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 |
---|---|---|---|---|---|
2009/12/30 | 16,500 | 16,500 | 15,500 | 16,200 | 9 |
2009/12/29 | 15,000 | 16,500 | 15,000 | 16,500 | 15 |
2009/12/28 | 13,800 | 14,900 | 13,000 | 14,900 | 11 |
2009/12/25 | 15,000 | 15,000 | 13,700 | 14,300 | 18 |
2009/12/24 | 16,000 | 16,000 | 15,500 | 15,500 | 11 |
2009/12/22 | 15,800 | 16,100 | 15,800 | 16,100 | 16 |
2009/12/21 | 16,900 | 16,900 | 15,100 | 15,100 | 25 |
2009/12/18 | 15,990 | 17,480 | 15,640 | 16,800 | 70 |
2009/12/17 | 14,550 | 15,980 | 14,550 | 15,960 | 44 |
2009/12/16 | 13,900 | 14,300 | 13,300 | 14,300 | 6 |
2009/12/15 | 14,410 | 14,500 | 14,410 | 14,500 | 13 |
2009/12/14 | 12,600 | 14,900 | 12,600 | 14,210 | 93 |
2009/12/11 | 12,000 | 14,000 | 11,500 | 14,000 | 122 |
2009/12/10 | 13,000 | 13,000 | 11,800 | 12,000 | 26 |
2009/12/09 | 12,500 | 12,600 | 12,000 | 12,600 | 12 |
2009/12/08 | 13,800 | 13,800 | 13,800 | 13,800 | 18 |
2009/12/07 | 12,200 | 12,300 | 12,100 | 12,200 | 103 |
2009/12/04 | 10,500 | 13,000 | 10,500 | 13,000 | 30 |
2009/12/03 | 10,110 | 11,200 | 10,110 | 11,000 | 111 |
2009/12/02 | 11,100 | 11,100 | 10,510 | 10,510 | 4 |
2009/12/01 | 11,100 | 11,100 | 11,100 | 11,100 | 6 |
2009/11/30 | 11,100 | 11,900 | 11,100 | 11,700 | 5 |
2009/11/25 | 11,300 | 11,300 | 10,700 | 10,700 | 13 |
2009/11/20 | 10,560 | 10,560 | 10,500 | 10,500 | 21 |
2009/11/19 | 11,910 | 11,910 | 10,500 | 10,500 | 39 |
2009/11/18 | 12,400 | 12,400 | 10,510 | 10,510 | 23 |
2009/11/17 | 12,000 | 12,400 | 11,700 | 12,400 | 7 |
2009/11/16 | 10,330 | 12,200 | 10,000 | 12,200 | 63 |
2009/11/13 | 11,500 | 11,530 | 10,530 | 11,530 | 20 |
2009/11/12 | 12,570 | 12,970 | 11,600 | 11,600 | 9 |
2009/11/11 | 11,800 | 12,400 | 11,570 | 11,570 | 28 |
2009/11/10 | 13,600 | 13,600 | 12,100 | 12,500 | 39 |
2009/11/09 | 14,000 | 14,000 | 13,550 | 13,550 | 8 |
2009/11/06 | 15,790 | 15,790 | 15,790 | 15,790 | 1 |
2009/11/05 | 14,100 | 15,800 | 14,100 | 15,780 | 15 |
2009/11/04 | 13,800 | 13,800 | 13,800 | 13,800 | 1 |
2009/11/02 | 14,990 | 14,990 | 13,230 | 13,230 | 3 |
2009/10/28 | 14,000 | 14,000 | 14,000 | 14,000 | 18 |
2009/10/27 | 15,810 | 15,810 | 14,800 | 14,800 | 9 |
2009/10/26 | 15,810 | 16,290 | 15,800 | 16,290 | 8 |
2009/10/23 | 15,800 | 16,400 | 15,800 | 16,400 | 28 |
2009/10/22 | 15,620 | 15,620 | 14,500 | 15,620 | 17 |
2009/10/21 | 15,990 | 15,990 | 15,020 | 15,020 | 20 |
2009/10/20 | 14,490 | 15,820 | 14,450 | 15,820 | 35 |
2009/10/19 | 14,490 | 14,490 | 14,490 | 14,490 | 2 |
