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 |
---|---|---|---|---|---|
2012/12/28 | 7,900 | 8,990 | 7,680 | 8,240 | 611 |
2012/12/27 | 7,790 | 8,490 | 7,260 | 7,570 | 1,561 |
2012/12/26 | 7,950 | 8,300 | 7,520 | 7,560 | 1,351 |
2012/12/25 | 8,390 | 9,340 | 8,390 | 9,300 | 1,669 |
2012/12/21 | 7,040 | 7,840 | 6,880 | 7,840 | 513 |
2012/12/20 | 6,870 | 6,870 | 6,600 | 6,840 | 41 |
2012/12/19 | 6,810 | 6,870 | 6,720 | 6,870 | 21 |
2012/12/18 | 6,720 | 6,750 | 6,560 | 6,730 | 366 |
2012/12/17 | 6,900 | 6,900 | 6,780 | 6,780 | 8 |
2012/12/14 | 6,780 | 6,780 | 6,700 | 6,780 | 24 |
2012/12/13 | 7,000 | 7,000 | 6,700 | 6,780 | 56 |
2012/12/12 | 7,050 | 7,050 | 7,050 | 7,050 | 15 |
2012/12/10 | 6,900 | 7,100 | 6,800 | 7,000 | 48 |
2012/12/07 | 6,780 | 6,780 | 6,700 | 6,700 | 34 |
2012/12/06 | 6,680 | 6,790 | 6,610 | 6,610 | 72 |
2012/12/05 | 6,720 | 6,800 | 6,680 | 6,680 | 15 |
2012/12/04 | 6,810 | 6,880 | 6,800 | 6,880 | 4 |
2012/12/03 | 6,900 | 6,940 | 6,900 | 6,940 | 15 |
2012/11/30 | 6,700 | 6,710 | 6,700 | 6,700 | 21 |
2012/11/28 | 6,850 | 6,860 | 6,600 | 6,690 | 35 |
2012/11/27 | 6,900 | 7,000 | 6,850 | 7,000 | 17 |
2012/11/26 | 7,390 | 7,390 | 6,910 | 7,070 | 74 |
2012/11/22 | 6,750 | 7,190 | 6,750 | 7,000 | 36 |
2012/11/21 | 7,280 | 7,380 | 6,500 | 7,000 | 473 |
2012/11/20 | 6,500 | 7,400 | 6,470 | 7,400 | 517 |
2012/11/19 | 6,390 | 6,430 | 6,390 | 6,400 | 7 |
2012/11/16 | 6,250 | 6,300 | 6,250 | 6,300 | 17 |
2012/11/15 | 6,240 | 6,240 | 6,240 | 6,240 | 2 |
2012/11/14 | 6,210 | 6,210 | 6,210 | 6,210 | 2 |
2012/11/13 | 6,290 | 6,290 | 6,270 | 6,270 | 18 |
2012/11/12 | 6,300 | 6,310 | 6,280 | 6,280 | 7 |
2012/11/09 | 6,280 | 6,280 | 6,280 | 6,280 | 1 |
2012/11/08 | 6,400 | 6,490 | 6,280 | 6,280 | 54 |
2012/11/07 | 6,380 | 6,500 | 6,380 | 6,500 | 4 |
2012/11/06 | 6,360 | 6,680 | 6,360 | 6,450 | 24 |
2012/11/05 | 6,360 | 6,370 | 6,360 | 6,370 | 2 |
2012/11/02 | 6,400 | 6,400 | 6,400 | 6,400 | 13 |
2012/11/01 | 6,400 | 6,400 | 6,400 | 6,400 | 4 |
2012/10/31 | 6,370 | 6,400 | 6,370 | 6,400 | 2 |
2012/10/30 | 6,370 | 6,390 | 6,370 | 6,390 | 6 |
2012/10/29 | 6,410 | 6,410 | 6,410 | 6,410 | 5 |
2012/10/26 | 6,400 | 6,450 | 6,400 | 6,450 | 3 |
2012/10/25 | 6,570 | 6,570 | 6,400 | 6,400 | 9 |
2012/10/24 | 6,420 | 6,440 | 6,420 | 6,440 | 3 |
2012/10/23 | 6,410 | 6,420 | 6,410 | 6,420 | 3 |
