富士ソフトサービスビューロ(6188)の株価時系列情報
富士ソフトサービスビューロ(6188)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 |
---|---|---|---|---|---|
2019/12/30 | 491 | 495 | 487 | 492 | 10,800 |
2019/12/27 | 495 | 498 | 488 | 496 | 38,800 |
2019/12/26 | 504 | 513 | 493 | 493 | 71,800 |
2019/12/25 | 497 | 502 | 490 | 499 | 73,300 |
2019/12/24 | 485 | 497 | 483 | 489 | 72,500 |
2019/12/23 | 480 | 491 | 477 | 485 | 64,100 |
2019/12/20 | 478 | 486 | 478 | 484 | 16,300 |
2019/12/19 | 477 | 482 | 477 | 478 | 16,500 |
2019/12/18 | 483 | 488 | 477 | 478 | 18,700 |
2019/12/17 | 479 | 485 | 476 | 483 | 24,200 |
2019/12/16 | 488 | 489 | 474 | 482 | 70,400 |
2019/12/13 | 493 | 494 | 488 | 490 | 28,100 |
2019/12/12 | 485 | 493 | 485 | 490 | 21,600 |
2019/12/11 | 488 | 490 | 479 | 485 | 43,500 |
2019/12/10 | 491 | 493 | 487 | 487 | 29,000 |
2019/12/09 | 495 | 495 | 491 | 492 | 15,000 |
2019/12/06 | 496 | 496 | 489 | 490 | 36,500 |
2019/12/05 | 503 | 506 | 493 | 496 | 47,900 |
2019/12/04 | 499 | 505 | 491 | 505 | 28,900 |
2019/12/03 | 496 | 505 | 493 | 498 | 47,800 |
2019/12/02 | 505 | 509 | 502 | 504 | 53,800 |
2019/11/29 | 496 | 511 | 496 | 503 | 76,800 |
2019/11/28 | 500 | 503 | 489 | 494 | 222,700 |
2019/11/27 | 506 | 507 | 497 | 503 | 50,000 |
2019/11/26 | 516 | 516 | 498 | 506 | 97,600 |
2019/11/25 | 499 | 511 | 499 | 509 | 134,100 |
2019/11/22 | 487 | 499 | 486 | 499 | 55,200 |
2019/11/21 | 489 | 489 | 477 | 485 | 59,300 |
2019/11/20 | 499 | 499 | 485 | 490 | 74,500 |
2019/11/19 | 494 | 507 | 493 | 503 | 97,500 |
2019/11/18 | 491 | 497 | 484 | 491 | 54,900 |
2019/11/15 | 477 | 491 | 472 | 491 | 59,500 |
2019/11/14 | 479 | 485 | 475 | 481 | 97,300 |
2019/11/13 | 486 | 486 | 467 | 476 | 86,700 |
2019/11/12 | 476 | 492 | 475 | 490 | 90,300 |
2019/11/11 | 475 | 500 | 462 | 481 | 158,800 |
2019/11/08 | 512 | 512 | 475 | 478 | 270,900 |
2019/11/07 | 554 | 557 | 502 | 511 | 444,400 |
2019/11/06 | 548 | 559 | 538 | 547 | 107,300 |
2019/11/05 | 565 | 568 | 545 | 552 | 110,100 |
2019/11/01 | 543 | 568 | 536 | 565 | 137,200 |
2019/10/31 | 549 | 549 | 540 | 549 | 34,500 |
2019/10/30 | 540 | 557 | 540 | 546 | 70,400 |
2019/10/29 | 561 | 567 | 533 | 548 | 192,700 |
2019/10/28 | 585 | 594 | 540 | 556 | 600,200 |
2019/10/25 | 500 | 518 | 500 | 515 | 109,900 |
2019/10/24 | 482 | 512 | 482 | 495 | 205,500 |
2019/10/23 | 487 | 490 | 479 | 481 | 76,800 |
2019/10/21 | 498 | 498 | 481 | 483 | 96,400 |
2019/10/18 | 489 | 499 | 484 | 498 | 133,900 |
2019/10/17 | 478 | 485 | 475 | 484 | 37,500 |
2019/10/16 | 488 | 488 | 475 | 475 | 63,200 |
2019/10/15 | 462 | 488 | 462 | 482 | 88,200 |
2019/10/11 | 464 | 468 | 455 | 458 | 46,300 |
2019/10/10 | 474 | 476 | 460 | 462 | 76,800 |
2019/10/09 | 489 | 491 | 470 | 476 | 88,400 |
2019/10/08 | 489 | 499 | 478 | 481 | 232,400 |
2019/10/07 | 451 | 528 | 440 | 489 | 1,403,500 |
2019/10/04 | 442 | 448 | 438 | 448 | 38,900 |