2009/10/16 | 14,350 | 14,420 | 13,420 | 14,420 | 24 |
2009/10/15 | 14,090 | 15,150 | 14,090 | 15,150 | 28 |
2009/10/14 | 13,690 | 13,690 | 13,690 | 13,690 | 10 |
2009/10/13 | 12,110 | 12,110 | 12,110 | 12,110 | 1 |
2009/10/09 | 12,910 | 12,910 | 12,510 | 12,910 | 20 |
2009/10/08 | 12,940 | 12,950 | 12,940 | 12,950 | 2 |
2009/10/07 | 12,970 | 12,970 | 12,970 | 12,970 | 5 |
2009/10/06 | 12,600 | 12,600 | 12,200 | 12,200 | 4 |
2009/10/05 | 12,100 | 12,600 | 12,000 | 12,600 | 9 |
2009/10/02 | 12,210 | 12,210 | 12,100 | 12,100 | 3 |
2009/10/01 | 13,200 | 13,200 | 13,200 | 13,200 | 2 |
2009/09/30 | 13,010 | 13,010 | 13,000 | 13,000 | 13 |
2009/09/29 | 13,100 | 13,100 | 13,020 | 13,020 | 5 |
2009/09/28 | 13,210 | 13,390 | 13,000 | 13,390 | 29 |
2009/09/24 | 15,300 | 15,300 | 15,000 | 15,000 | 30 |
2009/09/18 | 14,300 | 14,300 | 14,000 | 14,000 | 17 |
2009/09/17 | 14,000 | 14,300 | 13,300 | 14,300 | 12 |
2009/09/16 | 14,200 | 14,200 | 14,000 | 14,000 | 35 |
2009/09/14 | 15,690 | 16,290 | 15,690 | 16,290 | 26 |
2009/09/11 | 13,750 | 14,690 | 13,750 | 14,690 | 12 |
2009/09/10 | 13,110 | 13,300 | 13,110 | 13,150 | 18 |
2009/09/09 | 13,200 | 14,000 | 13,200 | 14,000 | 11 |
2009/09/08 | 13,130 | 13,400 | 13,130 | 13,400 | 16 |
2009/09/07 | 14,110 | 14,130 | 14,110 | 14,130 | 7 |
2009/09/04 | 14,600 | 14,600 | 14,500 | 14,500 | 21 |
2009/09/02 | 16,200 | 16,200 | 16,200 | 16,200 | 7 |
2009/09/01 | 15,500 | 16,000 | 15,500 | 16,000 | 20 |
2009/08/31 | 14,800 | 15,500 | 14,500 | 15,500 | 73 |
2009/08/28 | 15,000 | 15,000 | 15,000 | 15,000 | 5 |
2009/08/27 | 15,390 | 15,390 | 15,390 | 15,390 | 10 |
2009/08/26 | 14,790 | 15,590 | 14,790 | 15,590 | 3 |
2009/08/25 | 15,800 | 15,800 | 15,000 | 15,390 | 4 |
2009/08/24 | 15,400 | 15,400 | 15,400 | 15,400 | 2 |
2009/08/21 | 15,200 | 15,200 | 15,000 | 15,000 | 3 |
2009/08/20 | 14,830 | 14,830 | 14,830 | 14,830 | 25 |
2009/08/19 | 15,400 | 15,400 | 14,610 | 14,640 | 15 |
2009/08/18 | 16,200 | 16,200 | 14,400 | 14,800 | 174 |
2009/08/17 | 15,500 | 16,400 | 15,300 | 16,400 | 75 |
2009/08/14 | 16,000 | 16,200 | 15,900 | 15,900 | 22 |
2009/08/13 | 16,500 | 16,500 | 15,600 | 15,600 | 4 |
2009/08/12 | 16,500 | 16,500 | 16,000 | 16,500 | 96 |
2009/08/11 | 17,400 | 17,400 | 16,500 | 16,990 | 193 |
2009/08/10 | 17,500 | 17,500 | 16,300 | 17,200 | 146 |
2009/08/07 | 17,300 | 17,500 | 16,200 | 17,300 | 70 |
2009/08/06 | 17,800 | 18,000 | 17,500 | 17,500 | 134 |
2009/08/05 | 18,500 | 18,500 | 17,000 | 17,200 | 209 |
2009/08/04 | 17,800 | 18,000 | 16,500 | 16,500 | 64 |
