505 | 1,505 | 700 |
| 2007/07/05 | 1,525 | 1,525 | 1,500 | 1,505 | 4,700 |
| 2007/07/04 | 1,518 | 1,525 | 1,510 | 1,525 | 4,200 |
| 2007/07/03 | 1,530 | 1,530 | 1,520 | 1,520 | 3,400 |
| 2007/07/02 | 1,537 | 1,537 | 1,520 | 1,520 | 2,900 |
| 2007/06/29 | 1,518 | 1,525 | 1,515 | 1,520 | 9,000 |
| 2007/06/28 | 1,500 | 1,510 | 1,490 | 1,510 | 9,700 |
| 2007/06/27 | 1,495 | 1,500 | 1,480 | 1,500 | 10,200 |
| 2007/06/26 | 1,484 | 1,500 | 1,483 | 1,495 | 4,800 |
| 2007/06/25 | 1,486 | 1,486 | 1,480 | 1,484 | 3,000 |
| 2007/06/22 | 1,482 | 1,500 | 1,482 | 1,486 | 1,500 |
| 2007/06/21 | 1,500 | 1,500 | 1,480 | 1,481 | 4,300 |
| 2007/06/20 | 1,509 | 1,509 | 1,495 | 1,500 | 3,500 |
| 2007/06/19 | 1,500 | 1,515 | 1,500 | 1,500 | 12,700 |
| 2007/06/18 | 1,505 | 1,525 | 1,490 | 1,491 | 13,600 |
| 2007/06/15 | 1,501 | 1,530 | 1,499 | 1,501 | 7,900 |
| 2007/06/14 | 1,521 | 1,526 | 1,500 | 1,520 | 5,400 |
| 2007/06/13 | 1,502 | 1,515 | 1,500 | 1,500 | 4,600 |
| 2007/06/12 | 1,530 | 1,530 | 1,505 | 1,525 | 3,600 |
| 2007/06/11 | 1,540 | 1,540 | 1,530 | 1,530 | 12,600 |
| 2007/06/08 | 1,519 | 1,539 | 1,519 | 1,520 | 3,900 |
| 2007/06/07 | 1,549 | 1,550 | 1,524 | 1,545 | 1,000 |
| 2007/06/06 | 1,540 | 1,569 | 1,530 | 1,560 | 2,900 |
| 2007/06/05 | 1,600 | 1,600 | 1,567 | 1,570 | 7,600 |
| 2007/06/04 | 1,563 | 1,569 | 1,521 | 1,568 | 1,900 |
| 2007/06/01 | 1,587 | 1,587 | 1,530 | 1,550 | 3,700 |
| 2007/05/31 | 1,565 | 1,587 | 1,565 | 1,585 | 7,100 |
| 2007/05/30 | 1,560 | 1,570 | 1,540 | 1,560 | 4,600 |
| 2007/05/29 | 1,501 | 1,535 | 1,501 | 1,530 | 7,200 |
| 2007/05/28 | 1,466 | 1,500 | 1,464 | 1,500 | 14,300 |
| 2007/05/25 | 1,460 | 1,488 | 1,455 | 1,485 | 13,800 |
| 2007/05/24 | 1,491 | 1,491 | 1,470 | 1,480 | 6,600 |
| 2007/05/23 | 1,494 | 1,494 | 1,483 | 1,491 | 3,000 |
| 2007/05/22 | 1,480 | 1,500 | 1,470 | 1,495 | 6,900 |
| 2007/05/21 | 1,476 | 1,501 | 1,476 | 1,500 | 6,000 |
| 2007/05/18 | 1,502 | 1,502 | 1,470 | 1,495 | 9,800 |
| 2007/05/17 | 1,520 | 1,520 | 1,499 | 1,502 | 6,300 |
| 2007/05/16 | 1,524 | 1,530 | 1,500 | 1,515 | 5,100 |
| 2007/05/15 | 1,520 | 1,525 | 1,515 | 1,524 | 1,500 |
| 2007/05/14 | 1,502 | 1,529 | 1,502 | 1,510 | 5,900 |
| 2007/05/11 | 1,557 | 1,557 | 1,515 | 1,530 | 10,000 |
| 2007/05/10 | 1,575 | 1,575 | 1,560 | 1,560 | 7,200 |
| 2007/05/09 | 1,580 | 1,585 | 1,575 | 1,580 | 5,400 |
