フューチャーベンチャーキャピタル(8462)の株価時系列情報
フューチャーベンチャーキャピタル(8462)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2002/12/27 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2002/12/25 | 42,000 | 42,000 | 42,000 | 42,000 | 11 |
| 2002/12/24 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2002/12/20 | 41,800 | 42,000 | 41,600 | 42,000 | 212 |
| 2002/12/19 | 40,300 | 42,000 | 40,300 | 40,400 | 26 |
| 2002/12/18 | 42,500 | 42,500 | 40,200 | 40,200 | 26 |
| 2002/12/17 | 42,000 | 43,000 | 41,600 | 42,600 | 20 |
| 2002/12/16 | 43,100 | 43,100 | 42,100 | 42,100 | 8 |
| 2002/12/13 | 42,700 | 43,500 | 42,700 | 43,500 | 31 |
| 2002/12/12 | 46,000 | 46,000 | 43,100 | 43,100 | 11 |
| 2002/12/10 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2002/12/09 | 47,950 | 48,000 | 47,950 | 48,000 | 14 |
| 2002/12/06 | 49,000 | 49,000 | 48,000 | 48,000 | 11 |
| 2002/12/05 | 50,000 | 50,000 | 49,000 | 49,000 | 9 |
| 2002/12/04 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2002/12/03 | 51,000 | 51,000 | 51,000 | 51,000 | 7 |
| 2002/12/02 | 51,000 | 53,000 | 51,000 | 51,000 | 15 |
| 2002/11/28 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2002/11/27 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2002/11/26 | 51,000 | 51,000 | 50,500 | 51,000 | 11 |
| 2002/11/25 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2002/11/22 | 52,000 | 52,000 | 51,000 | 51,000 | 16 |
| 2002/11/21 | 52,000 | 52,000 | 52,000 | 52,000 | 30 |
| 2002/11/20 | 52,200 | 53,900 | 52,000 | 52,000 | 36 |
| 2002/11/19 | 52,300 | 52,300 | 52,200 | 52,300 | 34 |
| 2002/11/18 | 52,400 | 52,400 | 52,300 | 52,300 | 17 |
| 2002/11/15 | 52,200 | 52,300 | 52,200 | 52,300 | 9 |
| 2002/11/14 | 52,300 | 52,300 | 52,300 | 52,300 | 2 |
| 2002/11/13 | 52,300 | 52,300 | 52,300 | 52,300 | 8 |
| 2002/11/12 | 52,600 | 52,600 | 52,300 | 52,300 | 30 |
| 2002/11/11 | 53,000 | 54,900 | 53,000 | 54,900 | 11 |
| 2002/11/08 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2002/11/07 | 52,100 | 53,000 | 52,100 | 53,000 | 10 |
| 2002/11/06 | 52,100 | 53,000 | 52,100 | 52,100 | 19 |
| 2002/11/05 | 52,500 | 52,500 | 52,500 | 52,500 | 4 |
| 2002/11/01 | 52,500 | 52,500 | 52,500 | 52,500 | 4 |
| 2002/10/31 | 56,000 | 56,000 | 56,000 | 56,000 | 12 |
| 2002/10/30 | 55,800 | 56,000 | 55,800 | 56,000 | 8 |
| 2002/10/29 | 56,000 | 56,500 | 56,000 | 56,000 | 4 |
| 2002/10/28 | 54,500 | 56,000 | 54,500 | 56,000 | 6 |
| 2002/10/25 | 55,000 | 56,000 | 54,000 | 54,000 | 6 |
| 2002/10/24 | 51,000 | 55,000 | 51,000 | 55,000 | 10 |
| 2002/10/22 | 59,000 | 59,000 | 55,000 | 55,000 | 116 |
| 2002/10/21 | 55,500 | 55,500 | 55,500 | 55,500 | 9 |
| 2002/10/18 | 52,000 | 54,000 | 52,000 | 52,000 | 32 |
| 2002/10/17 | 52,000 | 52,000 | 50,000 | 50,000 | 5 |