2012/10/22 | 6,630 | 6,630 | 6,370 | 6,410 | 36 |
2012/10/19 | 6,720 | 6,720 | 6,410 | 6,430 | 22 |
2012/10/18 | 6,600 | 6,600 | 6,510 | 6,510 | 10 |
2012/10/17 | 6,530 | 6,530 | 6,530 | 6,530 | 1 |
2012/10/15 | 6,370 | 6,770 | 6,370 | 6,770 | 5 |
2012/10/12 | 6,580 | 6,580 | 6,580 | 6,580 | 1 |
2012/10/10 | 6,570 | 6,570 | 6,570 | 6,570 | 3 |
2012/10/05 | 6,500 | 6,500 | 6,330 | 6,330 | 7 |
2012/10/04 | 6,500 | 6,500 | 6,500 | 6,500 | 1 |
2012/10/02 | 6,300 | 6,520 | 6,250 | 6,520 | 88 |
2012/09/28 | 6,310 | 6,310 | 6,300 | 6,300 | 8 |
2012/09/27 | 6,400 | 6,400 | 6,400 | 6,400 | 1 |
2012/09/26 | 6,310 | 6,400 | 6,270 | 6,400 | 9 |
2012/09/25 | 6,660 | 6,700 | 6,410 | 6,410 | 48 |
2012/09/24 | 7,000 | 7,010 | 6,520 | 7,010 | 22 |
2012/09/21 | 6,830 | 7,300 | 6,730 | 7,300 | 112 |
2012/09/20 | 6,590 | 6,590 | 6,510 | 6,510 | 17 |
2012/09/19 | 6,740 | 6,840 | 6,590 | 6,590 | 21 |
2012/09/18 | 6,800 | 6,800 | 6,800 | 6,800 | 1 |
2012/09/14 | 6,430 | 6,840 | 6,400 | 6,840 | 36 |
2012/09/13 | 6,800 | 6,800 | 6,800 | 6,800 | 11 |
2012/09/12 | 6,900 | 6,900 | 6,900 | 6,900 | 16 |
2012/09/10 | 6,660 | 6,660 | 6,500 | 6,500 | 2 |
2012/09/07 | 6,400 | 6,600 | 6,250 | 6,600 | 53 |
2012/09/06 | 6,530 | 6,530 | 6,460 | 6,460 | 136 |
2012/09/05 | 6,640 | 6,640 | 6,600 | 6,600 | 36 |
2012/09/04 | 6,630 | 6,660 | 6,630 | 6,630 | 70 |
2012/09/03 | 6,700 | 6,700 | 6,700 | 6,700 | 35 |
2012/08/31 | 6,800 | 6,800 | 6,800 | 6,800 | 6 |
2012/08/29 | 6,900 | 6,900 | 6,900 | 6,900 | 1 |
2012/08/28 | 6,940 | 6,940 | 6,940 | 6,940 | 1 |
2012/08/27 | 7,020 | 7,020 | 7,020 | 7,020 | 178 |
2012/08/24 | 6,820 | 6,820 | 6,820 | 6,820 | 6 |
2012/08/22 | 6,810 | 6,820 | 6,800 | 6,820 | 11 |
2012/08/21 | 7,480 | 7,480 | 7,050 | 7,060 | 43 |
2012/08/20 | 7,040 | 7,180 | 7,000 | 7,180 | 40 |
2012/08/17 | 6,780 | 6,840 | 6,780 | 6,840 | 3 |
2012/08/16 | 6,770 | 6,770 | 6,750 | 6,750 | 3 |
2012/08/15 | 6,740 | 6,740 | 6,740 | 6,740 | 2 |
2012/08/13 | 6,680 | 6,680 | 6,670 | 6,670 | 9 |
2012/08/10 | 6,800 | 6,800 | 6,800 | 6,800 | 6 |
2012/08/09 | 6,800 | 6,800 | 6,800 | 6,800 | 5 |
2012/08/08 | 6,860 | 6,860 | 6,860 | 6,860 | 4 |
2012/08/06 | 6,710 | 6,710 | 6,710 | 6,710 | 1 |
2012/08/03 | 6,750 | 6,910 | 6,750 | 6,910 | 19 |
2012/08/01 | 6,680 | 6,680 | 6,680 | 6,680 | 3 |
2012/07/31 | 6,670 | 6,850 | 6,670 | 6,850 | 35 |
