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 |
---|---|---|---|---|---|
2007/12/28 | 1,803 | 1,803 | 1,755 | 1,764 | 99,900 |
2007/12/27 | 1,793 | 1,793 | 1,774 | 1,780 | 113,400 |
2007/12/26 | 1,757 | 1,795 | 1,751 | 1,792 | 224,200 |
2007/12/25 | 1,780 | 1,780 | 1,744 | 1,756 | 241,300 |
2007/12/21 | 1,750 | 1,768 | 1,734 | 1,753 | 220,400 |
2007/12/20 | 1,770 | 1,778 | 1,741 | 1,749 | 182,400 |
2007/12/19 | 1,794 | 1,810 | 1,770 | 1,772 | 188,900 |
2007/12/18 | 1,792 | 1,838 | 1,777 | 1,824 | 209,300 |
2007/12/17 | 1,883 | 1,883 | 1,807 | 1,816 | 165,800 |
2007/12/14 | 1,868 | 1,912 | 1,854 | 1,864 | 269,000 |
2007/12/13 | 1,943 | 1,953 | 1,888 | 1,891 | 359,000 |
2007/12/12 | 1,959 | 1,980 | 1,941 | 1,970 | 236,600 |
2007/12/11 | 1,940 | 1,985 | 1,940 | 1,969 | 323,400 |
2007/12/10 | 1,979 | 1,996 | 1,940 | 1,953 | 289,300 |
2007/12/07 | 1,935 | 1,987 | 1,919 | 1,919 | 289,600 |
2007/12/06 | 1,886 | 1,958 | 1,886 | 1,936 | 472,800 |
2007/12/05 | 1,861 | 1,889 | 1,840 | 1,889 | 657,000 |
2007/12/04 | 1,900 | 1,914 | 1,870 | 1,892 | 601,500 |
2007/12/03 | 1,868 | 1,939 | 1,868 | 1,927 | 433,200 |
2007/11/30 | 1,850 | 1,899 | 1,843 | 1,875 | 704,200 |
2007/11/29 | 1,853 | 1,888 | 1,844 | 1,854 | 568,300 |
2007/11/28 | 1,812 | 1,866 | 1,812 | 1,852 | 507,100 |
2007/11/27 | 1,800 | 1,869 | 1,800 | 1,869 | 484,000 |
2007/11/26 | 1,769 | 1,821 | 1,768 | 1,810 | 391,500 |
2007/11/22 | 1,741 | 1,794 | 1,732 | 1,794 | 507,900 |
2007/11/21 | 1,752 | 1,765 | 1,736 | 1,743 | 555,700 |
2007/11/20 | 1,691 | 1,760 | 1,666 | 1,751 | 414,800 |
2007/11/19 | 1,784 | 1,790 | 1,724 | 1,751 | 424,600 |
2007/11/16 | 1,775 | 1,805 | 1,767 | 1,798 | 613,100 |
2007/11/15 | 1,790 | 1,800 | 1,761 | 1,782 | 568,600 |
2007/11/14 | 1,788 | 1,803 | 1,752 | 1,801 | 625,600 |
2007/11/13 | 1,784 | 1,784 | 1,704 | 1,752 | 784,000 |
2007/11/12 | 1,756 | 1,762 | 1,691 | 1,754 | 1,441,000 |
2007/11/09 | 1,855 | 1,855 | 1,775 | 1,816 | 1,945,600 |
2007/11/08 | 2,160 | 2,185 | 2,120 | 2,175 | 336,200 |
2007/11/07 | 2,260 | 2,260 | 2,230 | 2,240 | 339,600 |
2007/11/06 | 2,255 | 2,260 | 2,230 | 2,255 | 223,300 |
2007/11/05 | 2,245 | 2,260 | 2,235 | 2,250 | 263,700 |
2007/11/02 | 2,240 | 2,260 | 2,225 | 2,250 | 232,100 |
2007/11/01 | 2,265 | 2,280 | 2,255 | 2,260 | 138,100 |
