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 |
|---|---|---|---|---|---|
| 2006/12/29 | 89,000 | 89,500 | 87,000 | 89,500 | 33 |
| 2006/12/28 | 90,000 | 90,800 | 89,900 | 90,000 | 47 |
| 2006/12/27 | 90,000 | 90,400 | 88,000 | 90,400 | 34 |
| 2006/12/26 | 87,200 | 90,300 | 87,200 | 90,300 | 94 |
| 2006/12/25 | 87,300 | 90,000 | 87,300 | 89,000 | 26 |
| 2006/12/22 | 89,300 | 89,900 | 87,300 | 89,900 | 99 |
| 2006/12/21 | 89,400 | 90,000 | 88,300 | 89,300 | 57 |
| 2006/12/20 | 92,000 | 93,000 | 88,200 | 89,300 | 32 |
| 2006/12/19 | 88,000 | 92,000 | 88,000 | 90,000 | 43 |
| 2006/12/18 | 95,000 | 95,000 | 87,000 | 88,000 | 167 |
| 2006/12/15 | 88,200 | 93,400 | 88,200 | 91,500 | 136 |
| 2006/12/14 | 87,300 | 87,500 | 86,400 | 86,500 | 54 |
| 2006/12/13 | 86,100 | 89,300 | 85,900 | 89,300 | 29 |
| 2006/12/12 | 91,000 | 91,000 | 89,000 | 89,100 | 37 |
| 2006/12/11 | 92,000 | 92,200 | 90,000 | 90,100 | 102 |
| 2006/12/08 | 90,100 | 91,000 | 89,100 | 91,000 | 49 |
| 2006/12/07 | 90,000 | 94,000 | 88,000 | 91,000 | 81 |
| 2006/12/06 | 85,000 | 88,000 | 84,800 | 88,000 | 75 |
| 2006/12/05 | 83,500 | 89,000 | 83,500 | 88,000 | 84 |
| 2006/12/04 | 83,300 | 83,300 | 82,000 | 83,000 | 15 |
| 2006/12/01 | 83,100 | 84,000 | 83,000 | 84,000 | 49 |
| 2006/11/30 | 84,500 | 84,500 | 82,700 | 84,300 | 96 |
| 2006/11/29 | 84,500 | 84,500 | 82,500 | 84,400 | 12 |
| 2006/11/28 | 80,100 | 84,500 | 80,000 | 84,400 | 42 |
| 2006/11/27 | 79,400 | 84,500 | 79,400 | 82,000 | 48 |
| 2006/11/24 | 78,100 | 80,500 | 78,100 | 80,000 | 80 |
| 2006/11/22 | 81,500 | 84,900 | 81,500 | 82,500 | 8 |
| 2006/11/21 | 78,100 | 83,000 | 78,100 | 82,000 | 83 |
| 2006/11/20 | 90,000 | 90,000 | 78,500 | 79,000 | 74 |
| 2006/11/17 | 88,000 | 88,000 | 86,000 | 88,000 | 31 |
| 2006/11/16 | 88,100 | 90,000 | 83,600 | 88,000 | 45 |
| 2006/11/15 | 90,000 | 90,000 | 88,000 | 88,100 | 25 |
| 2006/11/14 | 91,000 | 91,000 | 88,000 | 90,000 | 37 |
| 2006/11/13 | 92,000 | 92,000 | 87,000 | 90,000 | 50 |
| 2006/11/10 | 92,900 | 92,900 | 91,900 | 92,900 | 23 |
| 2006/11/09 | 97,000 | 97,000 | 90,900 | 92,900 | 22 |
| 2006/11/08 | 96,900 | 97,100 | 96,000 | 97,000 | 70 |
| 2006/11/07 | 94,700 | 96,000 | 94,700 | 96,000 | 32 |
| 2006/11/06 | 93,500 | 94,800 | 93,000 | 94,700 | 27 |
| 2006/11/02 | 94,800 | 94,800 | 93,500 | 93,500 | 65 |
| 2006/11/01 | 93,000 | 94,800 | 93,000 | 94,800 | 29 |
| 2006/10/31 | 96,000 | 96,000 | 93,100 | 94,900 | 23 |
| 2006/10/30 | 97,500 | 97,500 | 93,100 | 95,200 | 18 |
