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 |
|---|---|---|---|---|---|
| 2008/12/30 | 645 | 645 | 645 | 645 | 200 |
| 2008/12/29 | 640 | 645 | 639 | 645 | 1,100 |
| 2008/12/26 | 635 | 645 | 635 | 640 | 600 |
| 2008/12/25 | 645 | 645 | 635 | 635 | 2,100 |
| 2008/12/24 | 635 | 650 | 635 | 650 | 2,200 |
| 2008/12/22 | 642 | 650 | 637 | 650 | 1,400 |
| 2008/12/19 | 650 | 650 | 640 | 640 | 600 |
| 2008/12/18 | 640 | 650 | 635 | 650 | 2,300 |
| 2008/12/17 | 651 | 670 | 650 | 660 | 7,000 |
| 2008/12/16 | 650 | 650 | 650 | 650 | 17,500 |
| 2008/12/15 | 645 | 670 | 642 | 650 | 2,700 |
| 2008/12/12 | 634 | 650 | 634 | 650 | 1,900 |
| 2008/12/11 | 631 | 642 | 631 | 640 | 1,400 |
| 2008/12/10 | 641 | 641 | 631 | 631 | 3,100 |
| 2008/12/09 | 650 | 655 | 631 | 631 | 2,500 |
| 2008/12/08 | 680 | 680 | 670 | 670 | 20,500 |
| 2008/12/05 | 680 | 680 | 680 | 680 | 100 |
| 2008/12/04 | 641 | 660 | 641 | 650 | 3,500 |
| 2008/12/03 | 650 | 650 | 641 | 641 | 13,500 |
| 2008/12/02 | 670 | 670 | 630 | 641 | 4,000 |
| 2008/12/01 | 689 | 689 | 671 | 671 | 7,500 |
| 2008/11/28 | 689 | 689 | 689 | 689 | 5,400 |
| 2008/11/27 | 689 | 690 | 681 | 690 | 10,300 |
| 2008/11/26 | 690 | 690 | 680 | 689 | 5,900 |
| 2008/11/25 | 690 | 690 | 690 | 690 | 700 |
| 2008/11/21 | 700 | 700 | 665 | 675 | 9,000 |
| 2008/11/20 | 700 | 700 | 690 | 700 | 5,000 |
| 2008/11/19 | 710 | 710 | 710 | 710 | 400 |
| 2008/11/18 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/11/17 | 750 | 751 | 750 | 750 | 3,500 |
| 2008/11/14 | 770 | 770 | 750 | 750 | 3,700 |
| 2008/11/13 | 770 | 770 | 749 | 750 | 7,200 |
| 2008/11/11 | 770 | 770 | 760 | 760 | 700 |
| 2008/11/10 | 780 | 780 | 780 | 780 | 200 |
| 2008/11/07 | 788 | 788 | 780 | 780 | 1,000 |
| 2008/11/06 | 789 | 789 | 789 | 789 | 400 |
| 2008/11/05 | 790 | 800 | 790 | 795 | 6,600 |
| 2008/11/04 | 790 | 794 | 790 | 794 | 1,800 |
| 2008/10/31 | 790 | 790 | 790 | 790 | 5,500 |
| 2008/10/30 | 750 | 790 | 750 | 790 | 6,700 |
| 2008/10/29 | 750 | 750 | 739 | 749 | 9,300 |
| 2008/10/28 | 751 | 751 | 719 | 749 | 8,300 |
| 2008/10/27 | 785 | 785 | 740 | 750 | 2,200 |
| 2008/10/24 | 800 | 800 | 775 | 785 | 2,800 |
| 2008/10/23 | 785 | 785 | 775 | 780 | 500 |
| 2008/10/22 | 780 | 780 | 775 | 775 | 2,000 |
| 2008/10/21 | 817 | 817 | 810 | 810 | 900 |
| 2008/10/20 | 825 | 825 | 815 | 815 | 800 |
| 2008/10/17 | 800 | 820 | 800 | 820 | 11,900 |
| 2008/10/16 | 790 | 795 | 790 | 795 | 1,200 |
