フューチャーリンクネットワーク(9241)の株価時系列情報
フューチャーリンクネットワーク(9241)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,080 | 1,093 | 1,080 | 1,093 | 500 |
| 2022/12/29 | 1,104 | 1,110 | 1,090 | 1,110 | 1,200 |
| 2022/12/28 | 1,088 | 1,236 | 1,080 | 1,110 | 5,200 |
| 2022/12/27 | 1,074 | 1,088 | 1,065 | 1,070 | 2,700 |
| 2022/12/26 | 1,061 | 1,083 | 1,020 | 1,083 | 4,800 |
| 2022/12/23 | 1,056 | 1,084 | 1,022 | 1,069 | 6,000 |
| 2022/12/22 | 1,057 | 1,087 | 1,057 | 1,086 | 2,500 |
| 2022/12/21 | 1,050 | 1,067 | 1,042 | 1,050 | 1,400 |
| 2022/12/20 | 1,070 | 1,084 | 1,044 | 1,044 | 2,500 |
| 2022/12/19 | 1,109 | 1,111 | 1,062 | 1,062 | 3,200 |
| 2022/12/16 | 1,100 | 1,125 | 1,098 | 1,098 | 2,400 |
| 2022/12/15 | 1,105 | 1,110 | 1,086 | 1,100 | 2,800 |
| 2022/12/14 | 1,105 | 1,245 | 1,102 | 1,105 | 10,600 |
| 2022/12/13 | 1,105 | 1,106 | 1,100 | 1,105 | 1,300 |
| 2022/12/12 | 1,105 | 1,105 | 1,105 | 1,105 | 1,400 |
| 2022/12/09 | 1,111 | 1,111 | 1,083 | 1,100 | 900 |
| 2022/12/08 | 1,099 | 1,111 | 1,099 | 1,111 | 200 |
| 2022/12/07 | 1,107 | 1,111 | 1,100 | 1,110 | 1,300 |
| 2022/12/06 | 1,092 | 1,092 | 1,086 | 1,086 | 2,400 |
| 2022/12/05 | 1,098 | 1,098 | 1,097 | 1,097 | 200 |
| 2022/12/02 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2022/12/01 | 1,093 | 1,100 | 1,092 | 1,095 | 1,200 |
| 2022/11/30 | 1,091 | 1,091 | 1,091 | 1,091 | 500 |
| 2022/11/29 | 1,100 | 1,102 | 1,090 | 1,101 | 3,200 |
| 2022/11/28 | 1,116 | 1,116 | 1,086 | 1,087 | 300 |
| 2022/11/25 | 1,111 | 1,111 | 1,109 | 1,109 | 500 |
| 2022/11/24 | 1,092 | 1,092 | 1,080 | 1,090 | 3,900 |
| 2022/11/22 | 1,090 | 1,100 | 1,090 | 1,096 | 1,200 |
| 2022/11/21 | 1,100 | 1,100 | 1,099 | 1,100 | 2,200 |
| 2022/11/18 | 1,103 | 1,103 | 1,080 | 1,100 | 1,100 |
| 2022/11/17 | 1,105 | 1,105 | 1,080 | 1,103 | 2,000 |
| 2022/11/16 | 1,086 | 1,086 | 1,086 | 1,086 | 400 |
| 2022/11/15 | 1,122 | 1,122 | 1,079 | 1,086 | 2,100 |
| 2022/11/14 | 1,127 | 1,127 | 1,099 | 1,099 | 400 |
| 2022/11/11 | 1,111 | 1,122 | 1,070 | 1,121 | 800 |
| 2022/11/10 | 1,100 | 1,100 | 1,081 | 1,081 | 1,500 |
| 2022/11/07 | 1,126 | 1,126 | 1,125 | 1,126 | 500 |
| 2022/11/04 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
