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 |
---|---|---|---|---|---|
2010/12/30 | 9,000 | 9,200 | 8,900 | 9,200 | 6 |
2010/12/29 | 8,950 | 9,350 | 8,950 | 9,300 | 23 |
2010/12/28 | 9,000 | 9,000 | 8,700 | 9,000 | 27 |
2010/12/27 | 9,000 | 9,000 | 9,000 | 9,000 | 51 |
2010/12/24 | 8,840 | 9,190 | 8,840 | 9,100 | 8 |
2010/12/22 | 9,220 | 9,590 | 8,990 | 8,990 | 55 |
2010/12/21 | 9,250 | 9,250 | 9,200 | 9,200 | 2 |
2010/12/20 | 9,600 | 9,600 | 9,300 | 9,300 | 24 |
2010/12/17 | 0 | 0 | 0 | 9,300 | 0 |
2010/12/16 | 9,300 | 9,490 | 9,300 | 9,300 | 19 |
2010/12/15 | 9,160 | 9,160 | 9,160 | 9,160 | 1 |
2010/12/14 | 8,800 | 9,100 | 8,800 | 9,100 | 17 |
2010/12/13 | 9,030 | 9,390 | 9,030 | 9,390 | 11 |
2010/12/10 | 8,850 | 9,200 | 8,850 | 9,200 | 17 |
2010/12/09 | 8,980 | 9,150 | 8,980 | 9,150 | 9 |
2010/12/08 | 9,280 | 9,280 | 9,280 | 9,280 | 3 |
2010/12/07 | 8,700 | 9,140 | 8,700 | 9,140 | 10 |
2010/12/06 | 9,200 | 9,500 | 9,200 | 9,300 | 8 |
2010/12/03 | 9,180 | 9,180 | 9,100 | 9,100 | 2 |
2010/12/02 | 9,020 | 9,030 | 9,020 | 9,020 | 4 |
2010/12/01 | 9,000 | 9,450 | 9,000 | 9,450 | 26 |
2010/11/30 | 0 | 0 | 0 | 9,360 | 0 |
2010/11/29 | 9,350 | 9,380 | 9,350 | 9,360 | 31 |
2010/11/26 | 9,120 | 9,550 | 9,120 | 9,540 | 33 |
2010/11/25 | 9,300 | 9,500 | 9,300 | 9,500 | 18 |
2010/11/24 | 9,100 | 9,100 | 9,100 | 9,100 | 3 |
2010/11/22 | 9,500 | 9,500 | 9,000 | 9,000 | 59 |
2010/11/19 | 9,400 | 9,400 | 9,100 | 9,100 | 11 |
2010/11/18 | 8,600 | 9,200 | 8,600 | 9,200 | 19 |
2010/11/17 | 8,290 | 8,900 | 8,290 | 8,900 | 7 |
2010/11/16 | 8,500 | 8,890 | 8,410 | 8,890 | 11 |
2010/11/15 | 8,200 | 8,650 | 8,200 | 8,650 | 5 |
2010/11/12 | 8,780 | 8,780 | 8,300 | 8,780 | 10 |
2010/11/11 | 0 | 0 | 0 | 8,800 | 0 |
2010/11/10 | 8,010 | 8,800 | 8,010 | 8,800 | 42 |
2010/11/09 | 8,100 | 8,100 | 8,100 | 8,100 | 1 |
2010/11/08 | 8,000 | 8,000 | 8,000 | 8,000 | 27 |
2010/11/05 | 8,400 | 8,410 | 8,020 | 8,020 | 18 |
2010/11/04 | 8,650 | 8,800 | 8,210 | 8,800 | 15 |
2010/11/02 | 8,800 | 8,800 | 8,800 | 8,800 | 12 |
2010/11/01 | 9,200 | 9,200 | 8,880 | 8,880 | 9 |
2010/10/29 | 9,500 | 9,500 | 9,500 | 9,500 | 2 |
2010/10/28 | 0 | 0 | 0 | 9,880 | 0 |
2010/10/27 | 9,000 | 9,880 | 9,000 | 9,880 | 20 |
2010/10/26 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
2010/10/25 | 8,910 | 9,100 | 8,900 | 8,900 | 18 |
2010/10/22 | 8,940 | 9,280 | 8,940 | 9,050 | 32 |
2010/10/21 | 8,960 | 9,050 | 8,900 | 8,900 | 20 |
2010/10/20 | 9,100 | 9,100 | 9,100 | 9,100 | 36 |
2010/10/19 | 8,800 | 9,100 | 8,800 | 9,100 | 22 |