| 2007/05/08 | 1,590 | 1,590 | 1,580 | 1,589 | 3,600 |
| 2007/05/07 | 1,600 | 1,600 | 1,584 | 1,590 | 4,600 |
| 2007/05/02 | 1,590 | 1,600 | 1,580 | 1,600 | 5,000 |
| 2007/05/01 | 1,604 | 1,604 | 1,580 | 1,580 | 7,400 |
| 2007/04/27 | 1,595 | 1,605 | 1,590 | 1,605 | 10,800 |
| 2007/04/26 | 1,595 | 1,595 | 1,585 | 1,590 | 11,300 |
| 2007/04/25 | 1,595 | 1,600 | 1,581 | 1,600 | 10,000 |
| 2007/04/24 | 1,598 | 1,600 | 1,580 | 1,595 | 3,100 |
| 2007/04/23 | 1,580 | 1,599 | 1,580 | 1,598 | 6,000 |
| 2007/04/20 | 1,605 | 1,610 | 1,580 | 1,580 | 12,400 |
| 2007/04/19 | 1,617 | 1,617 | 1,595 | 1,607 | 3,700 |
| 2007/04/18 | 1,621 | 1,621 | 1,598 | 1,604 | 5,200 |
| 2007/04/17 | 1,630 | 1,630 | 1,590 | 1,620 | 9,500 |
| 2007/04/16 | 1,628 | 1,630 | 1,610 | 1,628 | 6,600 |
| 2007/04/13 | 1,620 | 1,620 | 1,610 | 1,620 | 7,600 |
| 2007/04/12 | 1,609 | 1,620 | 1,609 | 1,609 | 6,500 |
| 2007/04/11 | 1,620 | 1,630 | 1,620 | 1,625 | 5,800 |
| 2007/04/10 | 1,620 | 1,620 | 1,606 | 1,609 | 10,200 |
| 2007/04/09 | 1,620 | 1,620 | 1,610 | 1,619 | 13,000 |
| 2007/04/06 | 1,611 | 1,620 | 1,610 | 1,613 | 12,000 |
| 2007/04/05 | 1,635 | 1,639 | 1,611 | 1,616 | 21,200 |
| 2007/04/04 | 1,649 | 1,649 | 1,625 | 1,638 | 18,400 |
| 2007/04/03 | 1,630 | 1,635 | 1,627 | 1,635 | 23,600 |
| 2007/04/02 | 1,639 | 1,648 | 1,630 | 1,630 | 14,600 |
| 2007/03/30 | 1,640 | 1,640 | 1,620 | 1,639 | 12,500 |
| 2007/03/29 | 1,610 | 1,630 | 1,600 | 1,620 | 24,800 |
| 2007/03/28 | 1,639 | 1,639 | 1,617 | 1,628 | 10,300 |
| 2007/03/27 | 1,620 | 1,630 | 1,607 | 1,620 | 5,900 |
| 2007/03/26 | 1,649 | 1,649 | 1,620 | 1,620 | 20,500 |
| 2007/03/23 | 1,605 | 1,650 | 1,601 | 1,620 | 37,700 |
| 2007/03/22 | 1,581 | 1,605 | 1,581 | 1,604 | 20,800 |
| 2007/03/20 | 1,580 | 1,599 | 1,580 | 1,580 | 7,600 |
| 2007/03/19 | 1,580 | 1,585 | 1,578 | 1,580 | 6,100 |
| 2007/03/16 | 1,560 | 1,580 | 1,540 | 1,580 | 5,300 |
| 2007/03/15 | 1,556 | 1,560 | 1,555 | 1,560 | 7,500 |
| 2007/03/14 | 1,550 | 1,570 | 1,550 | 1,565 | 10,300 |
| 2007/03/13 | 1,585 | 1,585 | 1,576 | 1,583 | 3,000 |
| 2007/03/12 | 1,590 | 1,590 | 1,575 | 1,579 | 4,600 |
| 2007/03/09 | 1,597 | 1,598 | 1,585 | 1,591 | 2,600 |
| 2007/03/08 | 1,580 | 1,598 | 1,566 | 1,598 | 6,300 |
| 2007/03/07 | 1,579 | 1,599 | 1,575 | 1,580 | 10,200 |
| 2007/03/06 | 1,550 | 1,570 | 1,540 | 1,570 | 7,600 |
