日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士ソフト(9749)の株価時系列情報

富士ソフト(9749)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
1994/12/30 1,900 1,900 1,900 1,900 1,000
1994/12/29 1,920 1,950 1,910 1,910 7,000
1994/12/28 1,900 1,940 1,900 1,940 4,000
1994/12/27 1,950 1,950 1,950 1,950 7,000
1994/12/26 1,950 1,950 1,930 1,930 3,000
1994/12/22 1,970 1,970 1,950 1,950 19,000
1994/12/21 1,960 1,960 1,960 1,960 3,000
1994/12/20 1,960 2,000 1,960 2,000 10,000
1994/12/19 1,980 1,980 1,950 1,950 5,000
1994/12/16 2,000 2,000 1,980 1,980 3,000
1994/12/15 1,960 2,000 1,950 2,000 18,000
1994/12/14 1,880 1,900 1,880 1,900 6,000
1994/12/13 1,880 1,900 1,880 1,880 13,000
1994/12/12 1,950 1,950 1,870 1,870 4,000
1994/12/09 1,990 1,990 1,990 1,990 2,000
1994/12/08 2,010 2,010 2,010 2,010 1,000
1994/12/07 2,020 2,020 2,020 2,020 3,000
1994/12/06 2,050 2,060 2,050 2,060 8,000
1994/12/01 1,960 1,960 1,950 1,950 5,000
1994/11/29 1,900 1,900 1,900 1,900 3,000
1994/11/25 1,840 1,840 1,800 1,800 4,000
1994/11/22 1,850 1,850 1,850 1,850 1,000
1994/11/21 1,900 1,900 1,900 1,900 1,000
1994/11/18 1,920 1,920 1,890 1,890 3,000
1994/11/17 1,890 1,890 1,890 1,890 1,000
1994/11/16 1,880 1,880 1,870 1,870 3,000
1994/11/15 1,820 1,870 1,820 1,870 3,000
1994/11/14 1,850 1,850 1,850 1,850 1,000
1994/11/11 1,900 1,900 1,900 1,900 2,000
1994/11/10 1,900 1,900 1,900 1,900 1,000
1994/11/09 1,950 1,950 1,950 1,950 3,000
1994/11/08 2,050 2,050 2,050 2,050 2,000
1994/11/07 2,060 2,060 2,000 2,000 3,000
1994/11/02 2,110 2,110 2,100 2,100 12,000
1994/10/31 2,100 2,110 2,100 2,100 7,000
1994/10/28 2,110 2,110 2,100 2,100 7,000
1994/10/27 2,130 2,150 2,100 2,150 5,000
1994/10/26 2,110 2,150 2,110 2,150 9,000
1994/10/18 2,370 2,370 2,370 2,370 1,000
1994/10/14 2,410 2,410 2,410 2,410 1,000
1994/10/13 2,400 2,410 2,400 2,410 2,000
1994/10/12 2,310 2,420 2,310 2,420 8,000
1994/10/07 2,200 2,200 2,200 2,200 1,000
1994/10/06 2,200 2,200 2,200 2,200 2,000
1994/10/04 2,230 2,230 2,230 2,230 1,000
1994/09/30 2,250 2,250 2,230 2,230 6,000
1994/09/28 2,250 2,250 2,250 2,250 1,000
1994/09/27 2,220 2,220 2,220 2,220 5,000
1994/09/26 2,200 2,220 2,200 2,220 12,000
1994/09/22 2,210 2,220 2,200 2,220 11,000
1994/09/21 2,190 2,200 2,190 2,200 2,000
1994/09/20 2,190 2,190 2,190 2,190 2,000
1994/09/16 2,230 2,230 2,230 2,230 1,000
1994/09/14 2,260 2,260 2,250 2,250 3,000
1994/09/12 2,310 2,310 2,250 2,250 5,000
1994/09/09 2,400 2,400 2,350 2,350 3,000
1994/09/08 2,400 2,440 2,400 2,430 11,000
1994/09/07 2,400 2,450 2,400 2,450 20,000
1994/09/06 2,400 2,420 2,400 2,420 5,000
1994/09/05 2,430 2,430 2,430 2,430 1,000
1994/09/02 2,480 2,500 2,480 2,500 7,000
1994/09/01 2,410 2,450 2,410 2,450 11,000
1994/08/31 2,480 2,490 2,420 2,490 24,000
1994/08/30 2,400 2,500 2,400 2,490 28,000
1994/08/29 2,320 2,380 2,320 2,380 4,000
1994/08/26 2,210 2,210 2,200 2,200 2,000
1994/08/25 2,200 2,210 2,200 2,210 9,000
1994/08/24 2,200 2,240 2,200 2,240 2,000
1994/08/23 2,210 2,250 2,200 2,250 6,000
1994/08/22 2,210 2,210 2,210 2,210 1,000