| 2022/11/02 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2022/11/01 | 1,119 | 1,119 | 1,109 | 1,109 | 300 |
| 2022/10/31 | 1,133 | 1,133 | 1,119 | 1,119 | 400 |
| 2022/10/28 | 1,143 | 1,147 | 1,115 | 1,115 | 1,400 |
| 2022/10/27 | 1,100 | 1,101 | 1,100 | 1,100 | 6,000 |
| 2022/10/26 | 1,111 | 1,143 | 1,103 | 1,103 | 2,100 |
| 2022/10/25 | 1,101 | 1,106 | 1,097 | 1,100 | 1,300 |
| 2022/10/24 | 1,082 | 1,100 | 1,082 | 1,100 | 600 |
| 2022/10/21 | 1,098 | 1,101 | 1,098 | 1,101 | 300 |
| 2022/10/20 | 1,113 | 1,113 | 1,090 | 1,090 | 700 |
| 2022/10/19 | 1,105 | 1,105 | 1,105 | 1,105 | 300 |
| 2022/10/18 | 1,150 | 1,150 | 1,123 | 1,149 | 700 |
| 2022/10/17 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2022/10/14 | 1,180 | 1,195 | 1,162 | 1,163 | 1,800 |
| 2022/10/13 | 1,264 | 1,264 | 1,210 | 1,210 | 500 |
| 2022/10/12 | 1,215 | 1,265 | 1,215 | 1,240 | 1,700 |
| 2022/10/11 | 1,220 | 1,245 | 1,216 | 1,245 | 900 |
| 2022/10/07 | 1,284 | 1,288 | 1,231 | 1,240 | 1,300 |
| 2022/10/06 | 1,259 | 1,393 | 1,224 | 1,260 | 21,000 |
| 2022/10/05 | 1,194 | 1,199 | 1,194 | 1,199 | 400 |
| 2022/10/04 | 1,209 | 1,209 | 1,195 | 1,195 | 500 |
| 2022/10/03 | 1,186 | 1,198 | 1,186 | 1,198 | 300 |
| 2022/09/30 | 1,200 | 1,200 | 1,193 | 1,196 | 300 |
| 2022/09/29 | 1,196 | 1,258 | 1,195 | 1,230 | 2,300 |
| 2022/09/28 | 1,184 | 1,184 | 1,166 | 1,166 | 1,100 |
| 2022/09/27 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2022/09/26 | 1,190 | 1,190 | 1,180 | 1,180 | 700 |
| 2022/09/22 | 1,197 | 1,197 | 1,168 | 1,197 | 900 |
| 2022/09/21 | 1,190 | 1,190 | 1,169 | 1,169 | 1,600 |
| 2022/09/20 | 1,200 | 1,210 | 1,190 | 1,190 | 400 |
| 2022/09/16 | 1,158 | 1,210 | 1,158 | 1,200 | 1,600 |
| 2022/09/15 | 1,171 | 1,175 | 1,171 | 1,175 | 400 |
| 2022/09/14 | 1,189 | 1,190 | 1,170 | 1,190 | 1,400 |
| 2022/09/13 | 1,198 | 1,198 | 1,186 | 1,190 | 1,600 |
| 2022/09/12 | 1,200 | 1,240 | 1,182 | 1,210 | 600 |
| 2022/09/09 | 1,232 | 1,232 | 1,200 | 1,200 | 500 |
| 2022/09/08 | 1,210 | 1,211 | 1,200 | 1,202 | 1,500 |
| 2022/09/07 | 1,259 | 1,259 | 1,191 | 1,210 | 1,400 |
| 2022/09/06 | 1,276 | 1,289 | 1,259 | 1,259 | 500 |