2012/07/30 | 6,860 | 6,870 | 6,750 | 6,750 | 7 |
2012/07/27 | 6,740 | 6,740 | 6,740 | 6,740 | 1 |
2012/07/26 | 6,680 | 6,750 | 6,680 | 6,700 | 24 |
2012/07/25 | 6,880 | 6,880 | 6,730 | 6,730 | 11 |
2012/07/24 | 6,890 | 7,030 | 6,680 | 7,030 | 26 |
2012/07/23 | 6,900 | 7,800 | 6,680 | 6,690 | 648 |
2012/07/20 | 7,030 | 7,030 | 6,800 | 6,800 | 13 |
2012/07/19 | 7,030 | 7,040 | 7,030 | 7,040 | 4 |
2012/07/17 | 6,860 | 6,860 | 6,860 | 6,860 | 4 |
2012/07/13 | 6,850 | 6,970 | 6,770 | 6,770 | 70 |
2012/07/12 | 7,100 | 7,100 | 7,010 | 7,010 | 17 |
2012/07/11 | 7,160 | 7,180 | 7,150 | 7,150 | 17 |
2012/07/10 | 7,310 | 7,310 | 7,300 | 7,300 | 11 |
2012/07/09 | 7,400 | 7,400 | 7,390 | 7,390 | 4 |
2012/07/06 | 7,200 | 7,790 | 7,200 | 7,400 | 42 |
2012/07/05 | 7,410 | 7,410 | 7,400 | 7,400 | 10 |
2012/07/04 | 7,500 | 7,590 | 7,420 | 7,420 | 21 |
2012/07/03 | 7,400 | 7,410 | 7,390 | 7,400 | 28 |
2012/07/02 | 7,540 | 7,540 | 7,150 | 7,280 | 22 |
2012/06/29 | 7,070 | 7,250 | 7,070 | 7,250 | 10 |
2012/06/28 | 7,100 | 7,100 | 7,100 | 7,100 | 5 |
2012/06/27 | 7,320 | 7,320 | 7,050 | 7,050 | 8 |
2012/06/26 | 7,100 | 7,100 | 7,050 | 7,100 | 20 |
2012/06/25 | 7,200 | 7,200 | 7,060 | 7,100 | 19 |
2012/06/22 | 7,130 | 7,340 | 7,130 | 7,330 | 11 |
2012/06/21 | 7,640 | 7,640 | 7,150 | 7,150 | 117 |
2012/06/20 | 7,550 | 7,550 | 7,550 | 7,550 | 12 |
2012/06/19 | 7,050 | 7,620 | 7,050 | 7,350 | 70 |
2012/06/18 | 6,960 | 7,100 | 6,950 | 7,050 | 11 |
2012/06/15 | 7,020 | 7,030 | 6,820 | 7,020 | 11 |
2012/06/13 | 6,770 | 7,090 | 6,770 | 6,820 | 15 |
2012/06/12 | 7,270 | 7,270 | 7,030 | 7,030 | 8 |
2012/06/11 | 6,840 | 7,600 | 6,840 | 7,170 | 32 |
2012/06/08 | 6,810 | 6,810 | 6,810 | 6,810 | 1 |
2012/06/06 | 6,820 | 6,860 | 6,800 | 6,800 | 7 |
2012/06/05 | 6,820 | 6,820 | 6,720 | 6,720 | 21 |
2012/06/04 | 6,800 | 6,950 | 6,750 | 6,750 | 34 |
2012/06/01 | 7,300 | 7,300 | 7,050 | 7,050 | 34 |
2012/05/31 | 7,180 | 7,200 | 7,180 | 7,200 | 5 |
2012/05/30 | 6,900 | 6,980 | 6,900 | 6,980 | 4 |
2012/05/29 | 7,000 | 7,050 | 6,950 | 7,050 | 12 |
2012/05/28 | 7,000 | 7,000 | 7,000 | 7,000 | 1 |
2012/05/25 | 6,990 | 7,100 | 6,860 | 6,860 | 27 |
2012/05/24 | 7,000 | 7,000 | 6,850 | 6,850 | 6 |
2012/05/23 | 6,870 | 7,000 | 6,870 | 7,000 | 3 |
2012/05/22 | 6,860 | 7,090 | 6,830 | 7,090 | 22 |