| 2008/10/15 | 818 | 830 | 810 | 825 | 1,500 |
| 2008/10/14 | 822 | 869 | 810 | 823 | 3,300 |
| 2008/10/10 | 800 | 820 | 770 | 820 | 3,800 |
| 2008/10/09 | 809 | 870 | 809 | 870 | 2,800 |
| 2008/10/08 | 820 | 879 | 810 | 879 | 2,300 |
| 2008/10/07 | 860 | 910 | 840 | 910 | 2,800 |
| 2008/10/06 | 890 | 920 | 890 | 920 | 2,400 |
| 2008/10/03 | 944 | 944 | 938 | 938 | 1,300 |
| 2008/10/02 | 950 | 950 | 944 | 944 | 2,400 |
| 2008/10/01 | 944 | 944 | 944 | 944 | 500 |
| 2008/09/30 | 920 | 949 | 905 | 931 | 12,700 |
| 2008/09/29 | 955 | 960 | 955 | 960 | 4,000 |
| 2008/09/26 | 950 | 955 | 940 | 955 | 1,200 |
| 2008/09/25 | 950 | 960 | 950 | 960 | 900 |
| 2008/09/24 | 968 | 968 | 968 | 968 | 100 |
| 2008/09/22 | 955 | 970 | 955 | 965 | 500 |
| 2008/09/19 | 910 | 965 | 910 | 965 | 1,200 |
| 2008/09/18 | 960 | 970 | 910 | 970 | 1,400 |
| 2008/09/12 | 970 | 979 | 950 | 979 | 300 |
| 2008/09/05 | 940 | 980 | 940 | 980 | 600 |
| 2008/09/04 | 990 | 990 | 950 | 980 | 1,400 |
| 2008/09/03 | 990 | 990 | 960 | 988 | 2,000 |
| 2008/09/02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,700 |
| 2008/09/01 | 1,000 | 1,010 | 995 | 1,010 | 5,300 |
| 2008/08/29 | 974 | 1,000 | 974 | 1,000 | 23,500 |
| 2008/08/28 | 974 | 975 | 955 | 974 | 1,500 |
| 2008/08/27 | 975 | 980 | 975 | 980 | 1,100 |
| 2008/08/26 | 975 | 975 | 975 | 975 | 500 |
| 2008/08/25 | 980 | 980 | 965 | 975 | 1,200 |
| 2008/08/22 | 980 | 980 | 980 | 980 | 1,500 |
| 2008/08/21 | 969 | 969 | 969 | 969 | 500 |
| 2008/08/19 | 950 | 968 | 950 | 968 | 900 |
| 2008/08/18 | 970 | 970 | 970 | 970 | 100 |
| 2008/08/15 | 950 | 970 | 950 | 970 | 1,600 |
| 2008/08/14 | 950 | 970 | 950 | 960 | 1,700 |
| 2008/08/13 | 953 | 975 | 953 | 970 | 700 |
| 2008/08/12 | 950 | 979 | 950 | 979 | 700 |
| 2008/08/07 | 945 | 978 | 945 | 978 | 1,200 |
| 2008/08/06 | 981 | 981 | 950 | 979 | 2,000 |
| 2008/08/05 | 1,023 | 1,035 | 981 | 981 | 8,700 |
| 2008/08/04 | 1,020 | 1,023 | 1,000 | 1,023 | 1,400 |
| 2008/08/01 | 971 | 980 | 970 | 980 | 1,900 |
| 2008/07/31 | 940 | 955 | 940 | 951 | 33,800 |
| 2008/07/30 | 911 | 939 | 911 | 939 | 1,300 |
| 2008/07/29 | 895 | 920 | 895 | 910 | 1,800 |
| 2008/07/28 | 895 | 895 | 890 | 894 | 4,400 |
| 2008/07/25 | 940 | 940 | 920 | 925 | 5,900 |
| 2008/07/24 | 949 | 949 | 945 | 947 | 5,700 |
| 2008/07/23 | 960 | 962 | 950 | 950 | 5,700 |
| 2008/07/22 | 951 | 960 | 942 | 960 | 4,400 |
| 2008/07/18 | 959 | 959 | 959 | 959 | 100 |
