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
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

このページの先頭へ