| 2002/10/16 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2002/10/15 | 49,950 | 49,950 | 49,950 | 49,950 | 4 |
| 2002/10/10 | 46,300 | 46,300 | 45,550 | 45,550 | 9 |
| 2002/10/09 | 47,100 | 47,100 | 47,000 | 47,000 | 7 |
| 2002/10/08 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2002/10/07 | 46,500 | 46,500 | 46,500 | 46,500 | 9 |
| 2002/10/04 | 51,500 | 52,000 | 51,500 | 51,500 | 9 |
| 2002/10/03 | 57,000 | 57,000 | 54,000 | 54,000 | 7 |
| 2002/10/02 | 57,000 | 57,000 | 55,000 | 55,000 | 5 |
| 2002/10/01 | 54,700 | 56,000 | 54,700 | 56,000 | 6 |
| 2002/09/27 | 53,700 | 53,700 | 53,700 | 53,700 | 3 |
| 2002/09/26 | 58,700 | 58,700 | 58,700 | 58,700 | 1 |
| 2002/09/25 | 57,700 | 57,700 | 57,700 | 57,700 | 13 |
| 2002/09/24 | 53,200 | 57,700 | 53,200 | 57,700 | 5 |
| 2002/09/19 | 50,000 | 50,000 | 49,200 | 49,200 | 2 |
| 2002/09/18 | 52,500 | 52,500 | 50,000 | 50,000 | 15 |
| 2002/09/17 | 52,500 | 52,500 | 52,500 | 52,500 | 7 |
| 2002/09/13 | 53,000 | 53,000 | 52,500 | 52,500 | 23 |
| 2002/09/12 | 54,000 | 54,000 | 54,000 | 54,000 | 20 |
| 2002/09/11 | 54,600 | 57,000 | 54,200 | 54,700 | 9 |
| 2002/09/10 | 56,500 | 56,500 | 54,500 | 54,500 | 11 |
| 2002/09/09 | 58,000 | 58,000 | 57,500 | 57,500 | 2 |
| 2002/09/06 | 58,500 | 58,500 | 58,500 | 58,500 | 2 |
| 2002/09/05 | 60,000 | 60,000 | 57,500 | 57,500 | 11 |
| 2002/09/04 | 60,500 | 60,500 | 60,000 | 60,000 | 28 |
| 2002/09/03 | 67,000 | 67,000 | 65,000 | 65,000 | 7 |
| 2002/09/02 | 71,000 | 71,000 | 68,000 | 68,000 | 8 |
| 2002/08/30 | 68,000 | 71,000 | 67,000 | 71,000 | 10 |
| 2002/08/29 | 72,000 | 72,000 | 68,800 | 68,800 | 16 |
| 2002/08/28 | 70,100 | 70,100 | 68,000 | 68,000 | 17 |
| 2002/08/27 | 75,000 | 75,000 | 75,000 | 75,000 | 7 |
| 2002/08/26 | 70,100 | 75,000 | 70,100 | 75,000 | 8 |
| 2002/08/23 | 71,000 | 72,500 | 69,000 | 71,000 | 50 |
| 2002/08/22 | 75,000 | 75,000 | 71,500 | 71,500 | 14 |
| 2002/08/21 | 77,000 | 77,000 | 73,000 | 75,000 | 25 |
| 2002/08/20 | 80,000 | 80,000 | 76,000 | 76,000 | 23 |
| 2002/08/19 | 83,900 | 83,900 | 83,900 | 83,900 | 10 |
| 2002/08/16 | 80,000 | 83,900 | 80,000 | 83,900 | 6 |
| 2002/08/15 | 81,000 | 81,000 | 80,000 | 80,000 | 15 |
| 2002/08/14 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2002/08/13 | 87,000 | 87,000 | 83,000 | 85,000 | 12 |
| 2002/08/12 | 85,000 | 86,500 | 85,000 | 85,000 | 5 |
| 2002/08/09 | 93,000 | 93,000 | 84,000 | 84,000 | 24 |
| 2002/08/08 | 103,000 | 103,000 | 94,000 | 94,000 | 97 |
| 2002/08/06 | 89,000 | 89,000 | 83,000 | 83,000 | 13 |
| 2002/08/05 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2002/08/02 | 88,000 | 91,000 | 88,000 | 91,000 | 6 |
| 2002/07/31 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