| 2008/07/17 | 951 | 952 | 949 | 950 | 1,900 |
| 2008/07/16 | 989 | 990 | 950 | 950 | 3,400 |
| 2008/07/15 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 2008/07/14 | 1,050 | 1,050 | 1,009 | 1,029 | 1,100 |
| 2008/07/11 | 1,050 | 1,051 | 1,050 | 1,050 | 1,400 |
| 2008/07/09 | 1,080 | 1,080 | 1,055 | 1,075 | 800 |
| 2008/07/07 | 1,080 | 1,100 | 1,080 | 1,100 | 900 |
| 2008/07/04 | 1,043 | 1,115 | 1,042 | 1,080 | 3,900 |
| 2008/07/03 | 1,099 | 1,099 | 1,060 | 1,060 | 500 |
| 2008/07/02 | 1,120 | 1,120 | 1,075 | 1,099 | 2,700 |
| 2008/07/01 | 1,150 | 1,150 | 1,089 | 1,100 | 5,100 |
| 2008/06/30 | 1,150 | 1,150 | 1,110 | 1,149 | 3,500 |
| 2008/06/27 | 1,120 | 1,150 | 1,120 | 1,150 | 300 |
| 2008/06/26 | 1,120 | 1,160 | 1,120 | 1,150 | 900 |
| 2008/06/25 | 1,140 | 1,160 | 1,140 | 1,160 | 600 |
| 2008/06/23 | 1,160 | 1,180 | 1,160 | 1,180 | 3,100 |
| 2008/06/20 | 1,178 | 1,178 | 1,161 | 1,161 | 3,700 |
| 2008/06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 8,600 |
| 2008/06/18 | 1,163 | 1,180 | 1,162 | 1,170 | 5,900 |
| 2008/06/17 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2008/06/16 | 1,165 | 1,185 | 1,160 | 1,160 | 9,600 |
| 2008/06/13 | 1,183 | 1,185 | 1,180 | 1,185 | 8,400 |
| 2008/06/12 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 |
| 2008/06/11 | 1,180 | 1,185 | 1,175 | 1,185 | 8,400 |
| 2008/06/10 | 1,180 | 1,180 | 1,160 | 1,160 | 1,000 |
| 2008/06/09 | 1,189 | 1,189 | 1,169 | 1,180 | 20,600 |
| 2008/06/06 | 1,188 | 1,188 | 1,180 | 1,184 | 4,200 |
| 2008/06/05 | 1,189 | 1,189 | 1,165 | 1,185 | 2,300 |
| 2008/06/04 | 1,190 | 1,190 | 1,189 | 1,189 | 9,400 |
| 2008/06/03 | 1,189 | 1,190 | 1,189 | 1,190 | 4,400 |
| 2008/06/02 | 1,189 | 1,189 | 1,188 | 1,189 | 2,000 |
| 2008/05/30 | 1,189 | 1,190 | 1,189 | 1,189 | 5,800 |
| 2008/05/29 | 1,190 | 1,190 | 1,189 | 1,190 | 4,000 |
| 2008/05/28 | 1,199 | 1,199 | 1,198 | 1,199 | 1,200 |
| 2008/05/27 | 1,201 | 1,201 | 1,181 | 1,201 | 800 |
| 2008/05/26 | 1,188 | 1,210 | 1,187 | 1,201 | 2,300 |
| 2008/05/23 | 1,189 | 1,189 | 1,135 | 1,187 | 2,200 |
| 2008/05/22 | 1,190 | 1,190 | 1,150 | 1,189 | 2,100 |
| 2008/05/21 | 1,170 | 1,190 | 1,150 | 1,150 | 2,500 |
| 2008/05/20 | 1,170 | 1,170 | 1,165 | 1,165 | 700 |
| 2008/05/19 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 2008/05/16 | 1,180 | 1,180 | 1,176 | 1,180 | 1,100 |