| 2022/09/05 | 1,235 | 1,246 | 1,222 | 1,246 | 500 |
| 2022/09/02 | 1,212 | 1,292 | 1,212 | 1,250 | 2,900 |
| 2022/09/01 | 1,225 | 1,240 | 1,225 | 1,240 | 700 |
| 2022/08/31 | 1,228 | 1,258 | 1,224 | 1,239 | 2,700 |
| 2022/08/30 | 1,259 | 1,259 | 1,224 | 1,228 | 3,000 |
| 2022/08/29 | 1,326 | 1,337 | 1,259 | 1,259 | 5,300 |
| 2022/08/26 | 1,358 | 1,374 | 1,313 | 1,326 | 7,100 |
| 2022/08/25 | 1,388 | 1,409 | 1,332 | 1,336 | 19,000 |
| 2022/08/24 | 1,564 | 1,575 | 1,357 | 1,383 | 71,900 |
| 2022/08/23 | 1,284 | 1,524 | 1,262 | 1,524 | 68,900 |
| 2022/08/22 | 1,280 | 1,280 | 1,200 | 1,224 | 8,900 |
| 2022/08/19 | 1,212 | 1,310 | 1,188 | 1,250 | 21,600 |
| 2022/08/18 | 1,164 | 1,440 | 1,164 | 1,330 | 14,700 |
| 2022/08/17 | 1,161 | 1,169 | 1,139 | 1,141 | 1,000 |
| 2022/08/16 | 1,177 | 1,177 | 1,120 | 1,150 | 1,100 |
| 2022/08/15 | 1,160 | 1,174 | 1,144 | 1,147 | 1,100 |
| 2022/08/12 | 1,187 | 1,187 | 1,160 | 1,160 | 2,000 |
| 2022/08/10 | 1,145 | 1,157 | 1,130 | 1,157 | 1,200 |
| 2022/08/09 | 1,150 | 1,160 | 1,126 | 1,145 | 2,500 |
| 2022/08/08 | 1,109 | 1,111 | 1,109 | 1,111 | 200 |
| 2022/08/05 | 1,142 | 1,143 | 1,124 | 1,128 | 1,100 |
| 2022/08/04 | 1,106 | 1,129 | 1,092 | 1,129 | 2,200 |
| 2022/08/03 | 1,092 | 1,092 | 1,092 | 1,092 | 300 |
| 2022/08/02 | 1,071 | 1,089 | 1,071 | 1,089 | 600 |
| 2022/08/01 | 1,086 | 1,099 | 1,080 | 1,080 | 1,900 |
| 2022/07/29 | 1,055 | 1,086 | 1,055 | 1,086 | 1,200 |
| 2022/07/28 | 1,100 | 1,100 | 1,051 | 1,053 | 7,700 |
| 2022/07/27 | 1,083 | 1,089 | 1,083 | 1,089 | 500 |
| 2022/07/26 | 1,087 | 1,088 | 1,087 | 1,088 | 200 |
| 2022/07/25 | 1,095 | 1,095 | 1,077 | 1,078 | 1,600 |
| 2022/07/22 | 1,066 | 1,093 | 1,066 | 1,093 | 1,100 |
| 2022/07/21 | 1,094 | 1,130 | 1,048 | 1,069 | 9,500 |
| 2022/07/20 | 1,063 | 1,094 | 1,063 | 1,090 | 1,200 |
| 2022/07/19 | 1,099 | 1,100 | 1,063 | 1,063 | 2,500 |
| 2022/07/15 | 1,101 | 1,138 | 1,065 | 1,099 | 3,600 |
| 2022/07/14 | 1,104 | 1,104 | 1,075 | 1,100 | 2,800 |
| 2022/07/13 | 1,128 | 1,129 | 1,114 | 1,116 | 1,200 |
| 2022/07/12 | 1,199 | 1,199 | 1,128 | 1,129 | 2,200 |
| 2022/07/11 | 1,190 | 1,213 | 1,190 | 1,207 | 900 |
| 2022/07/08 | 1,204 | 1,204 | 1,175 | 1,175 | 600 |