| 2002/07/30 | 83,000 | 83,000 | 81,500 | 81,500 | 7 |
| 2002/07/29 | 83,000 | 85,000 | 83,000 | 85,000 | 6 |
| 2002/07/26 | 85,200 | 85,200 | 83,000 | 83,000 | 7 |
| 2002/07/25 | 87,000 | 88,000 | 87,000 | 88,000 | 5 |
| 2002/07/24 | 93,000 | 93,000 | 93,000 | 93,000 | 8 |
| 2002/07/22 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2002/07/19 | 95,000 | 95,000 | 90,100 | 92,000 | 21 |
| 2002/07/18 | 101,000 | 103,000 | 93,100 | 93,200 | 27 |
| 2002/07/17 | 93,900 | 99,000 | 92,900 | 99,000 | 16 |
| 2002/07/16 | 90,000 | 93,000 | 90,000 | 90,000 | 13 |
| 2002/07/15 | 90,000 | 90,000 | 86,000 | 90,000 | 29 |
| 2002/07/12 | 100,000 | 100,000 | 91,100 | 91,200 | 26 |
| 2002/07/11 | 108,000 | 110,000 | 96,000 | 101,000 | 49 |
| 2002/07/10 | 121,000 | 121,000 | 104,000 | 110,000 | 212 |
| 2002/07/09 | 96,000 | 101,000 | 96,000 | 101,000 | 42 |
| 2002/07/08 | 90,000 | 91,000 | 90,000 | 91,000 | 24 |
| 2002/07/05 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2002/07/04 | 80,100 | 80,100 | 80,000 | 80,000 | 11 |
| 2002/07/02 | 80,100 | 80,100 | 80,000 | 80,000 | 6 |
| 2002/07/01 | 81,000 | 81,000 | 80,000 | 80,000 | 16 |
| 2002/06/28 | 81,000 | 81,000 | 80,000 | 80,000 | 6 |
| 2002/06/27 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2002/06/26 | 85,000 | 85,000 | 82,000 | 82,000 | 23 |
| 2002/06/25 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2002/06/24 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2002/06/21 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2002/06/20 | 80,000 | 81,000 | 79,000 | 80,000 | 5 |
| 2002/06/19 | 84,000 | 84,000 | 80,000 | 80,000 | 15 |
| 2002/06/18 | 85,000 | 85,100 | 85,000 | 85,000 | 9 |
| 2002/06/17 | 85,000 | 85,000 | 85,000 | 85,000 | 8 |
| 2002/06/14 | 90,000 | 91,000 | 90,000 | 90,000 | 18 |
| 2002/06/13 | 91,500 | 91,500 | 91,000 | 91,000 | 2 |
| 2002/06/12 | 93,300 | 93,300 | 91,000 | 91,000 | 12 |
| 2002/06/11 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2002/06/10 | 94,500 | 94,500 | 92,100 | 92,100 | 12 |
| 2002/06/07 | 95,000 | 95,000 | 93,800 | 93,800 | 13 |
| 2002/06/06 | 98,000 | 98,000 | 95,000 | 95,000 | 10 |
| 2002/06/05 | 92,000 | 96,400 | 92,000 | 96,400 | 25 |
| 2002/06/04 | 107,000 | 107,000 | 107,000 | 107,000 | 13 |
| 2002/06/03 | 107,000 | 108,000 | 107,000 | 107,000 | 12 |
| 2002/05/31 | 104,000 | 106,000 | 104,000 | 106,000 | 14 |
| 2002/05/30 | 100,000 | 103,000 | 100,000 | 103,000 | 9 |
| 2002/05/29 | 99,000 | 103,000 | 96,000 | 103,000 | 27 |
| 2002/05/28 | 93,100 | 98,000 | 92,000 | 98,000 | 22 |
| 2002/05/27 | 93,200 | 94,000 | 93,000 | 93,300 | 16 |
| 2002/05/24 | 95,000 | 95,000 | 93,000 | 93,100 | 41 |
| 2002/05/23 | 95,000 | 95,000 | 93,100 | 95,000 | 8 |