2012/05/21 | 7,080 | 7,080 | 6,700 | 6,750 | 147 |
2012/05/18 | 7,000 | 7,000 | 6,750 | 6,750 | 25 |
2012/05/17 | 6,770 | 7,070 | 6,770 | 6,820 | 40 |
2012/05/16 | 6,800 | 6,990 | 6,800 | 6,960 | 6 |
2012/05/15 | 7,200 | 7,200 | 6,720 | 6,980 | 122 |
2012/05/14 | 7,450 | 7,500 | 7,200 | 7,400 | 72 |
2012/05/11 | 7,260 | 7,650 | 7,260 | 7,600 | 119 |
2012/05/10 | 7,450 | 7,530 | 7,300 | 7,500 | 94 |
2012/05/09 | 7,240 | 7,250 | 7,240 | 7,250 | 12 |
2012/05/08 | 7,220 | 7,380 | 7,220 | 7,380 | 6 |
2012/05/07 | 7,200 | 7,300 | 7,200 | 7,290 | 38 |
2012/05/02 | 7,470 | 7,470 | 7,170 | 7,220 | 36 |
2012/05/01 | 7,400 | 7,400 | 7,180 | 7,180 | 8 |
2012/04/27 | 7,300 | 7,300 | 7,200 | 7,210 | 6 |
2012/04/26 | 7,200 | 7,390 | 7,160 | 7,300 | 33 |
2012/04/25 | 7,390 | 7,390 | 7,200 | 7,300 | 28 |
2012/04/24 | 7,330 | 7,330 | 7,180 | 7,180 | 47 |
2012/04/23 | 7,520 | 7,520 | 7,220 | 7,330 | 138 |
2012/04/20 | 7,440 | 7,440 | 7,300 | 7,370 | 18 |
2012/04/19 | 7,310 | 7,480 | 7,270 | 7,480 | 178 |
2012/04/18 | 7,380 | 7,530 | 7,280 | 7,310 | 143 |
2012/04/17 | 7,680 | 7,790 | 7,280 | 7,350 | 163 |
2012/04/16 | 7,500 | 7,500 | 7,410 | 7,480 | 5 |
2012/04/13 | 7,500 | 7,560 | 7,470 | 7,510 | 24 |
2012/04/12 | 7,720 | 7,720 | 7,460 | 7,600 | 34 |
2012/04/11 | 7,550 | 7,600 | 7,460 | 7,570 | 13 |
2012/04/10 | 7,700 | 7,700 | 7,600 | 7,600 | 34 |
2012/04/09 | 8,080 | 8,080 | 7,340 | 7,600 | 249 |
2012/04/06 | 8,130 | 8,230 | 8,000 | 8,080 | 47 |
2012/04/05 | 8,140 | 8,200 | 8,130 | 8,130 | 7 |
2012/04/04 | 8,160 | 8,160 | 7,510 | 8,140 | 49 |
2012/04/03 | 8,200 | 8,420 | 8,200 | 8,210 | 24 |
2012/04/02 | 8,330 | 8,340 | 8,200 | 8,200 | 21 |
2012/03/30 | 8,230 | 8,330 | 8,150 | 8,330 | 47 |
2012/03/29 | 8,120 | 8,270 | 8,100 | 8,230 | 60 |
2012/03/28 | 8,150 | 8,250 | 8,150 | 8,250 | 12 |
2012/03/27 | 8,240 | 8,580 | 8,100 | 8,100 | 78 |
2012/03/26 | 8,110 | 8,480 | 8,110 | 8,220 | 148 |
2012/03/23 | 8,660 | 8,670 | 8,360 | 8,410 | 82 |
2012/03/22 | 8,810 | 9,030 | 8,610 | 8,660 | 113 |
2012/03/21 | 9,800 | 9,800 | 8,910 | 8,950 | 290 |
2012/03/19 | 9,710 | 10,640 | 9,600 | 9,780 | 310 |
2012/03/16 | 11,490 | 11,490 | 10,100 | 10,600 | 1,383 |
2012/03/15 | 9,170 | 10,700 | 8,800 | 9,990 | 941 |
2012/03/14 | 8,980 | 9,200 | 8,750 | 9,200 | 98 |
2012/03/13 | 8,150 | 8,700 | 8,150 | 8,700 | 43 |