2010/10/18 | 9,000 | 9,000 | 8,800 | 8,800 | 20 |
2010/10/15 | 8,750 | 9,000 | 8,750 | 9,000 | 34 |
2010/10/14 | 9,500 | 9,590 | 8,900 | 8,900 | 43 |
2010/10/13 | 9,510 | 9,510 | 9,500 | 9,500 | 6 |
2010/10/12 | 10,000 | 10,000 | 9,620 | 9,620 | 9 |
2010/10/08 | 9,780 | 10,000 | 9,600 | 9,800 | 25 |
2010/10/07 | 9,810 | 9,930 | 9,810 | 9,930 | 2 |
2010/10/06 | 9,760 | 9,760 | 9,760 | 9,760 | 1 |
2010/10/05 | 9,800 | 9,850 | 9,800 | 9,800 | 11 |
2010/10/04 | 10,000 | 10,300 | 9,900 | 10,300 | 18 |
2010/10/01 | 10,600 | 10,600 | 10,600 | 10,600 | 1 |
2010/09/30 | 10,120 | 10,300 | 10,120 | 10,300 | 5 |
2010/09/29 | 0 | 0 | 0 | 10,300 | 0 |
2010/09/28 | 10,100 | 10,310 | 10,100 | 10,300 | 13 |
2010/09/27 | 10,350 | 10,350 | 10,350 | 10,350 | 1 |
2010/09/24 | 10,070 | 10,500 | 9,650 | 10,000 | 38 |
2010/09/22 | 10,000 | 10,200 | 9,800 | 10,000 | 73 |
2010/09/21 | 10,120 | 10,600 | 10,010 | 10,600 | 24 |
2010/09/17 | 11,200 | 11,200 | 10,500 | 10,500 | 38 |
2010/09/16 | 10,600 | 10,600 | 10,600 | 10,600 | 2 |
2010/09/15 | 10,600 | 10,750 | 10,600 | 10,750 | 14 |
2010/09/14 | 10,900 | 10,900 | 10,890 | 10,900 | 4 |
2010/09/13 | 10,950 | 11,000 | 10,950 | 11,000 | 2 |
2010/09/10 | 10,600 | 10,900 | 10,600 | 10,900 | 3 |
2010/09/09 | 10,510 | 10,990 | 10,500 | 10,990 | 4 |
2010/09/08 | 10,480 | 11,110 | 10,480 | 10,800 | 6 |
2010/09/07 | 10,790 | 11,380 | 10,790 | 11,380 | 17 |
2010/09/06 | 10,200 | 10,600 | 10,200 | 10,500 | 15 |
2010/09/03 | 10,200 | 10,800 | 10,200 | 10,800 | 13 |
2010/09/02 | 0 | 0 | 0 | 11,100 | 0 |
2010/09/01 | 11,100 | 11,100 | 11,100 | 11,100 | 3 |
2010/08/31 | 10,500 | 10,700 | 10,010 | 10,700 | 8 |
2010/08/30 | 9,750 | 11,500 | 9,750 | 10,500 | 43 |
2010/08/27 | 10,500 | 10,500 | 9,990 | 10,350 | 28 |
2010/08/26 | 10,560 | 10,610 | 10,560 | 10,610 | 2 |
2010/08/25 | 10,650 | 10,700 | 10,650 | 10,700 | 2 |
2010/08/24 | 11,500 | 11,500 | 10,570 | 10,570 | 10 |
2010/08/23 | 11,000 | 11,000 | 10,880 | 10,880 | 8 |
2010/08/20 | 10,500 | 11,310 | 10,500 | 10,830 | 41 |
2010/08/19 | 10,950 | 10,950 | 10,920 | 10,920 | 3 |
2010/08/18 | 10,950 | 11,400 | 10,950 | 11,400 | 4 |
2010/08/17 | 11,000 | 11,100 | 10,150 | 10,500 | 51 |
2010/08/16 | 10,500 | 10,640 | 10,200 | 10,640 | 24 |
2010/08/13 | 11,650 | 11,700 | 11,060 | 11,060 | 5 |
2010/08/12 | 11,350 | 11,350 | 11,350 | 11,350 | 1 |
2010/08/11 | 11,400 | 11,600 | 11,400 | 11,450 | 10 |
2010/08/10 | 11,350 | 11,400 | 11,350 | 11,400 | 13 |
2010/08/09 | 11,460 | 11,500 | 11,400 | 11,400 | 13 |
2010/08/06 | 11,600 | 11,800 | 11,000 | 11,800 | 36 |
