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 |
|---|---|---|---|---|---|
| 2007/12/28 | 50,000 | 50,000 | 50,000 | 50,000 | 124 |
| 2007/12/27 | 50,900 | 53,000 | 50,000 | 53,000 | 36 |
| 2007/12/26 | 46,900 | 50,900 | 46,900 | 50,900 | 25 |
| 2007/12/25 | 46,100 | 47,000 | 46,100 | 46,900 | 6 |
| 2007/12/21 | 50,000 | 50,000 | 45,800 | 46,000 | 24 |
| 2007/12/20 | 49,800 | 50,700 | 46,300 | 50,700 | 64 |
| 2007/12/19 | 50,000 | 50,600 | 49,900 | 49,900 | 137 |
| 2007/12/18 | 50,600 | 50,600 | 50,500 | 50,500 | 33 |
| 2007/12/17 | 51,000 | 51,000 | 50,500 | 50,500 | 20 |
| 2007/12/14 | 52,500 | 52,500 | 52,500 | 52,500 | 23 |
| 2007/12/13 | 53,200 | 53,200 | 52,500 | 52,500 | 3 |
| 2007/12/12 | 53,500 | 53,500 | 53,500 | 53,500 | 30 |
| 2007/12/11 | 54,100 | 55,000 | 54,000 | 55,000 | 27 |
| 2007/12/10 | 57,000 | 58,000 | 57,000 | 58,000 | 20 |
| 2007/12/07 | 59,000 | 59,000 | 56,500 | 56,500 | 24 |
| 2007/12/05 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2007/12/04 | 59,000 | 59,000 | 59,000 | 59,000 | 14 |
| 2007/12/03 | 55,700 | 58,000 | 55,600 | 58,000 | 198 |
| 2007/11/30 | 55,000 | 55,200 | 55,000 | 55,200 | 13 |
| 2007/11/29 | 51,300 | 54,500 | 51,300 | 54,500 | 20 |
| 2007/11/28 | 50,500 | 51,000 | 50,500 | 50,500 | 6 |
| 2007/11/27 | 50,200 | 50,500 | 50,200 | 50,500 | 5 |
| 2007/11/26 | 50,200 | 50,300 | 50,200 | 50,300 | 2 |
| 2007/11/22 | 50,000 | 50,200 | 50,000 | 50,200 | 171 |
| 2007/11/21 | 51,000 | 51,100 | 50,000 | 50,000 | 18 |
| 2007/11/20 | 52,000 | 54,000 | 51,000 | 53,000 | 23 |
| 2007/11/19 | 52,500 | 52,600 | 51,500 | 52,000 | 10 |
| 2007/11/16 | 52,100 | 53,500 | 52,000 | 53,500 | 19 |
| 2007/11/15 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2007/11/14 | 52,000 | 53,100 | 52,000 | 53,100 | 6 |
| 2007/11/13 | 53,000 | 53,000 | 51,100 | 51,100 | 23 |
| 2007/11/12 | 55,500 | 55,500 | 55,500 | 55,500 | 3 |
| 2007/11/09 | 52,100 | 52,500 | 52,000 | 52,500 | 20 |
| 2007/11/08 | 54,800 | 56,000 | 52,600 | 56,000 | 26 |
| 2007/11/07 | 54,000 | 54,300 | 53,200 | 53,300 | 25 |
| 2007/11/06 | 54,100 | 54,100 | 54,000 | 54,000 | 7 |
| 2007/11/05 | 60,000 | 60,000 | 56,000 | 56,000 | 17 |
| 2007/11/02 | 56,500 | 59,000 | 56,500 | 59,000 | 15 |
| 2007/11/01 | 59,200 | 61,000 | 59,200 | 59,500 | 20 |