| 2008/05/15 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2008/05/14 | 1,179 | 1,180 | 1,179 | 1,180 | 400 |
| 2008/05/13 | 1,179 | 1,179 | 1,178 | 1,179 | 6,400 |
| 2008/05/12 | 1,155 | 1,180 | 1,155 | 1,180 | 1,300 |
| 2008/05/09 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2008/05/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 |
| 2008/05/07 | 1,130 | 1,145 | 1,130 | 1,145 | 3,300 |
| 2008/05/02 | 1,125 | 1,130 | 1,100 | 1,130 | 800 |
| 2008/05/01 | 1,100 | 1,100 | 1,090 | 1,090 | 600 |
| 2008/04/30 | 1,080 | 1,120 | 1,080 | 1,120 | 800 |
| 2008/04/28 | 1,050 | 1,080 | 1,050 | 1,080 | 2,900 |
| 2008/04/25 | 1,120 | 1,120 | 1,080 | 1,080 | 1,000 |
| 2008/04/23 | 1,125 | 1,125 | 1,100 | 1,100 | 500 |
| 2008/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2008/04/21 | 1,125 | 1,125 | 1,125 | 1,125 | 500 |
| 2008/04/18 | 1,125 | 1,125 | 1,125 | 1,125 | 9,600 |
| 2008/04/17 | 1,125 | 1,135 | 1,125 | 1,125 | 10,700 |
| 2008/04/16 | 1,125 | 1,125 | 1,100 | 1,125 | 10,300 |
| 2008/04/15 | 1,150 | 1,150 | 1,125 | 1,125 | 2,700 |
| 2008/04/14 | 1,125 | 1,125 | 1,125 | 1,125 | 5,500 |
| 2008/04/11 | 1,106 | 1,130 | 1,106 | 1,130 | 10,200 |
| 2008/04/10 | 1,100 | 1,125 | 1,100 | 1,125 | 10,100 |
| 2008/04/09 | 1,125 | 1,130 | 1,125 | 1,125 | 12,000 |
| 2008/04/08 | 1,125 | 1,125 | 1,117 | 1,125 | 30,000 |
| 2008/04/07 | 1,125 | 1,126 | 1,120 | 1,125 | 22,500 |
| 2008/04/04 | 1,125 | 1,130 | 1,120 | 1,125 | 12,400 |
| 2008/04/03 | 1,125 | 1,125 | 1,125 | 1,125 | 2,200 |
| 2008/04/02 | 1,149 | 1,149 | 1,100 | 1,133 | 3,100 |
| 2008/04/01 | 1,145 | 1,145 | 1,120 | 1,130 | 14,800 |
| 2008/03/31 | 1,145 | 1,145 | 1,140 | 1,145 | 13,200 |
| 2008/03/28 | 1,120 | 1,150 | 1,110 | 1,145 | 10,100 |
| 2008/03/27 | 1,120 | 1,120 | 1,115 | 1,120 | 1,400 |
| 2008/03/26 | 1,148 | 1,148 | 1,130 | 1,130 | 1,000 |
| 2008/03/25 | 1,179 | 1,179 | 1,150 | 1,150 | 300 |
| 2008/03/24 | 1,140 | 1,160 | 1,140 | 1,160 | 1,200 |
| 2008/03/21 | 1,160 | 1,180 | 1,100 | 1,160 | 2,400 |
| 2008/03/19 | 1,050 | 1,150 | 1,050 | 1,150 | 3,300 |
| 2008/03/18 | 1,100 | 1,100 | 1,051 | 1,051 | 9,400 |
| 2008/03/17 | 1,110 | 1,110 | 1,070 | 1,108 | 4,300 |
| 2008/03/14 | 1,180 | 1,180 | 1,150 | 1,170 | 5,100 |
| 2008/03/13 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 |
| 2008/03/12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2008/03/11 | 1,180 | 1,180 | 1,179 | 1,179 | 3,000 |
| 2008/03/10 | 1,200 | 1,200 | 1,160 | 1,180 | 1,500 |