2010/08/05 | 12,100 | 12,490 | 12,100 | 12,200 | 16 |
2010/08/04 | 12,400 | 12,400 | 12,400 | 12,400 | 20 |
2010/08/03 | 11,600 | 12,240 | 11,600 | 12,240 | 4 |
2010/08/02 | 11,700 | 12,400 | 11,520 | 11,520 | 10 |
2010/07/30 | 11,450 | 11,450 | 11,450 | 11,450 | 1 |
2010/07/29 | 12,000 | 12,000 | 12,000 | 12,000 | 2 |
2010/07/28 | 11,900 | 12,000 | 11,900 | 12,000 | 6 |
2010/07/27 | 11,400 | 11,600 | 11,400 | 11,500 | 4 |
2010/07/26 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
2010/07/23 | 11,900 | 11,990 | 11,420 | 11,990 | 19 |
2010/07/22 | 0 | 0 | 0 | 11,800 | 0 |
2010/07/21 | 11,500 | 11,800 | 11,300 | 11,800 | 21 |
2010/07/20 | 12,800 | 12,980 | 11,600 | 11,600 | 125 |
2010/07/16 | 12,200 | 12,210 | 12,200 | 12,200 | 18 |
2010/07/15 | 12,600 | 12,600 | 12,110 | 12,160 | 9 |
2010/07/14 | 14,000 | 14,000 | 12,110 | 12,440 | 25 |
2010/07/13 | 12,290 | 13,000 | 12,290 | 13,000 | 100 |
2010/07/12 | 11,730 | 11,730 | 11,730 | 11,730 | 1 |
2010/07/09 | 11,620 | 11,620 | 11,620 | 11,620 | 5 |
2010/07/08 | 12,380 | 12,380 | 12,380 | 12,380 | 3 |
2010/07/07 | 0 | 0 | 0 | 12,200 | 0 |
2010/07/06 | 12,200 | 12,200 | 11,600 | 12,200 | 26 |
2010/07/05 | 11,900 | 12,050 | 11,900 | 12,050 | 3 |
2010/07/02 | 11,100 | 12,400 | 11,100 | 11,390 | 36 |
2010/07/01 | 12,600 | 12,600 | 11,200 | 11,200 | 61 |
2010/06/30 | 11,410 | 11,410 | 11,410 | 11,410 | 1 |
2010/06/29 | 12,000 | 12,200 | 12,000 | 12,000 | 32 |
2010/06/28 | 11,400 | 11,800 | 11,100 | 11,580 | 23 |
2010/06/25 | 12,810 | 12,810 | 12,000 | 12,000 | 38 |
2010/06/24 | 0 | 0 | 0 | 13,200 | 0 |
2010/06/23 | 13,200 | 13,200 | 13,200 | 13,200 | 1 |
2010/06/22 | 13,890 | 13,890 | 12,810 | 13,250 | 24 |
2010/06/21 | 14,900 | 14,900 | 13,700 | 13,740 | 23 |
2010/06/18 | 14,900 | 14,900 | 13,510 | 13,510 | 15 |
2010/06/17 | 13,990 | 14,600 | 13,510 | 14,600 | 47 |
2010/06/16 | 13,050 | 13,470 | 13,050 | 13,470 | 22 |
2010/06/15 | 12,810 | 12,850 | 12,810 | 12,850 | 37 |
2010/06/14 | 12,590 | 12,800 | 12,300 | 12,600 | 5 |
2010/06/11 | 12,300 | 12,300 | 12,300 | 12,300 | 12 |
2010/06/10 | 11,870 | 12,170 | 11,870 | 12,000 | 10 |
2010/06/09 | 11,910 | 11,910 | 11,870 | 11,870 | 34 |
2010/06/08 | 11,910 | 12,100 | 11,910 | 12,100 | 5 |
2010/06/07 | 12,190 | 12,590 | 11,990 | 12,200 | 54 |
2010/06/04 | 12,590 | 12,790 | 12,490 | 12,790 | 10 |
2010/06/03 | 12,030 | 12,600 | 12,020 | 12,590 | 25 |
2010/06/02 | 12,260 | 13,090 | 12,200 | 12,200 | 74 |
2010/06/01 | 12,800 | 12,800 | 12,800 | 12,800 | 1 |
2010/05/31 | 12,210 | 13,000 | 11,990 | 13,000 | 42 |