| 2007/03/05 | 1,617 | 1,617 | 1,530 | 1,579 | 21,300 |
| 2007/03/02 | 1,610 | 1,617 | 1,600 | 1,617 | 7,900 |
| 2007/03/01 | 1,628 | 1,640 | 1,605 | 1,625 | 15,100 |
| 2007/02/28 | 1,500 | 1,603 | 1,470 | 1,600 | 24,800 |
| 2007/02/27 | 1,590 | 1,620 | 1,590 | 1,620 | 21,000 |
| 2007/02/26 | 1,601 | 1,605 | 1,595 | 1,605 | 33,900 |
| 2007/02/23 | 1,621 | 1,621 | 1,601 | 1,606 | 10,900 |
| 2007/02/22 | 1,620 | 1,620 | 1,605 | 1,620 | 35,300 |
| 2007/02/21 | 1,625 | 1,625 | 1,602 | 1,621 | 26,000 |
| 2007/02/20 | 1,633 | 1,635 | 1,625 | 1,631 | 16,800 |
| 2007/02/19 | 1,634 | 1,635 | 1,630 | 1,631 | 11,200 |
| 2007/02/16 | 1,640 | 1,640 | 1,625 | 1,635 | 9,800 |
| 2007/02/15 | 1,647 | 1,647 | 1,625 | 1,638 | 12,200 |
| 2007/02/14 | 1,633 | 1,650 | 1,620 | 1,649 | 18,000 |
| 2007/02/13 | 1,660 | 1,665 | 1,632 | 1,650 | 19,500 |
| 2007/02/09 | 1,660 | 1,660 | 1,640 | 1,660 | 19,900 |
| 2007/02/08 | 1,650 | 1,660 | 1,636 | 1,654 | 45,500 |
| 2007/02/07 | 1,650 | 1,652 | 1,633 | 1,635 | 30,700 |
| 2007/02/06 | 1,620 | 1,650 | 1,620 | 1,640 | 39,500 |
| 2007/02/05 | 1,580 | 1,620 | 1,580 | 1,619 | 49,200 |
| 2007/02/02 | 1,575 | 1,587 | 1,570 | 1,580 | 75,400 |
| 2007/02/01 | 1,518 | 1,580 | 1,500 | 1,580 | 72,200 |
| 2007/01/31 | 1,504 | 1,516 | 1,500 | 1,510 | 20,200 |
| 2007/01/30 | 1,501 | 1,515 | 1,495 | 1,500 | 21,200 |
| 2007/01/29 | 1,520 | 1,540 | 1,505 | 1,520 | 24,000 |
| 2007/01/26 | 1,519 | 1,530 | 1,515 | 1,530 | 11,500 |
| 2007/01/25 | 1,540 | 1,540 | 1,515 | 1,530 | 9,300 |
| 2007/01/24 | 1,550 | 1,550 | 1,505 | 1,530 | 31,900 |
| 2007/01/23 | 1,570 | 1,580 | 1,535 | 1,550 | 31,800 |
| 2007/01/22 | 1,500 | 1,525 | 1,480 | 1,510 | 28,200 |
| 2007/01/19 | 1,450 | 1,475 | 1,449 | 1,475 | 22,200 |
| 2007/01/18 | 1,447 | 1,450 | 1,432 | 1,445 | 44,200 |
| 2007/01/17 | 1,450 | 1,450 | 1,420 | 1,445 | 15,600 |
| 2007/01/16 | 1,467 | 1,467 | 1,448 | 1,450 | 25,800 |
| 2007/01/15 | 1,460 | 1,470 | 1,441 | 1,450 | 24,600 |
| 2007/01/12 | 1,445 | 1,460 | 1,425 | 1,440 | 41,100 |
| 2007/01/11 | 1,430 | 1,430 | 1,415 | 1,430 | 34,200 |
| 2007/01/10 | 1,435 | 1,435 | 1,412 | 1,415 | 18,200 |
| 2007/01/09 | 1,429 | 1,430 | 1,392 | 1,415 | 11,400 |
| 2007/01/05 | 1,422 | 1,423 | 1,370 | 1,392 | 11,200 |
| 2007/01/04 | 1,400 | 1,410 | 1,380 | 1,410 | 10,000 |