| 2006/10/27 | 100,000 | 100,000 | 98,000 | 98,000 | 15 |
| 2006/10/26 | 98,500 | 100,000 | 98,500 | 100,000 | 11 |
| 2006/10/25 | 100,000 | 100,000 | 98,100 | 98,500 | 81 |
| 2006/10/24 | 101,000 | 103,000 | 98,100 | 100,000 | 147 |
| 2006/10/23 | 99,800 | 102,000 | 98,100 | 101,000 | 123 |
| 2006/10/20 | 100,000 | 101,000 | 98,000 | 100,000 | 253 |
| 2006/10/19 | 96,000 | 102,000 | 94,000 | 99,800 | 170 |
| 2006/10/18 | 90,300 | 93,000 | 88,600 | 93,000 | 72 |
| 2006/10/17 | 91,500 | 91,500 | 87,600 | 90,300 | 43 |
| 2006/10/16 | 89,000 | 91,000 | 86,500 | 90,000 | 91 |
| 2006/10/13 | 80,700 | 89,700 | 80,500 | 88,700 | 142 |
| 2006/10/12 | 78,400 | 81,600 | 78,400 | 81,000 | 84 |
| 2006/10/11 | 87,400 | 88,000 | 81,600 | 83,400 | 90 |
| 2006/10/10 | 90,000 | 93,300 | 88,000 | 91,400 | 157 |
| 2006/10/06 | 95,200 | 96,000 | 92,100 | 96,000 | 96 |
| 2006/10/05 | 96,100 | 96,500 | 95,100 | 96,000 | 54 |
| 2006/10/04 | 98,000 | 98,000 | 96,000 | 96,000 | 47 |
| 2006/10/03 | 97,900 | 97,900 | 96,100 | 97,200 | 27 |
| 2006/10/02 | 98,000 | 98,500 | 96,400 | 96,400 | 41 |
| 2006/09/29 | 97,600 | 98,900 | 95,500 | 96,000 | 76 |
| 2006/09/28 | 96,500 | 98,500 | 96,100 | 98,500 | 87 |
| 2006/09/27 | 98,000 | 98,900 | 95,500 | 96,100 | 39 |
| 2006/09/26 | 99,000 | 99,000 | 95,500 | 96,000 | 58 |
| 2006/09/25 | 96,000 | 97,000 | 96,000 | 96,000 | 33 |
| 2006/09/22 | 97,100 | 99,500 | 96,500 | 99,000 | 79 |
| 2006/09/21 | 97,300 | 100,000 | 97,300 | 99,900 | 45 |
| 2006/09/20 | 99,900 | 99,900 | 96,300 | 99,300 | 38 |
| 2006/09/19 | 96,000 | 104,000 | 95,700 | 99,000 | 51 |
| 2006/09/15 | 95,000 | 96,300 | 95,000 | 96,000 | 93 |
| 2006/09/14 | 98,100 | 98,500 | 95,600 | 96,300 | 120 |
| 2006/09/13 | 104,000 | 105,000 | 97,000 | 100,000 | 189 |
| 2006/09/12 | 105,000 | 105,000 | 103,000 | 103,000 | 86 |
| 2006/09/11 | 105,000 | 113,000 | 105,000 | 105,000 | 396 |
| 2006/09/08 | 106,000 | 106,000 | 104,000 | 105,000 | 207 |
| 2006/09/07 | 107,000 | 107,000 | 105,000 | 106,000 | 119 |
| 2006/09/06 | 110,000 | 110,000 | 106,000 | 108,000 | 131 |
| 2006/09/05 | 111,000 | 111,000 | 108,000 | 109,000 | 159 |
| 2006/09/04 | 109,000 | 110,000 | 108,000 | 110,000 | 132 |
| 2006/09/01 | 112,000 | 112,000 | 108,000 | 109,000 | 46 |
| 2006/08/31 | 110,000 | 113,000 | 108,000 | 112,000 | 83 |
| 2006/08/30 | 114,000 | 115,000 | 110,000 | 110,000 | 100 |
| 2006/08/29 | 112,000 | 116,000 | 108,000 | 114,000 | 356 |
| 2006/08/28 | 118,000 | 118,000 | 114,000 | 114,000 | 143 |