1994/08/18 2,200 2,200 2,200 2,200 3,000
1994/08/17 2,170 2,180 2,170 2,180 20,000
1994/08/16 2,160 2,200 2,160 2,200 2,000
1994/08/12 2,270 2,270 2,200 2,200 3,000
1994/08/10 2,310 2,310 2,270 2,270 6,000
1994/08/09 2,300 2,300 2,300 2,300 68,000
1994/08/08 2,260 2,300 2,260 2,300 2,000
1994/08/05 2,260 2,300 2,260 2,280 8,000
1994/08/04 2,330 2,330 2,280 2,300 8,000
1994/08/03 2,330 2,330 2,330 2,330 1,000
1994/08/02 2,300 2,300 2,270 2,270 4,000
1994/08/01 2,300 2,300 2,300 2,300 1,000
1994/07/29 2,310 2,310 2,270 2,300 15,000
1994/07/28 2,310 2,310 2,250 2,250 9,000
1994/07/27 2,310 2,310 2,310 2,310 2,000
1994/07/26 2,390 2,400 2,390 2,400 2,000
1994/07/25 2,400 2,400 2,400 2,400 4,000
1994/07/22 2,410 2,410 2,380 2,400 33,000
1994/07/21 2,390 2,440 2,390 2,390 12,000
1994/07/20 2,500 2,500 2,430 2,430 12,000
1994/07/19 2,570 2,580 2,560 2,560 4,000
1994/07/18 2,560 2,580 2,500 2,540 6,000
1994/07/15 2,580 2,610 2,550 2,560 16,000
1994/07/14 2,600 2,600 2,580 2,580 2,000
1994/07/13 2,550 2,640 2,550 2,600 10,000
1994/07/12 2,580 2,580 2,530 2,550 6,000
1994/07/11 2,620 2,650 2,620 2,650 6,000
1994/07/08 2,660 2,690 2,660 2,690 2,000
1994/07/07 2,660 2,670 2,650 2,670 13,000
1994/07/06 2,580 2,700 2,580 2,670 26,000
1994/07/05 2,690 2,690 2,600 2,650 24,000
1994/07/04 2,750 2,770 2,700 2,700 57,000
1994/07/01 2,800 2,800 2,680 2,750 92,000
1994/06/30 2,480 2,830 2,480 2,820 160,000
1994/06/29 2,360 2,520 2,360 2,520 106,000
1994/06/28 2,200 2,340 2,160 2,320 114,000
1994/06/27 2,150 2,150 2,150 2,150 5,000
1994/06/24 2,210 2,220 2,150 2,210 28,000
1994/06/23 2,200 2,230 2,200 2,200 21,000
1994/06/22 2,190 2,190 2,160 2,160 2,000
1994/06/21 2,260 2,260 2,250 2,260 6,000
1994/06/20 2,340 2,340 2,300 2,300 6,000
1994/06/17 2,300 2,300 2,300 2,300 14,000
1994/06/16 2,340 2,340 2,300 2,300 6,000
1994/06/15 2,280 2,360 2,280 2,320 30,000
1994/06/14 2,290 2,300 2,280 2,280 29,000
1994/06/13 2,300 2,300 2,290 2,290 2,000
1994/06/10 2,310 2,310 2,300 2,300 27,000
1994/06/09 2,300 2,330 2,260 2,330 24,000
1994/06/08 2,200 2,280 2,200 2,280 4,000
1994/06/07 2,110 2,140 2,110 2,140 2,000
1994/06/06 2,100 2,110 2,100 2,110 6,000
1994/06/03 2,100 2,100 2,100 2,100 2,000
1994/06/02 2,100 2,100 2,050 2,050 19,000
1994/06/01 1,970 2,000 1,970 2,000 8,000
1994/05/31 2,070 2,070 2,010 2,010 28,000
1994/05/30 2,070 2,070 2,070 2,070 4,000
1994/05/27 2,170 2,170 2,150 2,150 4,000
1994/05/25 2,310 2,310 2,250 2,250 18,000
1994/05/24 2,320 2,320 2,320 2,320 4,000
1994/05/23 2,190 2,190 2,160 2,190 12,000
1994/05/20 2,150 2,190 2,150 2,190 9,000
1994/05/19 2,150 2,150 2,110 2,110 4,000
1994/05/18 2,150 2,150 2,150 2,150 6,000
1994/05/17 2,070 2,070 2,070 2,070 1,000
1994/05/16 2,070 2,070 2,070 2,070 5,000
1994/05/13 2,060 2,060 2,060 2,060 1,000
1994/05/12 2,210 2,210 2,100 2,100 13,000
1994/05/11 2,230 2,250 2,210 2,210 9,000
1994/05/10 2,170 2,210 2,150 2,210 9,000
1994/05/09 2,270 2,300 2,200 2,200 6,000
1994/05/06 2,230 2,230 2,230 2,230 1,000
1994/05/02 2,190 2,190 2,190 2,190 4,000