| 2007/10/31 | 59,500 | 59,500 | 59,000 | 59,000 | 10 |
| 2007/10/30 | 59,200 | 60,000 | 59,200 | 60,000 | 11 |
| 2007/10/29 | 60,700 | 60,700 | 60,700 | 60,700 | 3 |
| 2007/10/26 | 62,500 | 62,500 | 60,000 | 60,000 | 16 |
| 2007/10/25 | 64,500 | 64,500 | 59,500 | 59,500 | 32 |
| 2007/10/24 | 65,000 | 65,000 | 62,300 | 62,300 | 16 |
| 2007/10/23 | 64,000 | 64,500 | 63,000 | 63,000 | 12 |
| 2007/10/22 | 62,000 | 62,000 | 60,500 | 62,000 | 14 |
| 2007/10/19 | 61,100 | 64,000 | 61,100 | 63,900 | 23 |
| 2007/10/18 | 59,000 | 61,100 | 59,000 | 61,100 | 5 |
| 2007/10/17 | 59,500 | 59,500 | 58,000 | 58,000 | 2 |
| 2007/10/16 | 61,100 | 61,100 | 59,500 | 59,500 | 6 |
| 2007/10/15 | 62,800 | 63,400 | 62,800 | 63,000 | 12 |
| 2007/10/12 | 64,600 | 64,600 | 60,000 | 61,000 | 89 |
| 2007/10/11 | 67,500 | 67,500 | 65,000 | 65,000 | 39 |
| 2007/10/10 | 64,500 | 67,000 | 64,500 | 66,500 | 70 |
| 2007/10/09 | 61,000 | 65,000 | 61,000 | 64,500 | 56 |
| 2007/10/05 | 61,300 | 61,300 | 60,000 | 60,000 | 27 |
| 2007/10/04 | 57,200 | 60,000 | 56,200 | 60,000 | 35 |
| 2007/10/03 | 51,500 | 56,300 | 51,500 | 56,300 | 25 |
| 2007/10/02 | 53,400 | 53,400 | 49,000 | 51,300 | 31 |
| 2007/10/01 | 56,500 | 56,500 | 53,500 | 53,500 | 8 |
| 2007/09/28 | 52,900 | 57,900 | 52,900 | 57,900 | 32 |
| 2007/09/27 | 51,000 | 52,900 | 50,500 | 52,900 | 23 |
| 2007/09/26 | 49,500 | 50,000 | 49,500 | 49,500 | 6 |
| 2007/09/25 | 50,000 | 50,000 | 48,900 | 49,900 | 16 |
| 2007/09/21 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2007/09/20 | 55,200 | 55,200 | 51,700 | 51,700 | 28 |
| 2007/09/19 | 50,200 | 50,200 | 50,200 | 50,200 | 6 |
| 2007/09/18 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2007/09/14 | 50,000 | 50,900 | 50,000 | 50,900 | 14 |
| 2007/09/13 | 51,000 | 52,000 | 50,000 | 50,000 | 5 |
| 2007/09/12 | 51,000 | 52,000 | 51,000 | 52,000 | 12 |
| 2007/09/11 | 55,000 | 55,000 | 52,000 | 52,000 | 18 |
| 2007/09/10 | 54,000 | 54,000 | 54,000 | 54,000 | 16 |
| 2007/09/07 | 57,500 | 59,000 | 57,500 | 58,500 | 10 |
| 2007/09/05 | 58,500 | 59,500 | 58,500 | 59,500 | 3 |
| 2007/09/04 | 58,300 | 58,400 | 58,300 | 58,400 | 11 |
| 2007/09/03 | 59,400 | 60,000 | 59,400 | 59,800 | 13 |
| 2007/08/31 | 58,500 | 62,900 | 58,500 | 62,900 | 43 |
| 2007/08/30 | 58,500 | 61,300 | 58,500 | 61,300 | 23 |