2009/08/03 | 16,100 | 17,500 | 16,000 | 16,000 | 216 |
2009/07/31 | 14,500 | 15,500 | 14,400 | 15,500 | 139 |
2009/07/30 | 14,000 | 14,000 | 13,500 | 13,500 | 159 |
2009/07/29 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
2009/07/28 | 13,400 | 14,000 | 13,300 | 14,000 | 82 |
2009/07/27 | 12,790 | 13,600 | 12,500 | 13,500 | 19 |
2009/07/24 | 13,000 | 13,000 | 12,010 | 12,410 | 10 |
2009/07/23 | 13,000 | 13,000 | 12,100 | 12,100 | 97 |
2009/07/22 | 13,600 | 13,600 | 12,500 | 12,900 | 24 |
2009/07/21 | 13,700 | 14,000 | 13,700 | 13,700 | 20 |
2009/07/17 | 13,500 | 13,500 | 12,000 | 13,500 | 32 |
2009/07/16 | 12,310 | 13,200 | 12,310 | 13,000 | 65 |
2009/07/15 | 12,000 | 12,000 | 11,710 | 11,710 | 27 |
2009/07/14 | 12,500 | 12,500 | 12,000 | 12,000 | 53 |
2009/07/13 | 12,800 | 12,800 | 12,500 | 12,500 | 4 |
2009/07/10 | 12,400 | 12,400 | 12,000 | 12,000 | 14 |
2009/07/08 | 14,000 | 14,000 | 12,400 | 14,000 | 65 |
2009/07/07 | 13,290 | 13,690 | 13,290 | 13,690 | 13 |
2009/07/06 | 14,000 | 14,500 | 14,000 | 14,090 | 78 |
2009/07/03 | 14,100 | 14,400 | 13,800 | 14,400 | 31 |
2009/07/02 | 12,800 | 14,100 | 12,320 | 14,100 | 201 |
2009/07/01 | 11,700 | 12,500 | 11,700 | 12,500 | 141 |
2009/06/30 | 12,000 | 12,000 | 12,000 | 12,000 | 10 |
2009/06/29 | 12,500 | 12,500 | 12,490 | 12,500 | 113 |
2009/06/26 | 12,500 | 12,500 | 12,500 | 12,500 | 190 |
2009/06/25 | 12,480 | 12,500 | 12,480 | 12,480 | 17 |
2009/06/24 | 12,000 | 12,100 | 12,000 | 12,100 | 11 |
2009/06/23 | 11,800 | 11,800 | 11,800 | 11,800 | 6 |
2009/06/22 | 12,500 | 12,500 | 12,000 | 12,000 | 62 |
2009/06/19 | 12,890 | 12,910 | 12,350 | 12,350 | 16 |
2009/06/18 | 12,400 | 12,400 | 12,220 | 12,220 | 7 |
2009/06/17 | 12,500 | 12,500 | 11,750 | 12,200 | 214 |
2009/06/16 | 12,500 | 12,500 | 12,300 | 12,500 | 29 |
2009/06/15 | 13,000 | 13,000 | 12,100 | 12,110 | 49 |
2009/06/12 | 13,000 | 13,000 | 12,600 | 13,000 | 35 |
2009/06/11 | 12,500 | 12,500 | 12,000 | 12,500 | 19 |
2009/06/10 | 11,910 | 12,500 | 11,910 | 12,500 | 211 |
2009/06/09 | 13,000 | 13,000 | 11,600 | 12,500 | 418 |
2009/06/08 | 14,100 | 14,100 | 13,100 | 13,100 | 10 |
2009/06/05 | 14,130 | 14,130 | 14,100 | 14,100 | 2 |
2009/06/04 | 14,300 | 14,300 | 14,000 | 14,000 | 16 |
2009/06/03 | 12,900 | 14,100 | 12,900 | 14,100 | 104 |
2009/06/02 | 12,820 | 13,030 | 12,820 | 12,900 | 5 |
2009/06/01 | 12,900 | 12,900 | 12,750 | 12,750 | 19 |
2009/05/29 | 12,920 | 13,020 | 12,810 | 12,810 | 68 |
2009/05/28 | 13,600 | 13,800 | 13,110 | 13,110 | 48 |
