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 |
---|---|---|---|---|---|
2012/12/28 | 944 | 969 | 941 | 969 | 14,500 |
2012/12/27 | 931 | 936 | 912 | 936 | 3,400 |
2012/12/26 | 920 | 930 | 920 | 930 | 2,900 |
2012/12/25 | 912 | 925 | 912 | 920 | 20,000 |
2012/12/21 | 920 | 920 | 912 | 912 | 3,900 |
2012/12/20 | 918 | 922 | 918 | 920 | 10,600 |
2012/12/19 | 918 | 923 | 918 | 918 | 2,500 |
2012/12/18 | 909 | 917 | 909 | 917 | 17,300 |
2012/12/17 | 905 | 909 | 905 | 909 | 3,700 |
2012/12/14 | 907 | 908 | 903 | 905 | 700 |
2012/12/13 | 901 | 907 | 901 | 907 | 4,500 |
2012/12/12 | 901 | 904 | 901 | 901 | 1,300 |
2012/12/11 | 900 | 910 | 900 | 909 | 147,000 |
2012/12/10 | 909 | 909 | 900 | 900 | 1,100 |
2012/12/07 | 890 | 898 | 890 | 898 | 8,200 |
2012/12/06 | 910 | 910 | 898 | 898 | 1,300 |
2012/12/05 | 920 | 920 | 900 | 900 | 30,600 |
2012/12/04 | 903 | 920 | 903 | 920 | 9,200 |
2012/12/03 | 900 | 902 | 900 | 902 | 8,000 |
2012/11/30 | 895 | 900 | 895 | 900 | 5,500 |
2012/11/29 | 889 | 895 | 889 | 895 | 4,800 |
2012/11/28 | 887 | 890 | 882 | 882 | 1,900 |
2012/11/27 | 890 | 890 | 880 | 889 | 3,700 |
2012/11/26 | 890 | 890 | 882 | 889 | 5,500 |
2012/11/22 | 890 | 892 | 890 | 892 | 1,300 |
2012/11/21 | 882 | 891 | 882 | 890 | 9,000 |
2012/11/20 | 888 | 890 | 888 | 890 | 1,900 |
2012/11/19 | 882 | 885 | 882 | 885 | 3,400 |
2012/11/16 | 880 | 890 | 878 | 890 | 2,400 |
2012/11/15 | 880 | 887 | 880 | 880 | 1,900 |
2012/11/14 | 889 | 890 | 881 | 881 | 2,500 |
2012/11/13 | 883 | 890 | 880 | 890 | 2,800 |
2012/11/12 | 880 | 883 | 880 | 883 | 4,700 |
2012/11/09 | 900 | 900 | 887 | 887 | 3,000 |
2012/11/07 | 893 | 896 | 893 | 896 | 300 |
2012/11/06 | 893 | 894 | 893 | 893 | 1,500 |
2012/11/05 | 893 | 893 | 893 | 893 | 200 |
2012/11/02 | 898 | 898 | 893 | 893 | 1,600 |
2012/11/01 | 895 | 897 | 893 | 893 | 5,000 |
2012/10/31 | 892 | 893 | 892 | 893 | 500 |
2012/10/30 | 898 | 898 | 891 | 891 | 500 |
2012/10/29 | 891 | 898 | 890 | 898 | 5,800 |
2012/10/26 | 892 | 892 | 891 | 891 | 700 |
2012/10/25 | 896 | 900 | 891 | 892 | 1,100 |
2012/10/24 | 896 | 896 | 890 | 896 | 2,700 |
2012/10/23 | 900 | 900 | 890 | 890 | 2,700 |
2012/10/22 | 890 | 897 | 890 | 897 | 1,200 |
2012/10/19 | 893 | 896 | 875 | 880 | 3,700 |
2012/10/18 | 885 | 893 | 885 | 893 | 1,000 |
2012/10/17 | 889 | 894 | 889 | 893 | 700 |
2012/10/15 | 878 | 878 | 878 | 878 | 400 |
2012/10/12 | 877 | 880 | 877 | 880 | 1,100 |
2012/10/11 | 885 | 885 | 885 | 885 | 3,000 |
2012/10/10 | 893 | 893 | 893 | 893 | 100 |
2012/10/09 | 884 | 884 | 882 | 884 | 300 |
2012/10/05 | 885 | 885 | 870 | 870 | 2,300 |
2012/10/04 | 891 | 891 | 886 | 886 | 2,700 |
2012/10/02 | 900 | 900 | 890 | 890 | 3,600 |
2012/10/01 | 900 | 900 | 900 | 900 | 4,800 |
2012/09/28 | 888 | 900 | 888 | 900 | 4,900 |