| 2022/07/07 | 1,191 | 1,205 | 1,191 | 1,205 | 1,200 |
| 2022/07/06 | 1,171 | 1,225 | 1,167 | 1,175 | 6,000 |
| 2022/07/05 | 1,195 | 1,195 | 1,123 | 1,187 | 5,900 |
| 2022/07/04 | 1,255 | 1,255 | 1,152 | 1,190 | 15,400 |
| 2022/07/01 | 1,240 | 1,316 | 1,215 | 1,315 | 3,700 |
| 2022/06/30 | 1,297 | 1,300 | 1,297 | 1,300 | 300 |
| 2022/06/29 | 1,266 | 1,295 | 1,266 | 1,295 | 200 |
| 2022/06/28 | 1,295 | 1,298 | 1,265 | 1,295 | 1,200 |
| 2022/06/27 | 1,364 | 1,364 | 1,295 | 1,295 | 1,000 |
| 2022/06/24 | 1,321 | 1,334 | 1,321 | 1,334 | 300 |
| 2022/06/23 | 1,255 | 1,286 | 1,255 | 1,272 | 500 |
| 2022/06/22 | 1,275 | 1,275 | 1,255 | 1,255 | 500 |
| 2022/06/21 | 1,280 | 1,295 | 1,265 | 1,266 | 1,200 |
| 2022/06/20 | 1,338 | 1,338 | 1,280 | 1,280 | 600 |
| 2022/06/17 | 1,266 | 1,328 | 1,266 | 1,328 | 1,200 |
| 2022/06/16 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
| 2022/06/15 | 1,308 | 1,336 | 1,280 | 1,311 | 600 |
| 2022/06/14 | 1,335 | 1,338 | 1,335 | 1,338 | 1,300 |
| 2022/06/13 | 1,367 | 1,367 | 1,336 | 1,336 | 300 |
| 2022/06/10 | 1,359 | 1,389 | 1,359 | 1,367 | 2,200 |
| 2022/06/09 | 1,415 | 1,415 | 1,359 | 1,359 | 400 |
| 2022/06/08 | 1,402 | 1,405 | 1,402 | 1,405 | 600 |
| 2022/06/07 | 1,394 | 1,400 | 1,394 | 1,400 | 1,400 |
| 2022/06/06 | 1,386 | 1,390 | 1,378 | 1,378 | 500 |
| 2022/06/02 | 1,343 | 1,373 | 1,343 | 1,373 | 200 |
| 2022/06/01 | 1,283 | 1,343 | 1,283 | 1,343 | 300 |
| 2022/05/30 | 1,241 | 1,300 | 1,236 | 1,300 | 500 |
| 2022/05/27 | 1,223 | 1,283 | 1,223 | 1,271 | 400 |
| 2022/05/26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2022/05/24 | 1,280 | 1,280 | 1,250 | 1,270 | 300 |
| 2022/05/23 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2022/05/20 | 1,300 | 1,300 | 1,200 | 1,260 | 1,000 |
| 2022/05/17 | 1,217 | 1,320 | 1,217 | 1,320 | 500 |
| 2022/05/16 | 1,210 | 1,305 | 1,210 | 1,277 | 1,200 |
| 2022/05/13 | 1,200 | 1,268 | 1,180 | 1,208 | 1,400 |
| 2022/05/12 | 1,290 | 1,290 | 1,170 | 1,170 | 1,700 |
| 2022/05/11 | 1,264 | 1,290 | 1,260 | 1,290 | 800 |
| 2022/05/10 | 1,271 | 1,271 | 1,268 | 1,270 | 900 |
| 2022/05/09 | 1,273 | 1,273 | 1,272 | 1,272 | 300 |
| 2022/05/06 | 1,302 | 1,302 | 1,302 | 1,302 | 300 |