| 2007/08/29 | 58,600 | 59,000 | 58,000 | 59,000 | 17 |
| 2007/08/28 | 60,000 | 61,500 | 60,000 | 61,500 | 70 |
| 2007/08/27 | 60,500 | 61,500 | 60,000 | 60,000 | 328 |
| 2007/08/24 | 60,500 | 62,500 | 60,500 | 62,500 | 15 |
| 2007/08/23 | 58,500 | 59,900 | 57,500 | 59,800 | 45 |
| 2007/08/22 | 57,500 | 61,500 | 57,500 | 61,500 | 25 |
| 2007/08/21 | 60,000 | 62,500 | 59,000 | 62,500 | 324 |
| 2007/08/20 | 59,100 | 60,000 | 58,900 | 60,000 | 95 |
| 2007/08/17 | 58,600 | 58,800 | 55,100 | 55,100 | 65 |
| 2007/08/16 | 60,500 | 60,900 | 60,000 | 60,100 | 36 |
| 2007/08/15 | 63,000 | 63,000 | 60,800 | 61,000 | 40 |
| 2007/08/14 | 63,000 | 63,000 | 62,000 | 63,000 | 32 |
| 2007/08/13 | 64,000 | 64,000 | 63,000 | 63,000 | 40 |
| 2007/08/10 | 63,800 | 64,000 | 63,500 | 63,500 | 44 |
| 2007/08/09 | 66,000 | 66,000 | 63,600 | 64,500 | 50 |
| 2007/08/08 | 64,700 | 66,000 | 64,300 | 66,000 | 32 |
| 2007/08/07 | 66,000 | 67,000 | 65,000 | 66,000 | 22 |
| 2007/08/06 | 67,000 | 68,000 | 66,000 | 66,000 | 24 |
| 2007/08/03 | 69,400 | 69,400 | 67,500 | 67,500 | 36 |
| 2007/08/02 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2007/08/01 | 67,200 | 69,900 | 67,200 | 69,900 | 4 |
| 2007/07/31 | 67,500 | 71,000 | 67,500 | 71,000 | 34 |
| 2007/07/30 | 66,000 | 67,500 | 63,000 | 67,500 | 33 |
| 2007/07/27 | 67,500 | 67,500 | 63,500 | 65,500 | 31 |
| 2007/07/26 | 67,500 | 67,500 | 67,500 | 67,500 | 16 |
| 2007/07/24 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2007/07/23 | 69,000 | 69,000 | 67,000 | 68,000 | 707 |
| 2007/07/20 | 74,000 | 74,000 | 70,000 | 70,000 | 37 |
| 2007/07/19 | 70,000 | 70,000 | 69,000 | 70,000 | 5 |
| 2007/07/18 | 69,300 | 69,300 | 69,000 | 69,000 | 22 |
| 2007/07/17 | 73,000 | 73,000 | 68,000 | 71,000 | 25 |
| 2007/07/13 | 73,200 | 74,500 | 73,200 | 73,500 | 9 |
| 2007/07/12 | 74,600 | 75,000 | 73,000 | 73,000 | 76 |
| 2007/07/11 | 75,000 | 76,000 | 74,700 | 75,000 | 32 |
| 2007/07/10 | 77,000 | 77,000 | 74,600 | 76,000 | 42 |
| 2007/07/09 | 80,000 | 80,000 | 74,500 | 76,000 | 206 |
| 2007/07/06 | 76,500 | 80,000 | 76,500 | 80,000 | 52 |
| 2007/07/05 | 76,400 | 76,800 | 75,300 | 76,800 | 32 |
| 2007/07/04 | 77,500 | 80,000 | 74,000 | 78,400 | 892 |
| 2007/07/03 | 74,400 | 81,800 | 74,300 | 79,900 | 155 |