| 2008/03/07 | 1,240 | 1,240 | 1,220 | 1,240 | 1,400 |
| 2008/03/06 | 1,230 | 1,240 | 1,230 | 1,240 | 1,900 |
| 2008/03/05 | 1,260 | 1,260 | 1,230 | 1,230 | 1,100 |
| 2008/03/04 | 1,270 | 1,270 | 1,200 | 1,260 | 6,200 |
| 2008/03/03 | 1,270 | 1,270 | 1,260 | 1,270 | 2,300 |
| 2008/02/29 | 1,260 | 1,270 | 1,260 | 1,270 | 6,600 |
| 2008/02/28 | 1,269 | 1,269 | 1,260 | 1,260 | 3,900 |
| 2008/02/27 | 1,241 | 1,255 | 1,226 | 1,255 | 4,100 |
| 2008/02/25 | 1,269 | 1,269 | 1,251 | 1,264 | 3,600 |
| 2008/02/22 | 1,250 | 1,270 | 1,248 | 1,270 | 3,900 |
| 2008/02/21 | 1,225 | 1,250 | 1,225 | 1,250 | 4,800 |
| 2008/02/20 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2008/02/19 | 1,235 | 1,235 | 1,224 | 1,224 | 3,700 |
| 2008/02/18 | 1,220 | 1,222 | 1,217 | 1,222 | 4,000 |
| 2008/02/15 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
| 2008/02/14 | 1,220 | 1,220 | 1,200 | 1,220 | 3,700 |
| 2008/02/13 | 1,199 | 1,220 | 1,199 | 1,220 | 2,300 |
| 2008/02/12 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2008/02/08 | 1,179 | 1,189 | 1,179 | 1,189 | 1,400 |
| 2008/02/07 | 1,179 | 1,179 | 1,179 | 1,179 | 800 |
| 2008/02/06 | 1,170 | 1,179 | 1,170 | 1,179 | 700 |
| 2008/02/05 | 1,170 | 1,170 | 1,150 | 1,170 | 4,600 |
| 2008/02/04 | 1,175 | 1,175 | 1,150 | 1,170 | 4,900 |
| 2008/02/01 | 1,190 | 1,190 | 1,145 | 1,146 | 2,700 |
| 2008/01/31 | 1,150 | 1,155 | 1,120 | 1,150 | 124,700 |
| 2008/01/30 | 1,150 | 1,150 | 1,145 | 1,149 | 74,300 |
| 2008/01/29 | 1,150 | 1,150 | 1,145 | 1,150 | 12,000 |
| 2008/01/28 | 1,150 | 1,150 | 1,000 | 1,150 | 8,000 |
| 2008/01/25 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 |
| 2008/01/24 | 1,131 | 1,150 | 1,131 | 1,150 | 7,700 |
| 2008/01/23 | 1,199 | 1,199 | 1,150 | 1,150 | 5,900 |
| 2008/01/22 | 1,170 | 1,195 | 1,130 | 1,195 | 4,200 |
| 2008/01/21 | 1,190 | 1,190 | 1,170 | 1,180 | 1,500 |
| 2008/01/18 | 1,182 | 1,200 | 1,150 | 1,199 | 4,300 |
| 2008/01/17 | 1,180 | 1,200 | 1,165 | 1,200 | 7,500 |
| 2008/01/16 | 1,200 | 1,200 | 1,195 | 1,200 | 6,900 |
| 2008/01/15 | 1,200 | 1,229 | 1,200 | 1,205 | 3,400 |
| 2008/01/11 | 1,260 | 1,260 | 1,241 | 1,250 | 2,500 |
| 2008/01/10 | 1,220 | 1,280 | 1,220 | 1,260 | 7,500 |
| 2008/01/09 | 1,200 | 1,210 | 1,180 | 1,210 | 10,200 |
| 2008/01/08 | 1,202 | 1,220 | 1,201 | 1,220 | 4,100 |
| 2008/01/07 | 1,215 | 1,215 | 1,210 | 1,210 | 1,000 |
| 2008/01/04 | 1,235 | 1,235 | 1,210 | 1,210 | 3,400 |