2007/10/31 | 2,220 | 2,280 | 2,205 | 2,270 | 212,000 |
2007/10/30 | 2,230 | 2,235 | 2,185 | 2,205 | 202,400 |
2007/10/29 | 2,235 | 2,250 | 2,225 | 2,230 | 91,400 |
2007/10/26 | 2,205 | 2,230 | 2,195 | 2,220 | 156,200 |
2007/10/25 | 2,240 | 2,245 | 2,175 | 2,200 | 159,300 |
2007/10/24 | 2,260 | 2,260 | 2,200 | 2,215 | 186,000 |
2007/10/23 | 2,275 | 2,285 | 2,240 | 2,255 | 152,700 |
2007/10/22 | 2,275 | 2,280 | 2,220 | 2,240 | 310,600 |
2007/10/19 | 2,320 | 2,320 | 2,275 | 2,285 | 207,200 |
2007/10/18 | 2,300 | 2,345 | 2,280 | 2,340 | 531,500 |
2007/10/17 | 2,290 | 2,300 | 2,230 | 2,285 | 489,100 |
2007/10/16 | 2,310 | 2,325 | 2,285 | 2,300 | 311,900 |
2007/10/15 | 2,310 | 2,320 | 2,300 | 2,320 | 156,000 |
2007/10/12 | 2,305 | 2,315 | 2,290 | 2,310 | 320,700 |
2007/10/11 | 2,325 | 2,330 | 2,275 | 2,305 | 502,900 |
2007/10/10 | 2,335 | 2,355 | 2,305 | 2,320 | 229,700 |
2007/10/09 | 2,315 | 2,335 | 2,305 | 2,325 | 287,000 |
2007/10/05 | 2,390 | 2,390 | 2,300 | 2,305 | 574,200 |
2007/10/04 | 2,370 | 2,425 | 2,355 | 2,400 | 263,500 |
2007/10/03 | 2,345 | 2,410 | 2,325 | 2,400 | 451,300 |
2007/10/02 | 2,320 | 2,360 | 2,300 | 2,350 | 391,600 |
2007/10/01 | 2,365 | 2,370 | 2,310 | 2,325 | 282,900 |
2007/09/28 | 2,370 | 2,380 | 2,340 | 2,350 | 348,200 |
2007/09/27 | 2,365 | 2,385 | 2,350 | 2,365 | 270,800 |
2007/09/26 | 2,325 | 2,365 | 2,320 | 2,365 | 230,900 |
2007/09/25 | 2,360 | 2,395 | 2,350 | 2,365 | 244,500 |
2007/09/21 | 2,425 | 2,425 | 2,320 | 2,365 | 503,800 |
2007/09/20 | 2,420 | 2,435 | 2,375 | 2,395 | 257,500 |
2007/09/19 | 2,360 | 2,405 | 2,360 | 2,380 | 240,500 |
2007/09/18 | 2,355 | 2,365 | 2,325 | 2,350 | 227,300 |
2007/09/14 | 2,365 | 2,380 | 2,350 | 2,370 | 303,600 |
2007/09/13 | 2,360 | 2,405 | 2,315 | 2,360 | 393,800 |
2007/09/12 | 2,470 | 2,480 | 2,385 | 2,390 | 317,900 |
2007/09/11 | 2,355 | 2,440 | 2,350 | 2,430 | 347,600 |
2007/09/10 | 2,305 | 2,375 | 2,305 | 2,350 | 168,600 |
2007/09/07 | 2,375 | 2,410 | 2,355 | 2,385 | 351,400 |
2007/09/06 | 2,310 | 2,340 | 2,285 | 2,335 | 329,400 |
2007/09/05 | 2,335 | 2,345 | 2,300 | 2,310 | 349,100 |
2007/09/04 | 2,365 | 2,375 | 2,340 | 2,340 | 252,800 |
2007/09/03 | 2,380 | 2,395 | 2,370 | 2,390 | 123,200 |
2007/08/31 | 2,315 | 2,415 | 2,305 | 2,395 | 333,700 |