2010/05/28 | 12,250 | 12,700 | 12,250 | 12,700 | 10 |
2010/05/27 | 12,000 | 12,250 | 11,900 | 12,250 | 13 |
2010/05/26 | 12,260 | 12,300 | 11,810 | 11,850 | 24 |
2010/05/25 | 12,500 | 12,990 | 12,300 | 12,300 | 33 |
2010/05/24 | 13,000 | 13,500 | 13,000 | 13,500 | 22 |
2010/05/21 | 12,300 | 12,300 | 11,800 | 12,100 | 59 |
2010/05/20 | 13,900 | 14,000 | 12,500 | 12,500 | 46 |
2010/05/19 | 12,100 | 13,000 | 12,100 | 13,000 | 46 |
2010/05/18 | 13,300 | 13,300 | 12,100 | 12,100 | 126 |
2010/05/17 | 14,400 | 14,500 | 12,700 | 12,700 | 23 |
2010/05/14 | 14,330 | 14,800 | 14,030 | 14,200 | 104 |
2010/05/13 | 16,470 | 17,520 | 15,100 | 15,800 | 380 |
2010/05/12 | 15,880 | 15,880 | 14,510 | 14,520 | 33 |
2010/05/11 | 15,000 | 15,890 | 14,500 | 15,600 | 48 |
2010/05/10 | 13,990 | 13,990 | 13,390 | 13,900 | 24 |
2010/05/07 | 14,880 | 14,880 | 13,900 | 14,660 | 52 |
2010/05/06 | 16,470 | 16,470 | 16,000 | 16,000 | 42 |
2010/04/30 | 17,600 | 17,600 | 16,580 | 17,000 | 15 |
2010/04/28 | 16,750 | 17,500 | 16,750 | 17,500 | 24 |
2010/04/27 | 17,190 | 17,500 | 16,720 | 17,500 | 23 |
2010/04/26 | 16,600 | 17,290 | 16,600 | 17,200 | 26 |
2010/04/23 | 16,250 | 17,480 | 16,250 | 16,600 | 71 |
2010/04/22 | 16,200 | 16,800 | 16,020 | 16,200 | 102 |
2010/04/21 | 17,150 | 17,150 | 16,100 | 17,000 | 150 |
2010/04/20 | 17,010 | 18,150 | 16,210 | 17,140 | 315 |
2010/04/19 | 17,200 | 18,990 | 16,010 | 18,200 | 561 |
2010/04/16 | 18,760 | 21,800 | 17,480 | 19,500 | 604 |
2010/04/15 | 20,000 | 25,010 | 19,150 | 19,160 | 1,317 |
2010/04/14 | 17,500 | 20,890 | 16,480 | 20,010 | 485 |
2010/04/13 | 15,900 | 18,700 | 15,900 | 17,290 | 300 |
2010/04/12 | 17,000 | 17,500 | 15,600 | 15,890 | 416 |
2010/04/09 | 16,990 | 17,500 | 15,400 | 16,650 | 258 |
2010/04/08 | 13,820 | 17,000 | 12,800 | 16,990 | 466 |
2010/04/07 | 12,760 | 14,260 | 12,210 | 14,000 | 451 |
2010/04/06 | 12,160 | 14,260 | 12,160 | 14,260 | 458 |
2010/04/05 | 11,220 | 11,740 | 11,220 | 11,260 | 49 |
2010/04/02 | 11,280 | 11,610 | 11,200 | 11,350 | 64 |
2010/04/01 | 12,000 | 12,000 | 11,200 | 11,580 | 127 |
2010/03/31 | 11,600 | 14,000 | 11,000 | 12,000 | 597 |
2010/03/30 | 11,000 | 11,000 | 11,000 | 11,000 | 13 |
2010/03/29 | 11,020 | 11,020 | 11,020 | 11,020 | 4 |
2010/03/26 | 10,720 | 11,800 | 10,720 | 11,800 | 18 |
2010/03/25 | 11,200 | 11,200 | 10,720 | 10,720 | 61 |
2010/03/24 | 11,800 | 11,800 | 11,500 | 11,500 | 62 |
2010/03/23 | 11,800 | 11,800 | 11,800 | 11,800 | 75 |
2010/03/19 | 11,800 | 11,800 | 11,800 | 11,800 | 20 |
2010/03/18 | 11,150 | 11,800 | 11,150 | 11,800 | 24 |