| 2007/07/02 | 74,000 | 74,000 | 73,100 | 74,000 | 55 |
| 2007/06/29 | 73,100 | 74,000 | 70,500 | 74,000 | 38 |
| 2007/06/28 | 73,000 | 74,700 | 70,000 | 73,000 | 86 |
| 2007/06/27 | 76,600 | 76,600 | 74,500 | 74,500 | 8 |
| 2007/06/26 | 75,000 | 76,600 | 75,000 | 76,600 | 38 |
| 2007/06/25 | 80,000 | 80,000 | 75,500 | 76,200 | 42 |
| 2007/06/22 | 75,000 | 83,000 | 71,000 | 81,800 | 141 |
| 2007/06/21 | 86,000 | 88,400 | 70,000 | 75,500 | 287 |
| 2007/06/20 | 77,000 | 80,000 | 75,000 | 80,000 | 245 |
| 2007/06/19 | 72,400 | 72,400 | 69,000 | 70,000 | 34 |
| 2007/06/18 | 68,500 | 72,500 | 68,500 | 72,000 | 28 |
| 2007/06/15 | 68,000 | 70,000 | 67,000 | 70,000 | 95 |
| 2007/06/14 | 68,000 | 68,000 | 66,000 | 66,600 | 11 |
| 2007/06/13 | 66,500 | 66,500 | 66,000 | 66,000 | 2 |
| 2007/06/12 | 65,700 | 67,100 | 65,700 | 67,000 | 36 |
| 2007/06/11 | 68,000 | 68,000 | 67,100 | 67,100 | 31 |
| 2007/06/08 | 66,000 | 69,000 | 66,000 | 68,500 | 83 |
| 2007/06/07 | 66,000 | 68,800 | 65,500 | 67,000 | 21 |
| 2007/06/06 | 67,000 | 67,000 | 67,000 | 67,000 | 22 |
| 2007/06/05 | 66,000 | 68,000 | 66,000 | 67,000 | 30 |
| 2007/06/04 | 69,000 | 69,000 | 68,000 | 68,000 | 2 |
| 2007/06/01 | 67,000 | 69,000 | 67,000 | 69,000 | 19 |
| 2007/05/31 | 65,000 | 69,800 | 65,000 | 68,300 | 32 |
| 2007/05/30 | 65,500 | 65,600 | 65,500 | 65,500 | 58 |
| 2007/05/29 | 65,000 | 67,000 | 65,000 | 67,000 | 13 |
| 2007/05/28 | 66,000 | 67,000 | 65,900 | 66,400 | 52 |
| 2007/05/25 | 69,000 | 70,000 | 68,000 | 70,000 | 53 |
| 2007/05/24 | 66,000 | 68,500 | 65,000 | 67,000 | 27 |
| 2007/05/23 | 66,000 | 66,000 | 64,000 | 65,000 | 25 |
| 2007/05/22 | 62,900 | 65,500 | 62,800 | 65,500 | 52 |
| 2007/05/21 | 61,900 | 61,900 | 60,900 | 61,900 | 58 |
| 2007/05/18 | 62,000 | 62,000 | 60,500 | 61,400 | 74 |
| 2007/05/17 | 62,900 | 62,900 | 60,000 | 60,500 | 85 |
| 2007/05/16 | 66,400 | 66,400 | 62,900 | 63,200 | 87 |
| 2007/05/15 | 69,000 | 69,000 | 66,500 | 67,900 | 56 |
| 2007/05/14 | 71,500 | 72,500 | 69,000 | 71,000 | 91 |
| 2007/05/11 | 74,800 | 74,800 | 69,100 | 73,500 | 59 |
| 2007/05/10 | 75,500 | 75,500 | 74,100 | 74,100 | 18 |
| 2007/05/09 | 75,000 | 75,000 | 74,500 | 74,500 | 9 |
| 2007/05/08 | 76,000 | 76,000 | 74,400 | 75,000 | 55 |
| 2007/05/07 | 76,500 | 76,500 | 75,000 | 76,000 | 60 |