| 2006/08/25 | 122,000 | 123,000 | 118,000 | 119,000 | 218 |
| 2006/08/24 | 126,000 | 131,000 | 122,000 | 124,000 | 1,117 |
| 2006/08/23 | 119,000 | 120,000 | 117,000 | 118,000 | 55 |
| 2006/08/22 | 116,000 | 119,000 | 116,000 | 118,000 | 81 |
| 2006/08/21 | 120,000 | 120,000 | 116,000 | 117,000 | 68 |
| 2006/08/18 | 116,000 | 118,000 | 116,000 | 117,000 | 76 |
| 2006/08/17 | 121,000 | 121,000 | 115,000 | 116,000 | 169 |
| 2006/08/16 | 115,000 | 121,000 | 115,000 | 118,000 | 292 |
| 2006/08/15 | 113,000 | 124,000 | 113,000 | 115,000 | 621 |
| 2006/08/14 | 105,000 | 112,000 | 101,000 | 111,000 | 141 |
| 2006/08/11 | 109,000 | 109,000 | 105,000 | 106,000 | 66 |
| 2006/08/10 | 111,000 | 111,000 | 107,000 | 108,000 | 75 |
| 2006/08/09 | 110,000 | 112,000 | 108,000 | 111,000 | 59 |
| 2006/08/08 | 112,000 | 113,000 | 108,000 | 110,000 | 123 |
| 2006/08/07 | 117,000 | 118,000 | 108,000 | 113,000 | 190 |
| 2006/08/04 | 121,000 | 121,000 | 116,000 | 119,000 | 125 |
| 2006/08/03 | 122,000 | 126,000 | 116,000 | 120,000 | 419 |
| 2006/08/02 | 117,000 | 121,000 | 112,000 | 120,000 | 429 |
| 2006/08/01 | 126,000 | 136,000 | 113,000 | 116,000 | 4,016 |
| 2006/07/31 | 104,000 | 120,000 | 104,000 | 120,000 | 1,659 |
| 2006/07/28 | 101,000 | 103,000 | 96,000 | 100,000 | 139 |
| 2006/07/27 | 99,500 | 104,000 | 86,000 | 101,000 | 399 |
| 2006/07/26 | 108,000 | 109,000 | 100,000 | 101,000 | 256 |
| 2006/07/25 | 119,000 | 119,000 | 109,000 | 110,000 | 311 |
| 2006/07/24 | 118,000 | 129,000 | 110,000 | 113,000 | 969 |
| 2006/07/21 | 117,000 | 135,000 | 115,000 | 118,000 | 1,009 |
| 2006/07/20 | 124,000 | 141,000 | 124,000 | 126,000 | 1,316 |
| 2006/07/19 | 125,000 | 129,000 | 122,000 | 122,000 | 308 |
| 2006/07/18 | 137,000 | 137,000 | 125,000 | 125,000 | 397 |
| 2006/07/14 | 135,000 | 139,000 | 135,000 | 136,000 | 126 |
| 2006/07/13 | 137,000 | 144,000 | 135,000 | 139,000 | 193 |
| 2006/07/12 | 142,000 | 142,000 | 138,000 | 140,000 | 159 |
| 2006/07/11 | 148,000 | 150,000 | 143,000 | 144,000 | 76 |
| 2006/07/10 | 146,000 | 150,000 | 145,000 | 149,000 | 144 |
| 2006/07/07 | 154,000 | 157,000 | 149,000 | 152,000 | 167 |
| 2006/07/06 | 154,000 | 155,000 | 152,000 | 154,000 | 72 |
| 2006/07/05 | 158,000 | 160,000 | 156,000 | 156,000 | 104 |
| 2006/07/04 | 160,000 | 162,000 | 157,000 | 162,000 | 328 |
| 2006/07/03 | 157,000 | 160,000 | 153,000 | 157,000 | 233 |
| 2006/06/30 | 154,000 | 166,000 | 153,000 | 156,000 | 1,182 |
| 2006/06/29 | 151,000 | 152,000 | 149,000 | 152,000 | 64 |