2010/03/17 | 11,540 | 11,550 | 11,120 | 11,550 | 21 |
2010/03/16 | 11,550 | 11,550 | 11,500 | 11,500 | 31 |
2010/03/15 | 12,000 | 12,000 | 11,510 | 11,630 | 13 |
2010/03/12 | 11,000 | 12,000 | 10,740 | 11,500 | 42 |
2010/03/11 | 10,900 | 10,900 | 10,900 | 10,900 | 4 |
2010/03/10 | 11,430 | 11,430 | 11,000 | 11,000 | 63 |
2010/03/09 | 10,700 | 10,700 | 10,200 | 10,230 | 45 |
2010/03/08 | 10,900 | 10,950 | 10,560 | 10,560 | 25 |
2010/03/05 | 10,910 | 11,810 | 10,910 | 11,000 | 8 |
2010/03/04 | 11,450 | 12,000 | 10,910 | 10,930 | 39 |
2010/03/03 | 10,900 | 11,000 | 10,410 | 10,850 | 23 |
2010/03/02 | 12,700 | 12,700 | 10,400 | 11,390 | 142 |
2010/03/01 | 12,000 | 12,300 | 12,000 | 12,100 | 36 |
2010/02/26 | 12,100 | 13,000 | 12,100 | 13,000 | 3 |
2010/02/25 | 12,000 | 13,900 | 11,600 | 13,900 | 33 |
2010/02/24 | 12,000 | 12,000 | 12,000 | 12,000 | 8 |
2010/02/23 | 12,830 | 12,830 | 12,000 | 12,830 | 23 |
2010/02/22 | 13,900 | 13,900 | 12,830 | 12,830 | 22 |
2010/02/19 | 13,900 | 13,900 | 13,600 | 13,600 | 10 |
2010/02/18 | 12,880 | 13,500 | 12,880 | 13,500 | 28 |
2010/02/17 | 12,510 | 12,510 | 12,510 | 12,510 | 1 |
2010/02/16 | 12,510 | 12,520 | 12,510 | 12,510 | 11 |
2010/02/10 | 12,220 | 12,700 | 11,600 | 11,600 | 42 |
2010/02/08 | 13,100 | 13,100 | 12,150 | 12,150 | 16 |
2010/02/05 | 13,010 | 13,100 | 12,120 | 13,100 | 30 |
2010/02/04 | 15,000 | 15,000 | 15,000 | 15,000 | 17 |
2010/02/03 | 15,000 | 15,000 | 14,500 | 15,000 | 4 |
2010/02/02 | 15,000 | 15,100 | 15,000 | 15,100 | 8 |
2010/02/01 | 14,000 | 15,200 | 14,000 | 15,200 | 2 |
2010/01/29 | 14,000 | 14,000 | 14,000 | 14,000 | 6 |
2010/01/28 | 14,500 | 14,500 | 13,100 | 13,100 | 22 |
2010/01/27 | 13,500 | 13,500 | 13,000 | 13,000 | 38 |
2010/01/26 | 14,600 | 14,600 | 13,100 | 13,100 | 15 |
2010/01/22 | 15,000 | 15,000 | 14,500 | 14,500 | 6 |
2010/01/21 | 15,990 | 15,990 | 15,200 | 15,200 | 7 |
2010/01/20 | 16,000 | 16,000 | 15,500 | 15,500 | 31 |
2010/01/19 | 15,000 | 15,000 | 15,000 | 15,000 | 1 |
2010/01/18 | 14,500 | 15,800 | 14,400 | 15,800 | 11 |
2010/01/15 | 16,000 | 16,000 | 15,200 | 15,200 | 10 |
2010/01/14 | 17,000 | 17,900 | 16,010 | 16,010 | 35 |
2010/01/13 | 15,300 | 15,300 | 15,300 | 15,300 | 16 |
2010/01/12 | 16,600 | 16,600 | 15,410 | 15,550 | 8 |
2010/01/08 | 16,490 | 16,490 | 15,510 | 16,200 | 32 |
2010/01/07 | 17,300 | 17,300 | 15,300 | 16,500 | 99 |
2010/01/06 | 17,500 | 18,300 | 17,000 | 17,850 | 86 |
2010/01/05 | 17,400 | 21,500 | 17,400 | 21,400 | 80 |
2010/01/04 | 16,700 | 17,800 | 16,700 | 17,500 | 21 |