2007/08/30 | 2,340 | 2,360 | 2,310 | 2,330 | 259,200 |
2007/08/29 | 2,295 | 2,320 | 2,265 | 2,305 | 379,500 |
2007/08/28 | 2,420 | 2,430 | 2,350 | 2,350 | 254,200 |
2007/08/27 | 2,395 | 2,395 | 2,345 | 2,365 | 98,800 |
2007/08/24 | 2,400 | 2,415 | 2,335 | 2,355 | 194,500 |
2007/08/23 | 2,315 | 2,395 | 2,315 | 2,395 | 243,500 |
2007/08/22 | 2,305 | 2,345 | 2,285 | 2,305 | 225,100 |
2007/08/21 | 2,300 | 2,325 | 2,235 | 2,295 | 232,100 |
2007/08/20 | 2,380 | 2,395 | 2,250 | 2,310 | 381,900 |
2007/08/17 | 2,370 | 2,400 | 2,245 | 2,270 | 427,300 |
2007/08/16 | 2,315 | 2,340 | 2,255 | 2,315 | 244,600 |
2007/08/15 | 2,360 | 2,395 | 2,300 | 2,315 | 261,700 |
2007/08/14 | 2,385 | 2,460 | 2,370 | 2,430 | 193,100 |
2007/08/13 | 2,385 | 2,420 | 2,325 | 2,385 | 327,400 |
2007/08/10 | 2,390 | 2,420 | 2,335 | 2,385 | 686,300 |
2007/08/09 | 2,585 | 2,585 | 2,470 | 2,490 | 862,700 |
2007/08/08 | 2,480 | 2,490 | 2,460 | 2,480 | 265,400 |
2007/08/07 | 2,550 | 2,550 | 2,470 | 2,485 | 402,100 |
2007/08/06 | 2,485 | 2,540 | 2,440 | 2,540 | 566,900 |
2007/08/03 | 2,525 | 2,690 | 2,480 | 2,525 | 842,800 |
2007/08/02 | 2,605 | 2,610 | 2,470 | 2,520 | 644,900 |
2007/08/01 | 2,695 | 2,695 | 2,595 | 2,600 | 478,400 |
2007/07/31 | 2,780 | 2,780 | 2,690 | 2,710 | 270,100 |
2007/07/30 | 2,730 | 2,755 | 2,685 | 2,745 | 262,600 |
2007/07/27 | 2,745 | 2,755 | 2,700 | 2,725 | 297,000 |
2007/07/26 | 2,765 | 2,775 | 2,735 | 2,745 | 242,000 |
2007/07/25 | 2,685 | 2,760 | 2,685 | 2,745 | 279,600 |
2007/07/24 | 2,750 | 2,765 | 2,715 | 2,755 | 238,500 |
2007/07/23 | 2,745 | 2,745 | 2,695 | 2,730 | 552,400 |
2007/07/20 | 2,785 | 2,795 | 2,740 | 2,745 | 249,500 |
2007/07/19 | 2,780 | 2,800 | 2,765 | 2,775 | 214,200 |
2007/07/18 | 2,810 | 2,820 | 2,765 | 2,775 | 238,300 |
2007/07/17 | 2,785 | 2,835 | 2,780 | 2,830 | 433,700 |
2007/07/13 | 2,760 | 2,775 | 2,740 | 2,760 | 490,500 |
2007/07/12 | 2,765 | 2,790 | 2,740 | 2,760 | 451,000 |
2007/07/11 | 2,790 | 2,795 | 2,745 | 2,760 | 496,500 |
2007/07/10 | 2,870 | 2,870 | 2,815 | 2,825 | 410,500 |
2007/07/09 | 2,845 | 2,875 | 2,820 | 2,865 | 377,600 |
2007/07/06 | 2,880 | 2,885 | 2,805 | 2,840 | 512,600 |
2007/07/05 | 2,865 | 2,915 | 2,850 | 2,890 | 335,600 |
2007/07/04 | 2,940 | 2,955 | 2,880 | 2,890 | 412,900 |