| 2022/05/02 | 1,300 | 1,300 | 1,272 | 1,272 | 200 |
| 2022/04/28 | 1,270 | 1,297 | 1,253 | 1,273 | 700 |
| 2022/04/27 | 1,335 | 1,340 | 1,266 | 1,286 | 2,600 |
| 2022/04/26 | 1,397 | 1,397 | 1,342 | 1,365 | 600 |
| 2022/04/25 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
| 2022/04/22 | 1,377 | 1,407 | 1,347 | 1,377 | 400 |
| 2022/04/21 | 1,400 | 1,400 | 1,386 | 1,387 | 500 |
| 2022/04/20 | 1,399 | 1,429 | 1,385 | 1,427 | 700 |
| 2022/04/19 | 1,360 | 1,399 | 1,360 | 1,399 | 400 |
| 2022/04/18 | 1,370 | 1,370 | 1,330 | 1,370 | 1,800 |
| 2022/04/15 | 1,390 | 1,395 | 1,328 | 1,370 | 3,900 |
| 2022/04/14 | 1,572 | 1,572 | 1,491 | 1,491 | 3,300 |
| 2022/04/13 | 1,593 | 1,593 | 1,550 | 1,553 | 800 |
| 2022/04/12 | 1,600 | 1,600 | 1,588 | 1,598 | 300 |
| 2022/04/11 | 1,648 | 1,648 | 1,602 | 1,606 | 1,000 |
| 2022/04/08 | 1,666 | 1,671 | 1,601 | 1,648 | 1,800 |
| 2022/04/07 | 1,658 | 1,699 | 1,657 | 1,698 | 500 |
| 2022/04/06 | 1,682 | 1,698 | 1,673 | 1,698 | 1,200 |
| 2022/04/05 | 1,750 | 1,750 | 1,684 | 1,707 | 800 |
| 2022/04/04 | 1,783 | 1,795 | 1,732 | 1,732 | 1,300 |
| 2022/04/01 | 1,769 | 1,837 | 1,769 | 1,801 | 2,100 |
| 2022/03/31 | 1,700 | 1,769 | 1,660 | 1,769 | 900 |
| 2022/03/30 | 1,598 | 1,730 | 1,598 | 1,730 | 1,700 |
| 2022/03/29 | 1,597 | 1,598 | 1,561 | 1,598 | 2,300 |
| 2022/03/28 | 1,516 | 1,560 | 1,494 | 1,557 | 1,500 |
| 2022/03/25 | 1,540 | 1,549 | 1,516 | 1,520 | 1,100 |
| 2022/03/24 | 1,477 | 1,500 | 1,452 | 1,500 | 1,900 |
| 2022/03/23 | 1,417 | 1,452 | 1,417 | 1,452 | 1,600 |
| 2022/03/22 | 1,395 | 1,415 | 1,385 | 1,415 | 1,400 |
| 2022/03/18 | 1,326 | 1,395 | 1,310 | 1,395 | 2,600 |
| 2022/03/17 | 1,317 | 1,333 | 1,317 | 1,317 | 1,500 |
| 2022/03/16 | 1,302 | 1,313 | 1,261 | 1,287 | 1,200 |
| 2022/03/15 | 1,261 | 1,315 | 1,261 | 1,315 | 400 |
| 2022/03/14 | 1,293 | 1,293 | 1,266 | 1,271 | 1,200 |
| 2022/03/11 | 1,261 | 1,323 | 1,236 | 1,323 | 3,100 |
| 2022/03/10 | 1,280 | 1,400 | 1,258 | 1,258 | 8,900 |
| 2022/03/09 | 1,244 | 1,257 | 1,236 | 1,257 | 1,200 |
| 2022/03/08 | 1,261 | 1,262 | 1,238 | 1,242 | 1,400 |
| 2022/03/07 | 1,281 | 1,281 | 1,261 | 1,270 | 1,900 |