| 2007/05/02 | 75,100 | 75,900 | 73,600 | 75,900 | 50 |
| 2007/05/01 | 75,000 | 75,500 | 74,000 | 74,900 | 51 |
| 2007/04/27 | 75,100 | 75,900 | 74,300 | 75,000 | 36 |
| 2007/04/26 | 77,700 | 78,800 | 74,000 | 75,900 | 89 |
| 2007/04/25 | 81,000 | 81,000 | 74,000 | 78,800 | 136 |
| 2007/04/24 | 79,200 | 80,000 | 79,000 | 79,000 | 44 |
| 2007/04/23 | 81,600 | 85,000 | 79,500 | 81,000 | 84 |
| 2007/04/20 | 88,000 | 88,000 | 87,000 | 87,000 | 19 |
| 2007/04/19 | 88,000 | 88,000 | 85,500 | 85,500 | 24 |
| 2007/04/18 | 87,500 | 88,000 | 85,500 | 88,000 | 66 |
| 2007/04/17 | 89,300 | 89,300 | 87,500 | 88,500 | 8 |
| 2007/04/16 | 88,600 | 89,000 | 87,500 | 88,300 | 22 |
| 2007/04/13 | 92,700 | 92,700 | 90,000 | 92,500 | 32 |
| 2007/04/12 | 91,000 | 92,000 | 91,000 | 92,000 | 12 |
| 2007/04/11 | 93,000 | 93,900 | 93,000 | 93,900 | 20 |
| 2007/04/10 | 94,300 | 94,800 | 92,500 | 94,800 | 8 |
| 2007/04/09 | 95,600 | 95,600 | 94,900 | 95,600 | 31 |
| 2007/04/06 | 96,200 | 97,200 | 95,600 | 97,200 | 26 |
| 2007/04/05 | 98,000 | 98,000 | 98,000 | 98,000 | 14 |
| 2007/04/04 | 96,900 | 99,800 | 95,600 | 99,800 | 19 |
| 2007/04/02 | 97,700 | 98,900 | 96,000 | 98,900 | 26 |
| 2007/03/30 | 97,800 | 102,000 | 97,800 | 102,000 | 38 |
| 2007/03/29 | 95,700 | 98,000 | 95,700 | 98,000 | 33 |
| 2007/03/28 | 98,100 | 99,700 | 97,500 | 99,700 | 14 |
| 2007/03/27 | 100,000 | 101,000 | 100,000 | 101,000 | 5 |
| 2007/03/26 | 100,000 | 100,000 | 98,700 | 100,000 | 35 |
| 2007/03/23 | 98,000 | 102,000 | 98,000 | 101,000 | 52 |
| 2007/03/22 | 97,500 | 100,000 | 97,500 | 100,000 | 11 |
| 2007/03/20 | 100,000 | 100,000 | 98,500 | 98,500 | 12 |
| 2007/03/19 | 100,000 | 100,000 | 98,000 | 98,500 | 20 |
| 2007/03/16 | 99,000 | 106,000 | 99,000 | 104,000 | 70 |
| 2007/03/15 | 100,000 | 101,000 | 97,000 | 101,000 | 43 |
| 2007/03/14 | 99,000 | 100,000 | 99,000 | 100,000 | 25 |
| 2007/03/13 | 104,000 | 104,000 | 103,000 | 104,000 | 17 |
| 2007/03/12 | 100,000 | 104,000 | 100,000 | 104,000 | 48 |
| 2007/03/09 | 102,000 | 107,000 | 100,000 | 102,000 | 44 |
| 2007/03/08 | 97,000 | 104,000 | 97,000 | 102,000 | 60 |
| 2007/03/07 | 98,000 | 101,000 | 95,900 | 95,900 | 49 |
| 2007/03/06 | 92,100 | 96,800 | 92,100 | 96,000 | 42 |
| 2007/03/05 | 99,400 | 99,400 | 92,700 | 93,100 | 64 |