2007/07/03 | 2,965 | 3,030 | 2,935 | 2,960 | 951,400 |
2007/07/02 | 2,870 | 2,890 | 2,810 | 2,845 | 343,200 |
2007/06/29 | 2,850 | 2,920 | 2,810 | 2,900 | 509,600 |
2007/06/28 | 2,815 | 2,865 | 2,815 | 2,860 | 245,400 |
2007/06/27 | 2,830 | 2,865 | 2,815 | 2,820 | 278,200 |
2007/06/26 | 2,940 | 2,940 | 2,835 | 2,865 | 591,200 |
2007/06/25 | 2,950 | 2,985 | 2,935 | 2,935 | 313,700 |
2007/06/22 | 2,965 | 2,970 | 2,915 | 2,965 | 484,600 |
2007/06/21 | 2,870 | 2,995 | 2,865 | 2,985 | 719,200 |
2007/06/20 | 2,865 | 2,905 | 2,860 | 2,865 | 240,200 |
2007/06/19 | 2,935 | 2,935 | 2,880 | 2,905 | 336,200 |
2007/06/18 | 2,860 | 2,950 | 2,855 | 2,935 | 681,700 |
2007/06/15 | 2,840 | 2,860 | 2,810 | 2,860 | 271,700 |
2007/06/14 | 2,760 | 2,820 | 2,760 | 2,815 | 415,600 |
2007/06/13 | 2,780 | 2,790 | 2,745 | 2,785 | 202,500 |
2007/06/12 | 2,750 | 2,780 | 2,730 | 2,765 | 323,200 |
2007/06/11 | 2,845 | 2,850 | 2,735 | 2,745 | 633,000 |
2007/06/08 | 2,825 | 2,825 | 2,730 | 2,805 | 580,400 |
2007/06/07 | 2,785 | 2,870 | 2,780 | 2,865 | 526,800 |
2007/06/06 | 2,790 | 2,840 | 2,775 | 2,825 | 652,300 |
2007/06/05 | 2,795 | 2,825 | 2,770 | 2,825 | 432,100 |
2007/06/04 | 2,795 | 2,810 | 2,750 | 2,755 | 984,900 |
2007/06/01 | 2,845 | 2,900 | 2,845 | 2,875 | 382,900 |
2007/05/31 | 2,805 | 2,840 | 2,805 | 2,840 | 470,600 |
2007/05/30 | 2,810 | 2,835 | 2,780 | 2,815 | 704,900 |
2007/05/29 | 2,785 | 2,835 | 2,755 | 2,825 | 331,800 |
2007/05/28 | 2,770 | 2,895 | 2,770 | 2,865 | 451,400 |
2007/05/25 | 2,800 | 2,805 | 2,725 | 2,770 | 469,900 |
2007/05/24 | 2,770 | 2,810 | 2,735 | 2,795 | 478,200 |
2007/05/23 | 2,725 | 2,775 | 2,710 | 2,770 | 726,600 |
2007/05/22 | 2,760 | 2,805 | 2,705 | 2,805 | 539,900 |
2007/05/21 | 2,755 | 2,795 | 2,725 | 2,785 | 703,900 |
2007/05/18 | 2,830 | 2,860 | 2,735 | 2,745 | 1,001,300 |
2007/05/17 | 2,685 | 2,785 | 2,590 | 2,715 | 1,390,600 |
2007/05/16 | 2,890 | 2,890 | 2,670 | 2,690 | 1,333,900 |
2007/05/15 | 3,230 | 3,230 | 3,150 | 3,170 | 308,000 |
2007/05/14 | 3,260 | 3,260 | 3,210 | 3,230 | 212,900 |
2007/05/11 | 3,260 | 3,260 | 3,200 | 3,250 | 375,100 |
2007/05/10 | 3,380 | 3,380 | 3,270 | 3,280 | 320,700 |
2007/05/09 | 3,350 | 3,380 | 3,340 | 3,360 | 184,200 |
2007/05/08 | 3,430 | 3,430 | 3,370 | 3,400 | 149,200 |
