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 |
---|---|---|---|---|---|
2014/12/30 | 2,507 | 2,516 | 2,461 | 2,461 | 62,100 |
2014/12/29 | 2,519 | 2,550 | 2,483 | 2,524 | 58,500 |
2014/12/26 | 2,520 | 2,561 | 2,514 | 2,540 | 31,300 |
2014/12/25 | 2,566 | 2,576 | 2,537 | 2,543 | 34,400 |
2014/12/24 | 2,558 | 2,575 | 2,546 | 2,567 | 26,300 |
2014/12/22 | 2,530 | 2,535 | 2,506 | 2,535 | 30,900 |
2014/12/19 | 2,501 | 2,540 | 2,485 | 2,520 | 70,900 |
2014/12/18 | 2,506 | 2,517 | 2,482 | 2,489 | 54,400 |
2014/12/17 | 2,444 | 2,499 | 2,444 | 2,471 | 45,400 |
2014/12/16 | 2,504 | 2,526 | 2,466 | 2,474 | 50,300 |
2014/12/15 | 2,537 | 2,574 | 2,486 | 2,560 | 95,300 |
2014/12/12 | 2,577 | 2,630 | 2,576 | 2,603 | 87,600 |
2014/12/11 | 2,598 | 2,611 | 2,553 | 2,605 | 39,000 |
2014/12/10 | 2,625 | 2,625 | 2,593 | 2,617 | 60,000 |
2014/12/09 | 2,634 | 2,635 | 2,601 | 2,618 | 45,800 |
2014/12/08 | 2,642 | 2,672 | 2,636 | 2,644 | 73,600 |
2014/12/05 | 2,570 | 2,650 | 2,559 | 2,640 | 102,000 |
2014/12/04 | 2,560 | 2,573 | 2,540 | 2,561 | 43,100 |
2014/12/03 | 2,560 | 2,580 | 2,530 | 2,548 | 42,700 |
2014/12/02 | 2,498 | 2,560 | 2,495 | 2,557 | 35,800 |
2014/12/01 | 2,500 | 2,527 | 2,494 | 2,527 | 51,100 |
2014/11/28 | 2,524 | 2,540 | 2,475 | 2,500 | 99,500 |
2014/11/27 | 2,568 | 2,568 | 2,516 | 2,521 | 39,400 |
2014/11/26 | 2,556 | 2,590 | 2,534 | 2,568 | 43,800 |
2014/11/25 | 2,548 | 2,567 | 2,533 | 2,556 | 43,800 |
2014/11/21 | 2,531 | 2,544 | 2,500 | 2,515 | 45,700 |
2014/11/20 | 2,530 | 2,557 | 2,511 | 2,551 | 77,300 |
2014/11/19 | 2,491 | 2,509 | 2,482 | 2,490 | 53,700 |
2014/11/18 | 2,483 | 2,515 | 2,473 | 2,491 | 48,900 |
2014/11/17 | 2,550 | 2,556 | 2,485 | 2,489 | 109,200 |
2014/11/14 | 2,640 | 2,640 | 2,551 | 2,574 | 68,100 |
2014/11/13 | 2,567 | 2,605 | 2,561 | 2,584 | 65,900 |
2014/11/12 | 2,587 | 2,591 | 2,560 | 2,578 | 82,400 |
2014/11/11 | 2,510 | 2,568 | 2,498 | 2,565 | 155,800 |
2014/11/10 | 2,500 | 2,528 | 2,466 | 2,515 | 179,800 |
2014/11/07 | 2,619 | 2,642 | 2,534 | 2,554 | 137,700 |
2014/11/06 | 2,734 | 2,734 | 2,653 | 2,669 | 49,400 |
2014/11/05 | 2,698 | 2,730 | 2,678 | 2,721 | 86,500 |
2014/11/04 | 2,762 | 2,795 | 2,692 | 2,695 | 121,400 |
2014/10/31 | 2,650 | 2,726 | 2,628 | 2,712 | 95,300 |
2014/10/30 | 2,599 | 2,630 | 2,599 | 2,627 | 54,100 |
2014/10/29 | 2,584 | 2,611 | 2,571 | 2,600 | 28,600 |
2014/10/28 | 2,576 | 2,599 | 2,553 | 2,564 | 24,700 |
2014/10/27 | 2,582 | 2,618 | 2,565 | 2,604 | 56,100 |
2014/10/24 | 2,540 | 2,561 | 2,527 | 2,552 | 43,900 |
2014/10/23 | 2,540 | 2,542 | 2,494 | 2,516 | 57,400 |
2014/10/22 | 2,446 | 2,554 | 2,446 | 2,547 | 72,400 |
2014/10/21 | 2,438 | 2,443 | 2,399 | 2,406 | 54,300 |
2014/10/20 | 2,441 | 2,468 | 2,433 | 2,454 | 52,200 |
2014/10/17 | 2,408 | 2,438 | 2,376 | 2,381 | 71,200 |
2014/10/16 | 2,425 | 2,452 | 2,406 | 2,408 | 79,500 |
2014/10/15 | 2,452 | 2,504 | 2,446 | 2,496 | 61,100 |
2014/10/14 | 2,450 | 2,499 | 2,450 | 2,452 | 68,600 |
2014/10/10 | 2,502 | 2,557 | 2,500 | 2,550 | 67,400 |
2014/10/09 | 2,609 | 2,627 | 2,560 | 2,567 | 74,700 |
2014/10/08 | 2,607 | 2,652 | 2,563 | 2,629 | 76,200 |
2014/10/07 | 2,695 | 2,700 | 2,654 | 2,657 | 66,900 |