| 2007/03/02 | 98,000 | 100,000 | 98,000 | 98,400 | 30 |
| 2007/03/01 | 106,000 | 106,000 | 100,000 | 100,000 | 65 |
| 2007/02/28 | 95,000 | 108,000 | 93,200 | 106,000 | 192 |
| 2007/02/27 | 114,000 | 114,000 | 106,000 | 111,000 | 62 |
| 2007/02/26 | 115,000 | 117,000 | 112,000 | 113,000 | 94 |
| 2007/02/23 | 114,000 | 116,000 | 109,000 | 111,000 | 73 |
| 2007/02/22 | 105,000 | 112,000 | 104,000 | 112,000 | 168 |
| 2007/02/21 | 108,000 | 108,000 | 105,000 | 107,000 | 72 |
| 2007/02/20 | 107,000 | 108,000 | 104,000 | 108,000 | 110 |
| 2007/02/19 | 102,000 | 106,000 | 96,500 | 106,000 | 233 |
| 2007/02/16 | 100,000 | 102,000 | 98,500 | 100,000 | 94 |
| 2007/02/15 | 100,000 | 101,000 | 98,500 | 100,000 | 125 |
| 2007/02/14 | 99,500 | 101,000 | 98,000 | 99,900 | 108 |
| 2007/02/13 | 95,100 | 101,000 | 94,900 | 99,500 | 114 |
| 2007/02/09 | 96,000 | 96,000 | 95,000 | 95,100 | 44 |
| 2007/02/08 | 95,000 | 97,000 | 94,900 | 95,000 | 77 |
| 2007/02/07 | 96,000 | 97,100 | 94,900 | 94,900 | 68 |
| 2007/02/06 | 99,000 | 99,000 | 95,000 | 95,400 | 61 |
| 2007/02/05 | 97,800 | 104,000 | 94,800 | 99,000 | 855 |
| 2007/02/02 | 98,100 | 101,000 | 95,500 | 98,800 | 450 |
| 2007/02/01 | 102,000 | 119,000 | 99,200 | 100,000 | 3,045 |
| 2007/01/31 | 96,500 | 106,000 | 96,000 | 106,000 | 1,774 |
| 2007/01/30 | 93,000 | 98,000 | 93,000 | 95,500 | 221 |
| 2007/01/29 | 90,100 | 92,900 | 90,100 | 92,000 | 53 |
| 2007/01/26 | 89,100 | 90,100 | 87,100 | 90,000 | 38 |
| 2007/01/25 | 93,000 | 93,200 | 91,500 | 92,000 | 20 |
| 2007/01/24 | 92,500 | 93,700 | 92,000 | 92,000 | 37 |
| 2007/01/23 | 94,000 | 94,000 | 92,500 | 93,000 | 44 |
| 2007/01/22 | 96,800 | 97,800 | 94,000 | 95,900 | 99 |
| 2007/01/19 | 95,000 | 95,000 | 91,200 | 93,000 | 63 |
| 2007/01/18 | 89,000 | 93,800 | 89,000 | 93,000 | 111 |
| 2007/01/17 | 87,000 | 90,000 | 86,200 | 90,000 | 34 |
| 2007/01/16 | 86,000 | 86,000 | 85,800 | 86,000 | 19 |
| 2007/01/15 | 87,500 | 88,500 | 85,000 | 85,800 | 35 |
| 2007/01/12 | 85,300 | 88,500 | 85,300 | 87,500 | 41 |
| 2007/01/11 | 87,000 | 87,600 | 85,000 | 85,300 | 32 |
| 2007/01/10 | 87,000 | 87,000 | 85,200 | 85,200 | 34 |
| 2007/01/09 | 89,500 | 89,500 | 87,000 | 87,000 | 51 |
| 2007/01/05 | 88,900 | 90,000 | 86,100 | 88,800 | 50 |
| 2007/01/04 | 88,500 | 90,300 | 88,500 | 88,800 | 13 |