2007/05/07 | 3,370 | 3,450 | 3,370 | 3,430 | 140,500 |
2007/05/02 | 3,320 | 3,400 | 3,320 | 3,400 | 235,300 |
2007/05/01 | 3,300 | 3,330 | 3,260 | 3,290 | 403,400 |
2007/04/27 | 3,430 | 3,520 | 3,430 | 3,450 | 171,900 |
2007/04/26 | 3,430 | 3,450 | 3,410 | 3,430 | 242,800 |
2007/04/25 | 3,490 | 3,500 | 3,460 | 3,480 | 159,800 |
2007/04/24 | 3,390 | 3,510 | 3,390 | 3,490 | 320,900 |
2007/04/23 | 3,480 | 3,480 | 3,400 | 3,470 | 285,200 |
2007/04/20 | 3,450 | 3,520 | 3,420 | 3,470 | 273,300 |
2007/04/19 | 3,410 | 3,490 | 3,410 | 3,440 | 203,900 |
2007/04/18 | 3,480 | 3,490 | 3,430 | 3,450 | 195,400 |
2007/04/17 | 3,510 | 3,530 | 3,470 | 3,480 | 154,100 |
2007/04/16 | 3,540 | 3,540 | 3,480 | 3,520 | 225,400 |
2007/04/13 | 3,550 | 3,570 | 3,510 | 3,530 | 272,100 |
2007/04/12 | 3,500 | 3,600 | 3,500 | 3,580 | 358,600 |
2007/04/11 | 3,570 | 3,620 | 3,540 | 3,550 | 224,100 |
2007/04/10 | 3,580 | 3,620 | 3,560 | 3,600 | 204,100 |
2007/04/09 | 3,600 | 3,640 | 3,580 | 3,600 | 220,700 |
2007/04/06 | 3,610 | 3,700 | 3,590 | 3,640 | 195,900 |
2007/04/05 | 3,660 | 3,680 | 3,590 | 3,660 | 337,200 |
2007/04/04 | 3,700 | 3,750 | 3,660 | 3,700 | 675,600 |
2007/04/03 | 3,540 | 3,550 | 3,480 | 3,550 | 252,700 |
2007/04/02 | 3,520 | 3,520 | 3,420 | 3,440 | 144,200 |
2007/03/30 | 3,520 | 3,540 | 3,490 | 3,510 | 260,000 |
2007/03/29 | 3,520 | 3,530 | 3,370 | 3,430 | 563,700 |
2007/03/28 | 3,450 | 3,590 | 3,440 | 3,570 | 278,300 |
2007/03/27 | 3,480 | 3,530 | 3,390 | 3,420 | 415,100 |
2007/03/26 | 3,450 | 3,550 | 3,410 | 3,530 | 251,000 |
2007/03/23 | 3,510 | 3,540 | 3,480 | 3,500 | 252,600 |
2007/03/22 | 3,620 | 3,640 | 3,520 | 3,560 | 533,100 |
2007/03/20 | 3,290 | 3,380 | 3,270 | 3,370 | 306,600 |
2007/03/19 | 3,260 | 3,260 | 3,200 | 3,220 | 199,800 |
2007/03/16 | 3,200 | 3,310 | 3,200 | 3,250 | 505,800 |
2007/03/15 | 3,350 | 3,350 | 3,230 | 3,230 | 365,800 |
2007/03/14 | 3,460 | 3,460 | 3,300 | 3,310 | 323,100 |
2007/03/13 | 3,500 | 3,550 | 3,440 | 3,460 | 308,400 |
2007/03/12 | 3,390 | 3,470 | 3,330 | 3,450 | 327,600 |
2007/03/09 | 3,310 | 3,400 | 3,260 | 3,370 | 498,500 |
2007/03/08 | 3,320 | 3,330 | 3,240 | 3,300 | 554,400 |
2007/03/07 | 3,510 | 3,510 | 3,310 | 3,310 | 422,500 |
2007/03/06 | 3,350 | 3,480 | 3,350 | 3,460 | 469,800 |