2012/09/27 | 880 | 889 | 880 | 889 | 1,800 |
2012/09/26 | 880 | 880 | 880 | 880 | 300 |
2012/09/25 | 879 | 885 | 879 | 880 | 600 |
2012/09/24 | 881 | 881 | 879 | 879 | 3,500 |
2012/09/21 | 881 | 881 | 881 | 881 | 200 |
2012/09/20 | 891 | 891 | 881 | 881 | 4,100 |
2012/09/19 | 882 | 891 | 882 | 891 | 1,700 |
2012/09/18 | 889 | 891 | 881 | 891 | 3,900 |
2012/09/14 | 902 | 908 | 900 | 908 | 119,500 |
2012/09/13 | 900 | 902 | 899 | 902 | 113,300 |
2012/09/12 | 895 | 900 | 893 | 898 | 40,800 |
2012/09/11 | 893 | 893 | 890 | 890 | 3,500 |
2012/09/10 | 888 | 894 | 888 | 894 | 300 |
2012/09/07 | 880 | 888 | 880 | 888 | 5,600 |
2012/09/06 | 870 | 873 | 870 | 873 | 300 |
2012/09/05 | 877 | 880 | 866 | 880 | 3,400 |
2012/09/04 | 878 | 880 | 877 | 877 | 4,000 |
2012/09/03 | 885 | 885 | 884 | 884 | 900 |
2012/08/31 | 886 | 886 | 882 | 882 | 6,400 |
2012/08/30 | 888 | 888 | 886 | 886 | 1,600 |
2012/08/29 | 886 | 890 | 886 | 888 | 10,700 |
2012/08/28 | 895 | 895 | 885 | 886 | 3,800 |
2012/08/27 | 898 | 898 | 890 | 890 | 3,200 |
2012/08/24 | 890 | 899 | 888 | 888 | 5,500 |
2012/08/23 | 897 | 898 | 890 | 890 | 1,800 |
2012/08/22 | 895 | 896 | 895 | 896 | 300 |
2012/08/21 | 895 | 896 | 888 | 896 | 600 |
2012/08/20 | 884 | 887 | 884 | 887 | 2,300 |
2012/08/17 | 890 | 890 | 888 | 888 | 400 |
2012/08/16 | 893 | 895 | 893 | 895 | 2,600 |
2012/08/15 | 892 | 892 | 892 | 892 | 100 |
2012/08/14 | 890 | 900 | 890 | 900 | 1,500 |
2012/08/13 | 896 | 899 | 896 | 899 | 700 |
2012/08/10 | 890 | 900 | 890 | 890 | 1,700 |
2012/08/09 | 889 | 895 | 889 | 895 | 2,300 |
2012/08/08 | 888 | 889 | 888 | 889 | 400 |
2012/08/07 | 888 | 888 | 888 | 888 | 200 |
2012/08/06 | 880 | 885 | 880 | 885 | 1,400 |
2012/08/03 | 881 | 888 | 875 | 888 | 2,300 |
2012/08/02 | 890 | 890 | 880 | 880 | 400 |
2012/08/01 | 888 | 888 | 888 | 888 | 300 |
2012/07/31 | 882 | 886 | 881 | 886 | 3,900 |
2012/07/30 | 883 | 883 | 882 | 882 | 6,100 |
2012/07/27 | 881 | 883 | 881 | 883 | 2,200 |
2012/07/26 | 885 | 885 | 880 | 880 | 2,900 |
2012/07/25 | 890 | 890 | 886 | 886 | 1,200 |
2012/07/24 | 883 | 892 | 883 | 892 | 2,100 |
2012/07/23 | 885 | 895 | 885 | 888 | 1,700 |
2012/07/20 | 895 | 895 | 895 | 895 | 300 |
2012/07/19 | 888 | 895 | 888 | 895 | 800 |
2012/07/18 | 894 | 895 | 894 | 895 | 700 |
2012/07/17 | 891 | 896 | 883 | 894 | 2,500 |
2012/07/13 | 892 | 900 | 891 | 900 | 1,500 |
2012/07/12 | 902 | 902 | 892 | 900 | 1,200 |
2012/07/11 | 902 | 902 | 902 | 902 | 100 |
2012/07/10 | 902 | 902 | 902 | 902 | 300 |
2012/07/09 | 900 | 902 | 895 | 895 | 700 |
2012/07/06 | 900 | 902 | 900 | 902 | 600 |
2012/07/05 | 894 | 900 | 894 | 900 | 500 |
2012/07/04 | 900 | 900 | 897 | 897 | 1,200 |
2012/07/03 | 899 | 900 | 899 | 900 | 5,300 |