2019/10/03 | 440 | 442 | 429 | 441 | 37,800 |
2019/10/02 | 431 | 445 | 431 | 445 | 52,000 |
2019/10/01 | 446 | 446 | 428 | 439 | 94,300 |
2019/09/30 | 430 | 431 | 421 | 430 | 46,900 |
2019/09/27 | 423 | 458 | 417 | 432 | 285,000 |
2019/09/26 | 415 | 419 | 414 | 419 | 22,800 |
2019/09/25 | 418 | 419 | 409 | 414 | 42,000 |
2019/09/24 | 419 | 423 | 415 | 415 | 22,400 |
2019/09/20 | 419 | 423 | 414 | 417 | 33,200 |
2019/09/19 | 433 | 433 | 417 | 418 | 68,300 |
2019/09/18 | 412 | 432 | 412 | 432 | 87,900 |
2019/09/17 | 402 | 412 | 402 | 412 | 27,800 |
2019/09/13 | 403 | 407 | 393 | 406 | 92,900 |
2019/09/12 | 416 | 419 | 401 | 407 | 111,600 |
2019/09/11 | 410 | 416 | 400 | 415 | 44,600 |
2019/09/10 | 412 | 413 | 405 | 410 | 36,900 |
2019/09/09 | 422 | 422 | 410 | 413 | 57,800 |
2019/09/06 | 433 | 435 | 418 | 424 | 124,900 |
2019/09/05 | 443 | 451 | 436 | 441 | 95,600 |
2019/09/04 | 447 | 455 | 434 | 441 | 164,700 |
2019/09/03 | 429 | 448 | 423 | 448 | 232,500 |
2019/09/02 | 418 | 434 | 412 | 426 | 162,700 |
2019/08/30 | 394 | 419 | 393 | 416 | 225,100 |
2019/08/29 | 389 | 396 | 383 | 387 | 106,200 |
2019/08/28 | 386 | 409 | 383 | 392 | 387,200 |
2019/08/27 | 366 | 381 | 362 | 378 | 116,400 |
2019/08/26 | 362 | 371 | 356 | 361 | 175,800 |
2019/08/23 | 358 | 365 | 358 | 363 | 54,500 |
2019/08/22 | 361 | 367 | 355 | 358 | 69,500 |
2019/08/21 | 355 | 358 | 352 | 356 | 29,700 |
2019/08/20 | 355 | 358 | 351 | 356 | 25,300 |
2019/08/19 | 359 | 363 | 354 | 354 | 54,000 |
2019/08/16 | 354 | 363 | 354 | 359 | 23,000 |
2019/08/15 | 342 | 356 | 342 | 354 | 61,100 |
2019/08/14 | 365 | 366 | 354 | 357 | 34,500 |
2019/08/13 | 353 | 368 | 346 | 362 | 64,100 |
2019/08/09 | 369 | 370 | 356 | 358 | 52,900 |
2019/08/08 | 354 | 368 | 352 | 365 | 90,200 |
2019/08/07 | 361 | 362 | 351 | 355 | 37,900 |
2019/08/06 | 342 | 361 | 340 | 353 | 82,800 |
2019/08/05 | 370 | 370 | 354 | 358 | 102,000 |
2019/08/02 | 356 | 367 | 351 | 367 | 338,200 |
2019/08/01 | 389 | 397 | 361 | 372 | 1,296,100 |
2019/07/31 | 319 | 320 | 315 | 317 | 38,500 |
2019/07/30 | 321 | 321 | 318 | 319 | 22,900 |
2019/07/29 | 323 | 328 | 319 | 322 | 22,600 |
2019/07/26 | 324 | 324 | 319 | 320 | 15,900 |
2019/07/25 | 329 | 329 | 319 | 322 | 38,300 |
2019/07/24 | 323 | 323 | 319 | 321 | 26,700 |
2019/07/23 | 322 | 324 | 319 | 320 | 18,200 |
2019/07/22 | 322 | 326 | 318 | 320 | 10,900 |
2019/07/19 | 323 | 327 | 320 | 320 | 36,500 |
2019/07/18 | 329 | 329 | 321 | 322 | 25,500 |
2019/07/17 | 327 | 329 | 325 | 328 | 8,400 |
2019/07/16 | 330 | 334 | 326 | 326 | 18,800 |
2019/07/12 | 347 | 348 | 335 | 335 | 35,400 |
2019/07/11 | 334 | 350 | 334 | 346 | 74,500 |
2019/07/10 | 329 | 335 | 327 | 334 | 25,500 |
2019/07/09 | 338 | 338 | 327 | 329 | 41,400 |
2019/07/08 | 339 | 339 | 330 | 335 | 25,100 |
2019/07/05 | 341 | 344 | 335 | 338 | 37,000 |