1994/04/28 2,170 2,170 2,150 2,170 6,000
1994/04/27 2,140 2,170 2,140 2,170 10,000
1994/04/26 2,290 2,290 2,290 2,290 1,000
1994/04/25 2,300 2,300 2,300 2,300 15,000
1994/04/22 2,440 2,440 2,360 2,360 6,000
1994/04/21 2,370 2,410 2,370 2,400 9,000
1994/04/20 2,440 2,450 2,440 2,450 2,000
1994/04/19 2,490 2,490 2,450 2,450 6,000
1994/04/18 2,500 2,500 2,450 2,500 9,000
1994/04/15 2,490 2,500 2,490 2,490 3,000
1994/04/14 2,500 2,500 2,500 2,500 10,000
1994/04/13 2,480 2,480 2,480 2,480 9,000
1994/04/12 2,480 2,480 2,480 2,480 1,000
1994/04/11 2,450 2,490 2,450 2,490 6,000
1994/04/08 2,500 2,500 2,440 2,500 20,000
1994/04/07 2,540 2,540 2,500 2,500 13,000
1994/04/06 2,560 2,580 2,500 2,540 31,000
1994/04/05 2,650 2,650 2,550 2,600 27,000
1994/04/04 2,550 2,650 2,550 2,650 25,000
1994/04/01 2,490 2,600 2,490 2,550 47,000
1994/03/31 2,450 2,500 2,450 2,450 49,000
1994/03/30 2,390 2,450 2,310 2,450 34,000
1994/03/29 2,440 2,440 2,380 2,430 18,000
1994/03/28 2,360 2,450 2,360 2,450 36,000
1994/03/25 2,250 2,300 2,230 2,300 23,000
1994/03/24 2,280 2,350 2,260 2,260 81,000
1994/03/23 2,200 2,380 2,180 2,240 124,000
1994/03/22 2,070 2,190 2,070 2,190 65,000
1994/03/18 1,880 2,040 1,880 2,030 100,000
1994/03/17 1,870 1,900 1,870 1,880 8,000
1994/03/16 1,860 1,910 1,860 1,870 32,000
1994/03/15 1,870 1,870 1,860 1,870 61,000
1994/03/11 1,790 1,790 1,760 1,790 44,000
1994/03/10 1,790 1,800 1,790 1,800 32,000
1994/03/09 1,840 1,840 1,790 1,800 38,000
1994/03/08 1,670 1,810 1,650 1,780 88,000
1994/03/07 1,580 1,750 1,580 1,670 51,000
1994/03/04 1,500 1,550 1,500 1,550 21,000
1994/03/02 1,490 1,500 1,490 1,490 13,000
1994/03/01 1,440 1,460 1,420 1,460 16,000
1994/02/28 1,420 1,420 1,410 1,410 7,000
1994/02/25 1,420 1,420 1,400 1,400 6,000
1994/02/24 1,350 1,400 1,350 1,400 12,000
1994/02/23 1,300 1,370 1,300 1,350 25,000
1994/02/22 1,300 1,300 1,300 1,300 3,000
1994/02/18 1,320 1,320 1,300 1,300 2,000
1994/02/17 1,300 1,300 1,300 1,300 1,000
1994/02/16 1,300 1,300 1,300 1,300 2,000
1994/02/14 1,350 1,350 1,300 1,300 4,000
1994/02/10 1,350 1,350 1,350 1,350 2,000
1994/02/08 1,430 1,430 1,410 1,410 2,000
1994/02/07 1,430 1,430 1,430 1,430 2,000
1994/02/04 1,370 1,410 1,370 1,410 9,000
1994/02/03 1,400 1,400 1,390 1,390 12,000
1994/02/02 1,350 1,370 1,350 1,370 7,000
1994/02/01 1,300 1,350 1,270 1,350 57,000
1994/01/31 1,260 1,280 1,260 1,280 14,000
1994/01/28 1,200 1,200 1,200 1,200 2,000
1994/01/27 1,180 1,190 1,180 1,190 10,000
1994/01/26 1,160 1,190 1,150 1,190 5,000
1994/01/25 1,180 1,180 1,180 1,180 6,000
1994/01/24 1,160 1,160 1,160 1,160 1,000
1994/01/21 1,210 1,210 1,200 1,200 2,000
1994/01/20 1,180 1,190 1,170 1,190 6,000
1994/01/19 1,160 1,160 1,150 1,160 8,000
1994/01/18 1,190 1,200 1,180 1,180 5,000
1994/01/14 1,180 1,180 1,180 1,180 1,000
1994/01/13 1,140 1,150 1,130 1,140 40,000
1994/01/12 1,140 1,140 1,130 1,130 13,000
1994/01/11 1,140 1,140 1,130 1,140 33,000
1994/01/10 1,140 1,140 1,140 1,140 4,000
1994/01/07 1,140 1,140 1,140 1,140 2,000
1994/01/05 1,150 1,150 1,150 1,150 4,000

このページの先頭へ