| 2006/06/28 | 149,000 | 152,000 | 147,000 | 150,000 | 67 |
| 2006/06/27 | 152,000 | 153,000 | 149,000 | 153,000 | 83 |
| 2006/06/26 | 151,000 | 152,000 | 140,000 | 152,000 | 133 |
| 2006/06/23 | 153,000 | 153,000 | 151,000 | 152,000 | 66 |
| 2006/06/22 | 156,000 | 157,000 | 153,000 | 156,000 | 121 |
| 2006/06/21 | 154,000 | 157,000 | 147,000 | 152,000 | 165 |
| 2006/06/20 | 155,000 | 156,000 | 153,000 | 154,000 | 212 |
| 2006/06/19 | 155,000 | 161,000 | 152,000 | 157,000 | 1,591 |
| 2006/06/16 | 155,000 | 167,000 | 150,000 | 167,000 | 1,626 |
| 2006/06/15 | 146,000 | 152,000 | 141,000 | 147,000 | 312 |
| 2006/06/14 | 136,000 | 144,000 | 136,000 | 142,000 | 224 |
| 2006/06/13 | 141,000 | 144,000 | 139,000 | 141,000 | 136 |
| 2006/06/12 | 139,000 | 145,000 | 136,000 | 145,000 | 166 |
| 2006/06/09 | 146,000 | 147,000 | 134,000 | 142,000 | 437 |
| 2006/06/08 | 153,000 | 154,000 | 135,000 | 140,000 | 1,458 |
| 2006/06/07 | 150,000 | 175,000 | 150,000 | 153,000 | 3,396 |
| 2006/06/06 | 155,000 | 156,000 | 148,000 | 151,000 | 144 |
| 2006/06/05 | 150,000 | 159,000 | 146,000 | 157,000 | 266 |
| 2006/06/02 | 141,000 | 160,000 | 126,000 | 157,000 | 801 |
| 2006/06/01 | 170,000 | 170,000 | 151,000 | 156,000 | 125 |
| 2006/05/31 | 165,000 | 169,000 | 160,000 | 166,000 | 213 |
| 2006/05/30 | 172,000 | 174,000 | 168,000 | 171,000 | 121 |
| 2006/05/29 | 183,000 | 183,000 | 173,000 | 175,000 | 149 |
| 2006/05/26 | 188,000 | 188,000 | 182,000 | 183,000 | 74 |
| 2006/05/25 | 185,000 | 187,000 | 183,000 | 186,000 | 123 |
| 2006/05/24 | 183,000 | 185,000 | 180,000 | 185,000 | 173 |
| 2006/05/23 | 178,000 | 191,000 | 178,000 | 179,000 | 959 |
| 2006/05/22 | 186,000 | 190,000 | 175,000 | 175,000 | 279 |
| 2006/05/19 | 172,000 | 184,000 | 171,000 | 181,000 | 589 |
| 2006/05/18 | 165,000 | 176,000 | 165,000 | 171,000 | 279 |
| 2006/05/17 | 174,000 | 180,000 | 173,000 | 177,000 | 216 |
| 2006/05/16 | 194,000 | 194,000 | 173,000 | 173,000 | 167 |
| 2006/05/15 | 192,000 | 199,000 | 192,000 | 196,000 | 72 |
| 2006/05/12 | 198,000 | 203,000 | 193,000 | 200,000 | 246 |
| 2006/05/11 | 199,000 | 215,000 | 194,000 | 206,000 | 792 |
| 2006/05/10 | 197,000 | 200,000 | 196,000 | 199,000 | 50 |
| 2006/05/09 | 205,000 | 205,000 | 197,000 | 200,000 | 189 |
| 2006/05/08 | 200,000 | 206,000 | 195,000 | 204,000 | 326 |
| 2006/05/02 | 189,000 | 195,000 | 186,000 | 194,000 | 124 |
| 2006/05/01 | 199,000 | 199,000 | 189,000 | 191,000 | 204 |