| 2002/05/22 | 95,000 | 95,000 | 93,100 | 93,100 | 4 |
| 2002/05/21 | 93,000 | 95,000 | 93,000 | 95,000 | 34 |
| 2002/05/20 | 97,000 | 98,000 | 97,000 | 98,000 | 7 |
| 2002/05/17 | 95,000 | 96,000 | 93,000 | 96,000 | 8 |
| 2002/05/16 | 92,000 | 96,000 | 92,000 | 96,000 | 4 |
| 2002/05/15 | 94,000 | 94,000 | 92,000 | 92,000 | 4 |
| 2002/05/14 | 100,000 | 100,000 | 94,000 | 94,000 | 20 |
| 2002/05/13 | 99,200 | 99,200 | 93,200 | 94,000 | 14 |
| 2002/05/10 | 98,000 | 100,000 | 92,000 | 92,000 | 22 |
| 2002/05/09 | 102,000 | 105,000 | 100,000 | 100,000 | 12 |
| 2002/05/08 | 102,000 | 102,000 | 101,000 | 101,000 | 4 |
| 2002/05/07 | 105,000 | 105,000 | 102,000 | 102,000 | 8 |
| 2002/05/02 | 105,000 | 106,000 | 105,000 | 106,000 | 6 |
| 2002/05/01 | 111,000 | 111,000 | 102,000 | 102,000 | 15 |
| 2002/04/30 | 99,100 | 108,000 | 99,100 | 108,000 | 30 |
| 2002/04/26 | 105,000 | 105,000 | 97,000 | 98,000 | 60 |
| 2002/04/25 | 115,000 | 116,000 | 103,000 | 104,000 | 31 |
| 2002/04/24 | 122,000 | 122,000 | 116,000 | 116,000 | 22 |
| 2002/04/23 | 125,000 | 125,000 | 122,000 | 122,000 | 4 |
| 2002/04/22 | 125,000 | 126,000 | 125,000 | 126,000 | 18 |
| 2002/04/19 | 125,000 | 125,000 | 125,000 | 125,000 | 23 |
| 2002/04/18 | 128,000 | 128,000 | 125,000 | 125,000 | 7 |
| 2002/04/17 | 126,000 | 128,000 | 126,000 | 128,000 | 8 |
| 2002/04/16 | 128,000 | 128,000 | 126,000 | 126,000 | 7 |
| 2002/04/15 | 127,000 | 127,000 | 126,000 | 126,000 | 7 |
| 2002/04/12 | 128,000 | 129,000 | 126,000 | 128,000 | 28 |
| 2002/04/11 | 130,000 | 133,000 | 125,000 | 129,000 | 45 |
| 2002/04/10 | 141,000 | 141,000 | 140,000 | 140,000 | 2 |
| 2002/04/09 | 144,000 | 144,000 | 142,000 | 142,000 | 3 |
| 2002/04/08 | 143,000 | 145,000 | 143,000 | 145,000 | 5 |
| 2002/04/05 | 140,000 | 141,000 | 137,000 | 141,000 | 18 |
| 2002/04/04 | 153,000 | 153,000 | 149,000 | 149,000 | 11 |
| 2002/04/03 | 139,000 | 152,000 | 139,000 | 152,000 | 20 |
| 2002/04/02 | 137,000 | 137,000 | 137,000 | 137,000 | 3 |
| 2002/04/01 | 135,000 | 141,000 | 135,000 | 137,000 | 5 |
| 2002/03/29 | 140,000 | 140,000 | 133,000 | 135,000 | 12 |
| 2002/03/27 | 140,000 | 141,000 | 136,000 | 140,000 | 22 |
| 2002/03/26 | 148,000 | 148,000 | 143,000 | 143,000 | 3 |
| 2002/03/25 | 148,000 | 148,000 | 145,000 | 146,000 | 14 |
| 2002/03/22 | 150,000 | 150,000 | 146,000 | 146,000 | 3 |
| 2002/03/20 | 150,000 | 150,000 | 148,000 | 148,000 | 9 |
| 2002/03/19 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2002/03/18 | 149,000 | 150,000 | 148,000 | 149,000 | 18 |
| 2002/03/15 | 150,000 | 158,000 | 150,000 | 158,000 | 14 |
| 2002/03/14 | 153,000 | 155,000 | 151,000 | 155,000 | 8 |