| 2022/03/04 | 1,374 | 1,374 | 1,311 | 1,311 | 2,700 |
| 2022/03/03 | 1,405 | 1,443 | 1,352 | 1,391 | 2,400 |
| 2022/03/02 | 1,341 | 1,362 | 1,316 | 1,345 | 2,600 |
| 2022/03/01 | 1,292 | 1,339 | 1,286 | 1,315 | 4,100 |
| 2022/02/28 | 1,267 | 1,304 | 1,236 | 1,298 | 5,300 |
| 2022/02/25 | 1,328 | 1,328 | 1,259 | 1,270 | 6,400 |
| 2022/02/24 | 1,339 | 1,358 | 1,267 | 1,330 | 12,200 |
| 2022/02/22 | 1,522 | 1,522 | 1,429 | 1,429 | 5,600 |
| 2022/02/21 | 1,555 | 1,555 | 1,518 | 1,522 | 3,100 |
| 2022/02/18 | 1,567 | 1,613 | 1,567 | 1,613 | 800 |
| 2022/02/17 | 1,592 | 1,618 | 1,591 | 1,607 | 1,500 |
| 2022/02/15 | 1,600 | 1,601 | 1,600 | 1,601 | 500 |
| 2022/02/14 | 1,614 | 1,622 | 1,609 | 1,616 | 800 |
| 2022/02/10 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2022/02/09 | 1,605 | 1,684 | 1,605 | 1,672 | 600 |
| 2022/02/08 | 1,605 | 1,608 | 1,605 | 1,605 | 400 |
| 2022/02/07 | 1,632 | 1,660 | 1,632 | 1,647 | 4,000 |
| 2022/02/04 | 1,712 | 1,712 | 1,712 | 1,712 | 400 |
| 2022/02/03 | 1,690 | 1,714 | 1,651 | 1,713 | 2,000 |
| 2022/02/02 | 1,700 | 1,731 | 1,700 | 1,711 | 4,100 |
| 2022/02/01 | 1,629 | 1,668 | 1,629 | 1,667 | 2,300 |
| 2022/01/31 | 1,610 | 1,650 | 1,610 | 1,650 | 800 |
| 2022/01/28 | 1,614 | 1,632 | 1,613 | 1,630 | 800 |
| 2022/01/27 | 1,740 | 1,740 | 1,616 | 1,632 | 2,900 |
| 2022/01/26 | 1,680 | 1,750 | 1,680 | 1,740 | 1,400 |
| 2022/01/25 | 1,740 | 1,740 | 1,644 | 1,680 | 1,200 |
| 2022/01/24 | 1,648 | 1,755 | 1,648 | 1,660 | 3,400 |
| 2022/01/21 | 1,709 | 1,713 | 1,623 | 1,648 | 7,200 |
| 2022/01/20 | 1,581 | 1,650 | 1,580 | 1,650 | 2,900 |
| 2022/01/19 | 1,639 | 1,644 | 1,601 | 1,605 | 5,300 |
| 2022/01/18 | 1,650 | 1,680 | 1,650 | 1,668 | 2,800 |
| 2022/01/17 | 1,850 | 1,863 | 1,641 | 1,641 | 8,600 |
| 2022/01/14 | 1,774 | 1,796 | 1,728 | 1,794 | 5,300 |
| 2022/01/13 | 1,898 | 1,898 | 1,782 | 1,817 | 11,300 |
| 2022/01/12 | 1,678 | 1,950 | 1,678 | 1,945 | 16,000 |
| 2022/01/11 | 1,734 | 1,770 | 1,678 | 1,678 | 9,300 |
| 2022/01/07 | 1,760 | 1,760 | 1,714 | 1,752 | 3,900 |
| 2022/01/06 | 1,779 | 1,789 | 1,730 | 1,730 | 1,600 |
| 2022/01/05 | 1,867 | 1,867 | 1,791 | 1,803 | 2,000 |
| 2022/01/04 | 1,789 | 1,789 | 1,770 | 1,789 | 700 |