| 2006/04/28 | 205,000 | 207,000 | 196,000 | 199,000 | 349 |
| 2006/04/27 | 208,000 | 215,000 | 200,000 | 213,000 | 1,117 |
| 2006/04/26 | 200,000 | 206,000 | 191,000 | 205,000 | 1,196 |
| 2006/04/25 | 175,000 | 189,000 | 175,000 | 189,000 | 253 |
| 2006/04/24 | 185,000 | 185,000 | 165,000 | 177,000 | 314 |
| 2006/04/21 | 185,000 | 185,000 | 180,000 | 183,000 | 455 |
| 2006/04/20 | 195,000 | 195,000 | 186,000 | 186,000 | 351 |
| 2006/04/19 | 205,000 | 208,000 | 195,000 | 198,000 | 459 |
| 2006/04/18 | 190,000 | 203,000 | 176,000 | 201,000 | 811 |
| 2006/04/17 | 210,000 | 210,000 | 187,000 | 193,000 | 921 |
| 2006/04/14 | 208,000 | 217,000 | 206,000 | 213,000 | 991 |
| 2006/04/13 | 222,000 | 222,000 | 208,000 | 210,000 | 1,508 |
| 2006/04/12 | 222,000 | 224,000 | 214,000 | 220,000 | 923 |
| 2006/04/11 | 229,000 | 229,000 | 215,000 | 223,000 | 1,209 |
| 2006/04/10 | 223,000 | 229,000 | 220,000 | 226,000 | 2,597 |
| 2006/04/07 | 217,000 | 236,000 | 213,000 | 222,000 | 15,318 |
| 2006/04/06 | 210,000 | 214,000 | 206,000 | 214,000 | 1,203 |
| 2006/04/05 | 223,000 | 233,000 | 201,000 | 211,000 | 13,182 |
| 2006/04/04 | 209,000 | 226,000 | 205,000 | 212,000 | 8,253 |
| 2006/04/03 | 198,000 | 204,000 | 194,000 | 204,000 | 1,465 |
| 2006/03/31 | 195,000 | 203,000 | 191,000 | 194,000 | 1,182 |
| 2006/03/30 | 204,000 | 222,000 | 192,000 | 195,000 | 9,271 |
| 2006/03/29 | 190,000 | 198,000 | 182,000 | 197,000 | 1,136 |
| 2006/03/28 | 192,000 | 200,000 | 176,000 | 187,000 | 3,193 |
| 2006/03/27 | 197,000 | 222,000 | 183,000 | 190,000 | 14,586 |
| 2006/03/24 | 172,000 | 195,000 | 168,000 | 194,000 | 6,237 |
| 2006/03/23 | 171,000 | 171,000 | 165,000 | 167,000 | 137 |
| 2006/03/22 | 164,000 | 170,000 | 161,000 | 170,000 | 188 |
| 2006/03/20 | 165,000 | 165,000 | 161,000 | 163,000 | 46 |
| 2006/03/17 | 161,000 | 165,000 | 158,000 | 165,000 | 110 |
| 2006/03/16 | 167,000 | 167,000 | 162,000 | 162,000 | 57 |
| 2006/03/15 | 165,000 | 168,000 | 163,000 | 167,000 | 118 |
| 2006/03/14 | 170,000 | 171,000 | 162,000 | 166,000 | 157 |
| 2006/03/13 | 164,000 | 170,000 | 163,000 | 169,000 | 248 |
| 2006/03/10 | 164,000 | 165,000 | 160,000 | 163,000 | 115 |
| 2006/03/09 | 162,000 | 168,000 | 154,000 | 163,000 | 187 |
| 2006/03/08 | 155,000 | 174,000 | 153,000 | 161,000 | 1,475 |
| 2006/03/07 | 157,000 | 158,000 | 153,000 | 154,000 | 140 |
| 2006/03/06 | 153,000 | 163,000 | 152,000 | 163,000 | 72 |
| 2006/03/03 | 154,000 | 157,000 | 150,000 | 156,000 | 106 |
| 2006/03/02 | 161,000 | 162,000 | 155,000 | 159,000 | 39 |