2009/05/27 | 13,600 | 13,600 | 13,600 | 13,600 | 5 |
2009/05/26 | 14,300 | 14,300 | 12,800 | 12,800 | 14 |
2009/05/25 | 14,500 | 14,600 | 13,900 | 14,600 | 13 |
2009/05/22 | 16,000 | 16,200 | 14,410 | 15,400 | 33 |
2009/05/21 | 16,000 | 16,500 | 15,800 | 15,800 | 21 |
2009/05/20 | 15,300 | 15,300 | 15,100 | 15,300 | 22 |
2009/05/19 | 14,500 | 14,500 | 14,500 | 14,500 | 5 |
2009/05/18 | 13,950 | 14,900 | 13,950 | 14,500 | 6 |
2009/05/15 | 13,810 | 13,810 | 13,810 | 13,810 | 2 |
2009/05/14 | 13,010 | 13,010 | 13,010 | 13,010 | 3 |
2009/05/13 | 13,010 | 13,010 | 13,010 | 13,010 | 2 |
2009/05/12 | 13,400 | 13,400 | 13,400 | 13,400 | 1 |
2009/05/11 | 13,600 | 13,600 | 13,500 | 13,500 | 42 |
2009/05/08 | 14,050 | 14,050 | 14,000 | 14,000 | 16 |
2009/05/07 | 14,100 | 14,100 | 14,000 | 14,000 | 3 |
2009/05/01 | 14,200 | 14,200 | 14,000 | 14,000 | 3 |
2009/04/30 | 14,250 | 14,250 | 14,000 | 14,000 | 2 |
2009/04/28 | 14,000 | 14,000 | 14,000 | 14,000 | 13 |
2009/04/27 | 15,100 | 15,300 | 14,010 | 14,100 | 7 |
2009/04/24 | 14,100 | 14,700 | 14,100 | 14,700 | 4 |
2009/04/23 | 14,300 | 15,300 | 13,800 | 15,300 | 45 |
2009/04/22 | 16,300 | 16,300 | 14,300 | 14,300 | 92 |
2009/04/21 | 14,500 | 16,300 | 14,500 | 16,300 | 155 |
2009/04/20 | 14,000 | 14,300 | 14,000 | 14,300 | 77 |
2009/04/17 | 13,600 | 14,200 | 12,000 | 12,300 | 39 |
2009/04/16 | 13,000 | 13,000 | 12,250 | 13,000 | 106 |
2009/04/15 | 11,500 | 11,500 | 10,800 | 11,000 | 10 |
2009/04/14 | 11,990 | 12,030 | 11,030 | 12,030 | 8 |
2009/04/13 | 12,400 | 12,990 | 12,400 | 12,990 | 18 |
2009/04/10 | 12,000 | 12,000 | 11,200 | 12,000 | 9 |
2009/04/09 | 11,000 | 11,800 | 11,000 | 11,800 | 29 |
2009/04/08 | 10,800 | 12,200 | 10,800 | 11,000 | 13 |
2009/04/07 | 12,000 | 12,000 | 11,510 | 12,000 | 28 |
2009/04/06 | 10,500 | 12,400 | 10,500 | 12,400 | 50 |
2009/04/03 | 10,400 | 10,500 | 10,400 | 10,500 | 4 |
2009/04/02 | 9,700 | 10,500 | 9,700 | 10,500 | 6 |
2009/04/01 | 9,700 | 10,400 | 9,700 | 10,400 | 4 |
2009/03/31 | 9,690 | 9,690 | 9,690 | 9,690 | 2 |
2009/03/30 | 9,850 | 9,850 | 9,850 | 9,850 | 9 |
2009/03/27 | 11,200 | 11,200 | 10,200 | 10,200 | 2 |
2009/03/26 | 11,700 | 11,800 | 10,900 | 11,800 | 9 |
2009/03/25 | 11,700 | 11,800 | 11,700 | 11,800 | 3 |
2009/03/24 | 11,900 | 11,900 | 11,410 | 11,410 | 52 |
2009/03/23 | 10,900 | 10,900 | 10,900 | 10,900 | 26 |
2009/03/19 | 11,810 | 11,810 | 9,900 | 9,900 | 18 |
2009/03/18 | 11,100 | 11,500 | 11,010 | 11,010 | 8 |
2009/03/17 | 10,750 | 10,750 | 10,500 | 10,500 | 16 |