| 2002/03/13 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2002/03/12 | 162,000 | 165,000 | 153,000 | 153,000 | 29 |
| 2002/03/11 | 155,000 | 164,000 | 151,000 | 160,000 | 27 |
| 2002/03/08 | 156,000 | 156,000 | 148,000 | 151,000 | 31 |
| 2002/03/07 | 150,000 | 153,000 | 148,000 | 153,000 | 47 |
| 2002/03/06 | 148,000 | 150,000 | 148,000 | 149,000 | 16 |
| 2002/03/05 | 144,000 | 150,000 | 144,000 | 149,000 | 27 |
| 2002/03/04 | 150,000 | 150,000 | 147,000 | 150,000 | 27 |
| 2002/03/01 | 151,000 | 151,000 | 148,000 | 150,000 | 35 |
| 2002/02/28 | 150,000 | 150,000 | 148,000 | 150,000 | 17 |
| 2002/02/27 | 156,000 | 156,000 | 150,000 | 150,000 | 16 |
| 2002/02/26 | 160,000 | 160,000 | 156,000 | 156,000 | 11 |
| 2002/02/25 | 155,000 | 155,000 | 151,000 | 151,000 | 5 |
| 2002/02/22 | 160,000 | 160,000 | 153,000 | 155,000 | 15 |
| 2002/02/21 | 154,000 | 160,000 | 154,000 | 160,000 | 3 |
| 2002/02/20 | 160,000 | 162,000 | 158,000 | 162,000 | 9 |
| 2002/02/19 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2002/02/18 | 161,000 | 180,000 | 161,000 | 171,000 | 70 |
| 2002/02/15 | 165,000 | 175,000 | 163,000 | 174,000 | 37 |
| 2002/02/14 | 162,000 | 162,000 | 159,000 | 159,000 | 11 |
| 2002/02/13 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2002/02/08 | 161,000 | 161,000 | 152,000 | 152,000 | 5 |
| 2002/02/07 | 151,000 | 152,000 | 151,000 | 151,000 | 5 |
| 2002/02/06 | 155,000 | 155,000 | 150,000 | 150,000 | 24 |
| 2002/02/05 | 157,000 | 160,000 | 155,000 | 160,000 | 8 |
| 2002/02/04 | 164,000 | 167,000 | 163,000 | 163,000 | 22 |
| 2002/02/01 | 165,000 | 175,000 | 165,000 | 167,000 | 27 |
| 2002/01/31 | 172,000 | 172,000 | 165,000 | 165,000 | 31 |
| 2002/01/30 | 172,000 | 174,000 | 169,000 | 172,000 | 17 |
| 2002/01/29 | 175,000 | 178,000 | 172,000 | 172,000 | 16 |
| 2002/01/28 | 175,000 | 178,000 | 175,000 | 175,000 | 35 |
| 2002/01/25 | 184,000 | 184,000 | 175,000 | 175,000 | 58 |
| 2002/01/24 | 179,000 | 179,000 | 178,000 | 178,000 | 11 |
| 2002/01/23 | 173,000 | 179,000 | 173,000 | 179,000 | 12 |
| 2002/01/22 | 182,000 | 187,000 | 173,000 | 173,000 | 30 |
| 2002/01/21 | 185,000 | 185,000 | 176,000 | 180,000 | 50 |
| 2002/01/18 | 167,000 | 183,000 | 167,000 | 175,000 | 29 |
| 2002/01/17 | 175,000 | 178,000 | 170,000 | 170,000 | 34 |
| 2002/01/16 | 185,000 | 185,000 | 171,000 | 178,000 | 41 |
| 2002/01/15 | 180,000 | 189,000 | 180,000 | 182,000 | 44 |
| 2002/01/11 | 203,000 | 203,000 | 181,000 | 189,000 | 121 |
| 2002/01/10 | 185,000 | 209,000 | 184,000 | 204,000 | 423 |
| 2002/01/09 | 150,000 | 180,000 | 150,000 | 180,000 | 128 |
| 2002/01/08 | 141,000 | 153,000 | 140,000 | 150,000 | 46 |
| 2002/01/07 | 165,000 | 165,000 | 150,000 | 150,000 | 21 |
| 2002/01/04 | 164,000 | 165,000 | 160,000 | 165,000 | 20 |