2012/07/02 | 899 | 899 | 894 | 899 | 6,900 |
2012/06/29 | 892 | 898 | 892 | 894 | 1,400 |
2012/06/28 | 899 | 900 | 892 | 892 | 1,800 |
2012/06/27 | 899 | 899 | 898 | 898 | 300 |
2012/06/26 | 888 | 900 | 888 | 899 | 1,800 |
2012/06/25 | 895 | 898 | 895 | 898 | 3,400 |
2012/06/22 | 900 | 902 | 895 | 899 | 3,300 |
2012/06/21 | 895 | 902 | 895 | 902 | 800 |
2012/06/20 | 904 | 904 | 893 | 895 | 1,300 |
2012/06/19 | 910 | 910 | 891 | 891 | 14,100 |
2012/06/18 | 911 | 918 | 903 | 903 | 9,400 |
2012/06/15 | 910 | 910 | 888 | 902 | 1,900 |
2012/06/14 | 914 | 915 | 910 | 910 | 4,100 |
2012/06/13 | 911 | 918 | 911 | 918 | 2,200 |
2012/06/12 | 910 | 915 | 910 | 911 | 42,100 |
2012/06/11 | 883 | 924 | 883 | 910 | 3,900 |
2012/06/08 | 887 | 890 | 876 | 880 | 2,000 |
2012/06/07 | 872 | 889 | 872 | 875 | 2,500 |
2012/06/06 | 868 | 873 | 868 | 869 | 600 |
2012/06/05 | 878 | 894 | 867 | 872 | 3,000 |
2012/06/04 | 872 | 879 | 859 | 876 | 3,900 |
2012/06/01 | 879 | 879 | 871 | 877 | 1,300 |
2012/05/31 | 872 | 878 | 866 | 878 | 9,800 |
2012/05/30 | 870 | 879 | 870 | 872 | 500 |
2012/05/29 | 870 | 870 | 858 | 870 | 8,000 |
2012/05/28 | 870 | 870 | 858 | 870 | 1,400 |
2012/05/25 | 870 | 871 | 858 | 870 | 2,700 |
2012/05/24 | 881 | 886 | 880 | 880 | 3,100 |
2012/05/23 | 887 | 895 | 885 | 885 | 7,000 |
2012/05/22 | 887 | 888 | 887 | 887 | 12,100 |
2012/05/21 | 890 | 890 | 887 | 887 | 1,000 |
2012/05/18 | 891 | 891 | 890 | 890 | 1,200 |
2012/05/17 | 893 | 896 | 893 | 896 | 1,100 |
2012/05/16 | 900 | 903 | 895 | 895 | 3,700 |
2012/05/15 | 901 | 901 | 900 | 900 | 2,500 |
2012/05/14 | 901 | 909 | 900 | 901 | 2,900 |
2012/05/11 | 900 | 908 | 900 | 900 | 1,000 |
2012/05/10 | 900 | 909 | 894 | 901 | 1,400 |
2012/05/09 | 900 | 908 | 900 | 907 | 2,400 |
2012/05/08 | 902 | 908 | 900 | 903 | 7,400 |
2012/05/07 | 903 | 903 | 900 | 900 | 10,300 |
2012/05/02 | 917 | 917 | 902 | 902 | 5,200 |
2012/05/01 | 903 | 910 | 903 | 910 | 1,900 |
2012/04/27 | 915 | 915 | 906 | 915 | 2,500 |
2012/04/26 | 914 | 919 | 910 | 919 | 2,900 |
2012/04/25 | 901 | 914 | 900 | 914 | 3,700 |
2012/04/24 | 905 | 918 | 900 | 900 | 2,800 |
2012/04/23 | 920 | 920 | 909 | 909 | 400 |
2012/04/20 | 905 | 918 | 905 | 917 | 700 |
2012/04/19 | 907 | 907 | 906 | 906 | 800 |
2012/04/18 | 906 | 921 | 902 | 911 | 3,900 |
2012/04/17 | 906 | 906 | 906 | 906 | 100 |
2012/04/16 | 915 | 919 | 905 | 919 | 400 |
2012/04/13 | 900 | 915 | 900 | 915 | 1,500 |
2012/04/12 | 897 | 900 | 892 | 900 | 7,300 |
2012/04/11 | 903 | 909 | 896 | 909 | 2,000 |
2012/04/10 | 897 | 910 | 897 | 910 | 800 |
2012/04/09 | 909 | 910 | 895 | 900 | 1,900 |
2012/04/06 | 900 | 910 | 897 | 910 | 400 |
2012/04/05 | 903 | 903 | 890 | 895 | 12,100 |
2012/04/04 | 915 | 917 | 902 | 903 | 3,500 |
2012/04/03 | 935 | 935 | 930 | 930 | 8,300 |