| 2006/03/01 | 153,000 | 160,000 | 152,000 | 160,000 | 90 |
| 2006/02/28 | 165,000 | 167,000 | 156,000 | 158,000 | 190 |
| 2006/02/27 | 181,000 | 181,000 | 162,000 | 165,000 | 416 |
| 2006/02/24 | 155,000 | 172,000 | 153,000 | 169,000 | 586 |
| 2006/02/23 | 153,000 | 160,000 | 152,000 | 158,000 | 357 |
| 2006/02/22 | 157,000 | 157,000 | 146,000 | 153,000 | 414 |
| 2006/02/21 | 135,000 | 158,000 | 135,000 | 158,000 | 980 |
| 2006/02/20 | 147,000 | 150,000 | 138,000 | 138,000 | 400 |
| 2006/02/17 | 170,000 | 171,000 | 156,000 | 161,000 | 191 |
| 2006/02/16 | 172,000 | 180,000 | 170,000 | 170,000 | 78 |
| 2006/02/15 | 177,000 | 186,000 | 171,000 | 178,000 | 159 |
| 2006/02/14 | 175,000 | 183,000 | 155,000 | 180,000 | 319 |
| 2006/02/13 | 184,000 | 197,000 | 179,000 | 185,000 | 166 |
| 2006/02/10 | 198,000 | 198,000 | 183,000 | 196,000 | 168 |
| 2006/02/09 | 205,000 | 208,000 | 193,000 | 195,000 | 189 |
| 2006/02/08 | 203,000 | 210,000 | 201,000 | 203,000 | 142 |
| 2006/02/07 | 214,000 | 214,000 | 206,000 | 211,000 | 200 |
| 2006/02/06 | 215,000 | 217,000 | 207,000 | 214,000 | 195 |
| 2006/02/03 | 215,000 | 216,000 | 210,000 | 215,000 | 221 |
| 2006/02/02 | 205,000 | 220,000 | 203,000 | 218,000 | 469 |
| 2006/02/01 | 208,000 | 209,000 | 199,000 | 204,000 | 270 |
| 2006/01/31 | 210,000 | 210,000 | 201,000 | 205,000 | 335 |
| 2006/01/30 | 225,000 | 229,000 | 212,000 | 213,000 | 778 |
| 2006/01/27 | 192,000 | 215,000 | 188,000 | 215,000 | 1,582 |
| 2006/01/26 | 185,000 | 187,000 | 181,000 | 185,000 | 290 |
| 2006/01/25 | 183,000 | 189,000 | 177,000 | 181,000 | 355 |
| 2006/01/24 | 169,000 | 180,000 | 160,000 | 180,000 | 495 |
| 2006/01/23 | 164,000 | 175,000 | 156,000 | 158,000 | 497 |
| 2006/01/20 | 191,000 | 201,000 | 169,000 | 173,000 | 1,062 |
| 2006/01/19 | 163,000 | 200,000 | 161,000 | 185,000 | 1,971 |
| 2006/01/18 | 205,000 | 205,000 | 169,000 | 178,000 | 1,232 |
| 2006/01/17 | 225,000 | 245,000 | 209,000 | 209,000 | 741 |
| 2006/01/16 | 243,000 | 252,000 | 238,000 | 249,000 | 950 |
| 2006/01/13 | 255,000 | 255,000 | 242,000 | 243,000 | 1,722 |
| 2006/01/12 | 248,000 | 255,000 | 242,000 | 255,000 | 1,045 |
| 2006/01/11 | 257,000 | 257,000 | 236,000 | 248,000 | 1,109 |
| 2006/01/10 | 248,000 | 263,000 | 234,000 | 253,000 | 4,001 |
| 2006/01/06 | 201,000 | 227,000 | 199,000 | 224,000 | 3,919 |
| 2006/01/05 | 189,000 | 198,000 | 185,000 | 198,000 | 2,646 |
| 2006/01/04 | 167,000 | 178,000 | 167,000 | 178,000 | 612 |