2012/03/12 | 8,060 | 8,700 | 8,060 | 8,300 | 37 |
2012/03/09 | 8,050 | 8,240 | 8,050 | 8,060 | 26 |
2012/03/08 | 8,100 | 8,100 | 8,100 | 8,100 | 1 |
2012/03/07 | 8,100 | 8,100 | 8,050 | 8,050 | 2 |
2012/03/06 | 8,100 | 8,100 | 8,100 | 8,100 | 6 |
2012/03/05 | 8,220 | 8,220 | 8,010 | 8,100 | 15 |
2012/03/02 | 8,210 | 8,210 | 8,050 | 8,050 | 16 |
2012/03/01 | 8,590 | 8,850 | 8,150 | 8,250 | 265 |
2012/02/29 | 8,300 | 8,600 | 8,150 | 8,590 | 37 |
2012/02/28 | 8,000 | 8,300 | 8,000 | 8,250 | 19 |
2012/02/27 | 8,100 | 8,110 | 8,100 | 8,100 | 21 |
2012/02/24 | 8,100 | 8,400 | 8,100 | 8,400 | 13 |
2012/02/23 | 8,450 | 8,450 | 8,450 | 8,450 | 4 |
2012/02/22 | 8,020 | 8,300 | 8,000 | 8,300 | 58 |
2012/02/21 | 8,630 | 8,630 | 8,180 | 8,300 | 36 |
2012/02/20 | 8,230 | 8,500 | 8,040 | 8,470 | 84 |
2012/02/17 | 8,010 | 8,250 | 8,000 | 8,020 | 43 |
2012/02/16 | 8,380 | 8,460 | 7,800 | 8,000 | 201 |
2012/02/15 | 7,460 | 8,600 | 7,460 | 8,380 | 249 |
2012/02/14 | 7,390 | 7,450 | 7,380 | 7,450 | 3 |
2012/02/13 | 7,490 | 7,760 | 7,490 | 7,600 | 19 |
2012/02/10 | 7,450 | 7,460 | 7,260 | 7,460 | 91 |
2012/02/09 | 7,350 | 7,450 | 7,350 | 7,450 | 17 |
2012/02/08 | 7,210 | 7,370 | 7,210 | 7,230 | 55 |
2012/02/07 | 7,300 | 7,400 | 7,200 | 7,250 | 6 |
2012/02/06 | 7,180 | 7,180 | 7,180 | 7,180 | 4 |
2012/02/03 | 7,170 | 7,200 | 7,170 | 7,200 | 12 |
2012/02/02 | 7,350 | 7,350 | 7,220 | 7,220 | 8 |
2012/02/01 | 7,310 | 7,310 | 7,150 | 7,170 | 21 |
2012/01/31 | 7,490 | 7,490 | 7,200 | 7,390 | 224 |
2012/01/30 | 7,400 | 7,420 | 7,310 | 7,420 | 32 |
2012/01/27 | 7,370 | 7,600 | 7,370 | 7,600 | 96 |
2012/01/26 | 7,370 | 7,680 | 7,200 | 7,670 | 38 |
2012/01/25 | 7,270 | 7,370 | 7,250 | 7,370 | 22 |
2012/01/24 | 7,680 | 7,680 | 7,250 | 7,260 | 39 |
2012/01/23 | 7,450 | 8,000 | 7,270 | 7,500 | 99 |
2012/01/20 | 7,090 | 7,090 | 6,960 | 7,000 | 13 |
2012/01/19 | 6,960 | 7,100 | 6,960 | 7,100 | 11 |
2012/01/18 | 7,010 | 7,010 | 6,950 | 6,950 | 3 |
2012/01/16 | 6,810 | 7,010 | 6,810 | 6,950 | 15 |
2012/01/13 | 6,900 | 7,150 | 6,900 | 6,960 | 8 |
2012/01/12 | 6,850 | 6,880 | 6,820 | 6,880 | 6 |
2012/01/11 | 7,110 | 7,110 | 6,820 | 6,820 | 19 |
2012/01/10 | 6,780 | 6,870 | 6,750 | 6,810 | 9 |
2012/01/06 | 7,200 | 7,200 | 6,660 | 6,800 | 50 |
2012/01/05 | 7,040 | 7,300 | 6,800 | 7,190 | 49 |
2012/01/04 | 7,180 | 7,280 | 7,180 | 7,220 | 4 |