2019/07/04 | 321 | 343 | 321 | 340 | 96,200 |
2019/07/03 | 320 | 322 | 316 | 319 | 12,100 |
2019/07/02 | 318 | 322 | 308 | 322 | 41,300 |
2019/07/01 | 315 | 320 | 313 | 316 | 33,100 |
2019/06/28 | 311 | 315 | 310 | 310 | 28,500 |
2019/06/27 | 314 | 314 | 309 | 313 | 32,300 |
2019/06/26 | 314 | 315 | 310 | 310 | 12,100 |
2019/06/25 | 322 | 323 | 309 | 312 | 36,300 |
2019/06/24 | 316 | 319 | 304 | 314 | 53,100 |
2019/06/21 | 325 | 326 | 317 | 317 | 50,500 |
2019/06/20 | 342 | 342 | 325 | 329 | 83,100 |
2019/06/19 | 346 | 350 | 339 | 339 | 63,900 |
2019/06/18 | 360 | 361 | 343 | 346 | 102,000 |
2019/06/17 | 343 | 362 | 336 | 351 | 195,300 |
2019/06/14 | 317 | 341 | 316 | 341 | 116,200 |
2019/06/13 | 311 | 322 | 307 | 320 | 129,600 |
2019/06/12 | 307 | 313 | 307 | 311 | 40,800 |
2019/06/11 | 305 | 311 | 303 | 305 | 52,800 |
2019/06/10 | 295 | 308 | 295 | 307 | 75,600 |
2019/06/07 | 289 | 292 | 286 | 291 | 28,600 |
2019/06/06 | 297 | 297 | 285 | 289 | 27,800 |
2019/06/05 | 288 | 295 | 288 | 293 | 39,000 |
2019/06/04 | 281 | 285 | 278 | 281 | 52,100 |
2019/06/03 | 294 | 294 | 281 | 281 | 78,200 |
2019/05/31 | 301 | 303 | 290 | 297 | 91,300 |
2019/05/30 | 307 | 309 | 302 | 303 | 28,800 |
2019/05/29 | 309 | 313 | 306 | 307 | 36,200 |
2019/05/28 | 313 | 318 | 307 | 310 | 49,600 |
2019/05/27 | 312 | 320 | 306 | 307 | 49,300 |
2019/05/24 | 298 | 311 | 296 | 306 | 70,300 |
2019/05/23 | 315 | 315 | 303 | 304 | 52,200 |
2019/05/22 | 313 | 318 | 311 | 315 | 46,200 |
2019/05/21 | 318 | 321 | 311 | 312 | 40,800 |
2019/05/20 | 317 | 326 | 316 | 318 | 62,800 |
2019/05/17 | 324 | 327 | 311 | 317 | 78,900 |
2019/05/16 | 333 | 334 | 314 | 319 | 102,100 |
2019/05/15 | 343 | 343 | 326 | 336 | 78,500 |
2019/05/14 | 343 | 343 | 322 | 338 | 126,800 |
2019/05/13 | 355 | 356 | 345 | 348 | 44,100 |
2019/05/10 | 353 | 361 | 350 | 356 | 49,000 |
2019/05/09 | 360 | 368 | 350 | 357 | 111,500 |
2019/05/08 | 367 | 373 | 356 | 361 | 106,200 |
2019/05/07 | 371 | 375 | 365 | 373 | 80,300 |
2019/04/26 | 353 | 365 | 351 | 363 | 56,500 |
2019/04/25 | 361 | 361 | 351 | 353 | 44,200 |
2019/04/24 | 350 | 365 | 350 | 358 | 98,600 |
2019/04/23 | 357 | 360 | 344 | 351 | 151,500 |
2019/04/22 | 367 | 368 | 357 | 358 | 109,000 |
2019/04/19 | 369 | 373 | 364 | 366 | 88,800 |
2019/04/18 | 375 | 376 | 366 | 367 | 76,400 |
2019/04/17 | 380 | 382 | 373 | 374 | 101,000 |
2019/04/16 | 388 | 388 | 373 | 376 | 214,800 |
2019/04/15 | 407 | 432 | 386 | 389 | 224,900 |
2019/04/12 | 393 | 405 | 389 | 399 | 185,700 |
2019/04/11 | 376 | 395 | 375 | 385 | 239,100 |
2019/04/10 | 363 | 385 | 359 | 377 | 988,800 |
2019/04/09 | 497 | 497 | 419 | 419 | 59,400 |
2019/04/08 | 504 | 509 | 495 | 499 | 17,300 |
2019/04/05 | 508 | 508 | 497 | 505 | 21,700 |
2019/04/04 | 511 | 511 | 499 | 506 | 15,400 |
2019/04/03 | 495 | 513 | 495 | 508 | 38,400 |
2019/04/02 | 507 | 507 | 487 | 491 | 36,000 |