2009/03/16 | 9,900 | 10,750 | 9,900 | 10,750 | 23 |
2009/03/13 | 9,720 | 10,750 | 9,720 | 9,850 | 38 |
2009/03/12 | 11,200 | 12,690 | 9,750 | 9,750 | 111 |
2009/03/11 | 10,700 | 10,700 | 10,700 | 10,700 | 85 |
2009/03/10 | 9,200 | 9,700 | 9,200 | 9,700 | 26 |
2009/03/09 | 8,610 | 8,610 | 8,600 | 8,600 | 7 |
2009/03/06 | 8,210 | 9,210 | 8,210 | 9,010 | 35 |
2009/03/05 | 8,210 | 8,510 | 8,200 | 8,210 | 9 |
2009/03/04 | 8,200 | 8,300 | 8,200 | 8,300 | 2 |
2009/03/03 | 8,330 | 8,330 | 8,200 | 8,200 | 43 |
2009/03/02 | 8,200 | 8,950 | 8,200 | 8,840 | 10 |
2009/02/27 | 9,200 | 9,290 | 8,210 | 8,210 | 15 |
2009/02/26 | 8,330 | 8,500 | 8,200 | 8,300 | 31 |
2009/02/25 | 9,320 | 9,820 | 8,900 | 8,900 | 32 |
2009/02/24 | 11,160 | 11,160 | 9,720 | 9,820 | 96 |
2009/02/23 | 10,960 | 10,960 | 10,960 | 10,960 | 52 |
2009/02/20 | 9,960 | 9,960 | 9,960 | 9,960 | 71 |
2009/02/19 | 10,900 | 10,900 | 8,560 | 8,560 | 41 |
2009/02/18 | 9,100 | 10,300 | 9,100 | 10,300 | 88 |
2009/02/17 | 8,500 | 9,300 | 8,500 | 9,300 | 93 |
2009/02/16 | 8,200 | 8,300 | 8,200 | 8,300 | 18 |
2009/02/13 | 8,000 | 8,000 | 8,000 | 8,000 | 26 |
2009/02/12 | 7,990 | 7,990 | 7,890 | 7,890 | 7 |
2009/02/10 | 7,600 | 7,990 | 7,600 | 7,990 | 6 |
2009/02/09 | 7,600 | 7,600 | 7,600 | 7,600 | 8 |
2009/02/06 | 8,000 | 8,000 | 7,600 | 7,900 | 42 |
2009/02/05 | 7,800 | 8,000 | 7,800 | 8,000 | 5 |
2009/02/04 | 7,050 | 7,100 | 7,000 | 7,000 | 11 |
2009/02/03 | 6,950 | 6,950 | 6,950 | 6,950 | 11 |
2009/02/02 | 7,650 | 7,650 | 7,550 | 7,550 | 10 |
2009/01/30 | 8,480 | 8,780 | 8,480 | 8,550 | 11 |
2009/01/29 | 9,250 | 9,880 | 9,250 | 9,480 | 16 |
2009/01/28 | 9,680 | 9,680 | 9,680 | 9,680 | 20 |
2009/01/27 | 7,900 | 7,980 | 7,900 | 7,980 | 26 |
2009/01/26 | 10,000 | 10,400 | 8,900 | 8,900 | 7 |
2009/01/23 | 10,400 | 11,000 | 9,700 | 9,700 | 16 |
2009/01/22 | 9,500 | 10,010 | 9,500 | 10,000 | 25 |
2009/01/21 | 10,010 | 10,010 | 10,010 | 10,010 | 25 |
2009/01/20 | 12,010 | 12,010 | 12,010 | 12,010 | 23 |
2009/01/19 | 10,010 | 10,010 | 10,010 | 10,010 | 47 |
2009/01/16 | 9,010 | 9,010 | 9,010 | 9,010 | 85 |
2009/01/15 | 8,010 | 8,010 | 8,010 | 8,010 | 33 |
2009/01/14 | 6,300 | 7,010 | 6,300 | 7,010 | 22 |
2009/01/13 | 6,350 | 6,350 | 6,000 | 6,010 | 11 |
2009/01/09 | 6,150 | 6,250 | 6,150 | 6,250 | 16 |
2009/01/08 | 6,600 | 6,600 | 6,100 | 6,100 | 37 |
2009/01/07 | 6,700 | 7,000 | 6,700 | 7,000 | 26 |
2009/01/06 | 7,010 | 7,010 | 6,650 | 6,650 | 7 |
2009/01/05 | 7,000 | 7,000 | 7,000 | 7,000 | 29 |