2012/04/02 | 925 | 935 | 925 | 934 | 4,800 |
2012/03/30 | 910 | 925 | 910 | 925 | 22,100 |
2012/03/29 | 910 | 912 | 904 | 912 | 5,500 |
2012/03/28 | 910 | 910 | 910 | 910 | 500 |
2012/03/27 | 905 | 908 | 900 | 908 | 6,600 |
2012/03/26 | 907 | 907 | 900 | 900 | 1,700 |
2012/03/23 | 901 | 905 | 900 | 900 | 2,700 |
2012/03/22 | 900 | 910 | 895 | 907 | 4,500 |
2012/03/21 | 912 | 912 | 895 | 906 | 5,000 |
2012/03/19 | 909 | 914 | 900 | 910 | 7,000 |
2012/03/16 | 908 | 908 | 903 | 908 | 3,000 |
2012/03/15 | 901 | 928 | 901 | 915 | 5,000 |
2012/03/14 | 918 | 930 | 916 | 930 | 8,500 |
2012/03/13 | 915 | 915 | 914 | 914 | 2,700 |
2012/03/12 | 914 | 914 | 912 | 913 | 1,300 |
2012/03/09 | 915 | 915 | 910 | 914 | 6,000 |
2012/03/08 | 909 | 912 | 908 | 910 | 56,000 |
2012/03/07 | 907 | 909 | 902 | 908 | 9,600 |
2012/03/06 | 900 | 909 | 900 | 909 | 3,000 |
2012/03/05 | 899 | 900 | 898 | 900 | 8,400 |
2012/03/02 | 899 | 899 | 898 | 898 | 2,900 |
2012/03/01 | 909 | 909 | 898 | 898 | 5,400 |
2012/02/29 | 908 | 908 | 905 | 908 | 13,200 |
2012/02/28 | 910 | 910 | 902 | 908 | 2,800 |
2012/02/27 | 909 | 911 | 901 | 911 | 3,700 |
2012/02/24 | 900 | 909 | 900 | 905 | 2,800 |
2012/02/23 | 900 | 906 | 898 | 905 | 5,100 |
2012/02/22 | 898 | 900 | 894 | 900 | 4,400 |
2012/02/21 | 892 | 899 | 887 | 899 | 4,200 |
2012/02/20 | 880 | 890 | 876 | 890 | 5,500 |
2012/02/17 | 877 | 879 | 875 | 877 | 7,700 |
2012/02/16 | 875 | 878 | 875 | 875 | 101,900 |
2012/02/15 | 875 | 879 | 866 | 875 | 54,600 |
2012/02/14 | 875 | 878 | 870 | 875 | 2,700 |
2012/02/13 | 875 | 875 | 871 | 875 | 2,300 |
2012/02/10 | 870 | 879 | 866 | 875 | 3,200 |
2012/02/09 | 871 | 871 | 870 | 870 | 25,200 |
2012/02/08 | 870 | 876 | 866 | 870 | 2,000 |
2012/02/07 | 867 | 867 | 860 | 860 | 1,000 |
2012/02/06 | 878 | 878 | 870 | 870 | 3,700 |
2012/02/03 | 875 | 880 | 874 | 874 | 23,900 |
2012/02/02 | 874 | 875 | 874 | 875 | 4,600 |
2012/02/01 | 874 | 874 | 871 | 874 | 3,000 |
2012/01/31 | 875 | 880 | 850 | 866 | 19,500 |
2012/01/30 | 861 | 874 | 860 | 874 | 4,700 |
2012/01/27 | 858 | 860 | 857 | 860 | 3,000 |
2012/01/26 | 859 | 859 | 852 | 858 | 8,900 |
2012/01/25 | 860 | 860 | 851 | 855 | 4,300 |
2012/01/24 | 860 | 861 | 850 | 857 | 7,900 |
2012/01/23 | 857 | 862 | 857 | 860 | 5,700 |
2012/01/20 | 858 | 859 | 856 | 857 | 8,200 |
2012/01/19 | 855 | 858 | 851 | 858 | 1,500 |
2012/01/18 | 850 | 860 | 850 | 860 | 2,600 |
2012/01/17 | 851 | 851 | 851 | 851 | 1,200 |
2012/01/16 | 866 | 866 | 866 | 866 | 1,500 |
2012/01/13 | 861 | 870 | 861 | 866 | 500 |
2012/01/11 | 877 | 878 | 876 | 876 | 8,400 |
2012/01/10 | 870 | 876 | 862 | 876 | 2,100 |
2012/01/06 | 859 | 862 | 846 | 855 | 1,300 |
2012/01/05 | 877 | 877 | 859 | 859 | 600 |
2012/01/04 | 846 | 867 | 846 | 867 | 500 |