2019/04/01 | 510 | 510 | 496 | 496 | 25,600 |
2019/03/29 | 494 | 507 | 488 | 492 | 16,800 |
2019/03/28 | 495 | 503 | 470 | 494 | 37,700 |
2019/03/27 | 495 | 510 | 481 | 496 | 53,900 |
2019/03/26 | 498 | 505 | 490 | 493 | 44,400 |
2019/03/25 | 494 | 503 | 484 | 496 | 72,900 |
2019/03/22 | 518 | 519 | 501 | 514 | 50,600 |
2019/03/20 | 525 | 527 | 513 | 518 | 47,200 |
2019/03/19 | 538 | 546 | 517 | 521 | 93,300 |
2019/03/18 | 539 | 569 | 538 | 548 | 91,200 |
2019/03/15 | 507 | 541 | 507 | 540 | 106,700 |
2019/03/14 | 503 | 509 | 500 | 500 | 22,000 |
2019/03/13 | 500 | 513 | 496 | 503 | 22,600 |
2019/03/12 | 494 | 501 | 480 | 496 | 48,900 |
2019/03/11 | 486 | 497 | 472 | 481 | 50,600 |
2019/03/08 | 480 | 494 | 467 | 488 | 117,500 |
2019/03/07 | 505 | 515 | 501 | 506 | 16,600 |
2019/03/06 | 515 | 520 | 506 | 509 | 24,800 |
2019/03/05 | 516 | 518 | 511 | 518 | 22,000 |
2019/03/04 | 527 | 536 | 515 | 519 | 44,400 |
2019/03/01 | 518 | 532 | 515 | 528 | 27,100 |
2019/02/28 | 542 | 542 | 521 | 522 | 77,500 |
2019/02/27 | 529 | 543 | 520 | 539 | 89,300 |
2019/02/26 | 521 | 530 | 512 | 514 | 59,600 |
2019/02/25 | 525 | 525 | 502 | 512 | 78,200 |
2019/02/22 | 526 | 526 | 515 | 518 | 53,500 |
2019/02/21 | 524 | 527 | 505 | 526 | 73,600 |
2019/02/20 | 527 | 530 | 510 | 524 | 121,600 |
2019/02/19 | 486 | 537 | 480 | 530 | 355,100 |
2019/02/18 | 506 | 510 | 474 | 490 | 577,000 |
2019/02/15 | 474 | 474 | 450 | 474 | 570,200 |
2019/02/14 | 405 | 410 | 385 | 394 | 135,200 |
2019/02/13 | 384 | 402 | 383 | 402 | 101,100 |
2019/02/12 | 411 | 411 | 381 | 391 | 236,700 |
2019/02/08 | 408 | 428 | 404 | 416 | 147,900 |
2019/02/07 | 418 | 424 | 402 | 406 | 92,000 |
2019/02/06 | 411 | 422 | 405 | 415 | 149,400 |
2019/02/05 | 406 | 413 | 395 | 400 | 75,300 |
2019/02/04 | 378 | 409 | 367 | 398 | 119,400 |
2019/02/01 | 397 | 397 | 372 | 374 | 93,900 |
2019/01/31 | 405 | 405 | 388 | 391 | 152,600 |
2019/01/30 | 415 | 415 | 400 | 400 | 115,700 |
2019/01/29 | 419 | 423 | 386 | 422 | 191,700 |
2019/01/29 | 1 -> 2.00 分割 | ||||
2019/01/28 | 836 | 844 | 820 | 837 | 90,900 |
2019/01/25 | 841 | 847 | 828 | 834 | 64,600 |
2019/01/24 | 843 | 851 | 818 | 836 | 117,700 |
2019/01/23 | 819 | 893 | 816 | 840 | 751,600 |
2019/01/22 | 804 | 804 | 804 | 804 | 97,000 |
2019/01/21 | 1,128 | 1,129 | 1,095 | 1,104 | 14,400 |
2019/01/18 | 1,110 | 1,113 | 1,095 | 1,113 | 7,600 |
2019/01/17 | 1,114 | 1,124 | 1,080 | 1,115 | 15,100 |
2019/01/16 | 1,104 | 1,140 | 1,100 | 1,114 | 14,800 |
2019/01/15 | 1,065 | 1,102 | 1,045 | 1,101 | 19,300 |
2019/01/11 | 1,065 | 1,073 | 1,056 | 1,065 | 17,600 |
2019/01/10 | 1,104 | 1,104 | 1,053 | 1,064 | 28,700 |
2019/01/09 | 1,189 | 1,190 | 1,100 | 1,134 | 41,200 |
2019/01/08 | 1,080 | 1,210 | 1,072 | 1,170 | 63,200 |
2019/01/07 | 1,065 | 1,068 | 1,028 | 1,052 | 32,600 |
2019/01/04 | 1,012 | 1,050 | 990 | 1,050 | 43,000 |