2007/03/05 | 3,430 | 3,450 | 3,270 | 3,270 | 367,100 |
2007/03/02 | 3,460 | 3,520 | 3,380 | 3,380 | 544,900 |
2007/03/01 | 3,510 | 3,530 | 3,400 | 3,440 | 319,400 |
2007/02/28 | 3,300 | 3,480 | 3,300 | 3,460 | 398,800 |
2007/02/27 | 3,480 | 3,540 | 3,430 | 3,500 | 504,000 |
2007/02/26 | 3,590 | 3,610 | 3,510 | 3,530 | 373,800 |
2007/02/23 | 3,610 | 3,610 | 3,570 | 3,590 | 343,400 |
2007/02/22 | 3,580 | 3,630 | 3,550 | 3,630 | 281,300 |
2007/02/21 | 3,590 | 3,630 | 3,530 | 3,540 | 330,500 |
2007/02/20 | 3,540 | 3,600 | 3,540 | 3,560 | 163,100 |
2007/02/19 | 3,550 | 3,620 | 3,530 | 3,590 | 397,900 |
2007/02/16 | 3,500 | 3,560 | 3,490 | 3,530 | 489,200 |
2007/02/15 | 3,510 | 3,530 | 3,470 | 3,500 | 447,700 |
2007/02/14 | 3,420 | 3,520 | 3,400 | 3,510 | 448,100 |
2007/02/13 | 3,370 | 3,470 | 3,360 | 3,360 | 530,000 |
2007/02/09 | 3,330 | 3,460 | 3,310 | 3,420 | 1,324,800 |
2007/02/08 | 3,280 | 3,280 | 3,250 | 3,280 | 531,900 |
2007/02/07 | 2,925 | 2,935 | 2,875 | 2,875 | 175,300 |
2007/02/06 | 2,930 | 2,945 | 2,915 | 2,920 | 196,400 |
2007/02/05 | 2,975 | 2,975 | 2,920 | 2,930 | 190,000 |
2007/02/02 | 2,980 | 2,985 | 2,925 | 2,935 | 499,700 |
2007/02/01 | 2,980 | 3,060 | 2,955 | 2,975 | 342,000 |
2007/01/31 | 3,040 | 3,040 | 2,970 | 2,985 | 261,900 |
2007/01/30 | 3,080 | 3,120 | 3,020 | 3,020 | 237,800 |
2007/01/29 | 3,060 | 3,100 | 3,030 | 3,040 | 113,800 |
2007/01/26 | 3,040 | 3,060 | 3,020 | 3,060 | 123,100 |
2007/01/25 | 3,100 | 3,100 | 3,010 | 3,010 | 305,300 |
2007/01/24 | 3,040 | 3,100 | 3,030 | 3,090 | 227,800 |
2007/01/23 | 3,030 | 3,040 | 2,990 | 3,010 | 238,500 |
2007/01/22 | 3,090 | 3,100 | 3,050 | 3,050 | 180,600 |
2007/01/19 | 3,100 | 3,120 | 3,080 | 3,090 | 438,500 |
2007/01/18 | 3,110 | 3,130 | 3,040 | 3,080 | 334,600 |
2007/01/17 | 3,020 | 3,140 | 3,000 | 3,110 | 402,600 |
2007/01/16 | 2,960 | 3,030 | 2,945 | 3,010 | 281,000 |
2007/01/15 | 2,980 | 3,010 | 2,965 | 2,970 | 158,900 |
2007/01/12 | 3,000 | 3,010 | 2,945 | 2,960 | 371,400 |
2007/01/11 | 2,990 | 3,010 | 2,975 | 3,010 | 381,600 |
2007/01/10 | 3,020 | 3,020 | 2,915 | 2,920 | 448,600 |
2007/01/09 | 2,960 | 3,060 | 2,935 | 3,050 | 561,000 |
2007/01/05 | 2,860 | 2,925 | 2,845 | 2,900 | 431,200 |
2007/01/04 | 2,835 | 2,850 | 2,810 | 2,850 | 116,900 |