2014/10/06 | 2,667 | 2,700 | 2,655 | 2,683 | 45,500 |
2014/10/03 | 2,550 | 2,652 | 2,526 | 2,647 | 101,700 |
2014/10/02 | 2,645 | 2,647 | 2,550 | 2,569 | 222,900 |
2014/10/01 | 2,694 | 2,715 | 2,677 | 2,695 | 131,300 |
2014/09/30 | 2,701 | 2,728 | 2,665 | 2,672 | 181,500 |
2014/09/29 | 2,684 | 2,707 | 2,670 | 2,695 | 55,000 |
2014/09/26 | 2,679 | 2,695 | 2,668 | 2,690 | 50,400 |
2014/09/25 | 2,690 | 2,707 | 2,674 | 2,695 | 93,600 |
2014/09/24 | 2,641 | 2,690 | 2,641 | 2,683 | 67,600 |
2014/09/22 | 2,656 | 2,677 | 2,645 | 2,671 | 100,600 |
2014/09/19 | 2,663 | 2,680 | 2,645 | 2,651 | 96,200 |
2014/09/18 | 2,693 | 2,699 | 2,667 | 2,682 | 57,500 |
2014/09/17 | 2,674 | 2,690 | 2,659 | 2,667 | 65,400 |
2014/09/16 | 2,646 | 2,675 | 2,629 | 2,669 | 69,200 |
2014/09/12 | 2,677 | 2,677 | 2,633 | 2,640 | 120,800 |
2014/09/11 | 2,679 | 2,680 | 2,618 | 2,650 | 102,400 |
2014/09/10 | 2,618 | 2,657 | 2,613 | 2,657 | 87,200 |
2014/09/09 | 2,642 | 2,650 | 2,607 | 2,612 | 57,500 |
2014/09/08 | 2,600 | 2,643 | 2,594 | 2,639 | 105,200 |
2014/09/05 | 2,595 | 2,613 | 2,573 | 2,584 | 56,600 |
2014/09/04 | 2,583 | 2,616 | 2,567 | 2,588 | 93,400 |
2014/09/03 | 2,600 | 2,611 | 2,570 | 2,585 | 126,100 |
2014/09/02 | 2,544 | 2,587 | 2,533 | 2,582 | 136,000 |
2014/09/01 | 2,495 | 2,532 | 2,494 | 2,528 | 109,000 |
2014/08/29 | 2,501 | 2,521 | 2,456 | 2,495 | 245,500 |
2014/08/28 | 2,550 | 2,560 | 2,514 | 2,527 | 190,800 |
2014/08/27 | 2,550 | 2,564 | 2,507 | 2,544 | 192,600 |
2014/08/26 | 2,544 | 2,551 | 2,500 | 2,526 | 180,800 |
2014/08/25 | 2,550 | 2,564 | 2,532 | 2,544 | 125,300 |
2014/08/22 | 2,546 | 2,566 | 2,531 | 2,541 | 98,100 |
2014/08/21 | 2,585 | 2,585 | 2,531 | 2,556 | 104,400 |
2014/08/20 | 2,585 | 2,598 | 2,561 | 2,569 | 87,500 |
2014/08/19 | 2,565 | 2,615 | 2,553 | 2,573 | 116,000 |
2014/08/18 | 2,500 | 2,559 | 2,492 | 2,537 | 94,000 |
2014/08/15 | 2,490 | 2,523 | 2,486 | 2,502 | 62,700 |
2014/08/14 | 2,500 | 2,516 | 2,491 | 2,507 | 75,100 |
2014/08/13 | 2,441 | 2,500 | 2,441 | 2,490 | 83,700 |
2014/08/12 | 2,430 | 2,516 | 2,430 | 2,475 | 149,500 |
2014/08/11 | 2,369 | 2,430 | 2,349 | 2,428 | 116,900 |
2014/08/08 | 2,310 | 2,349 | 2,287 | 2,301 | 169,800 |
2014/08/07 | 2,270 | 2,280 | 2,236 | 2,271 | 23,900 |
2014/08/06 | 2,253 | 2,281 | 2,253 | 2,266 | 62,800 |
2014/08/05 | 2,300 | 2,308 | 2,276 | 2,277 | 69,500 |
2014/08/04 | 2,285 | 2,320 | 2,270 | 2,308 | 53,300 |
2014/08/01 | 2,279 | 2,318 | 2,272 | 2,300 | 49,000 |
2014/07/31 | 2,326 | 2,330 | 2,283 | 2,302 | 104,000 |
2014/07/30 | 2,370 | 2,391 | 2,318 | 2,325 | 165,600 |
2014/07/29 | 2,385 | 2,400 | 2,365 | 2,396 | 61,600 |
2014/07/28 | 2,342 | 2,382 | 2,328 | 2,366 | 59,700 |
2014/07/25 | 2,332 | 2,342 | 2,316 | 2,334 | 59,900 |
2014/07/24 | 2,326 | 2,342 | 2,309 | 2,331 | 50,900 |
2014/07/23 | 2,292 | 2,322 | 2,290 | 2,310 | 58,500 |
2014/07/22 | 2,280 | 2,303 | 2,263 | 2,292 | 57,700 |
2014/07/18 | 2,255 | 2,297 | 2,252 | 2,292 | 57,100 |
2014/07/17 | 2,269 | 2,290 | 2,265 | 2,284 | 58,000 |
2014/07/16 | 2,270 | 2,298 | 2,263 | 2,281 | 70,600 |
2014/07/15 | 2,265 | 2,289 | 2,250 | 2,283 | 71,400 |
2014/07/14 | 2,237 | 2,260 | 2,220 | 2,258 | 53,200 |
2014/07/11 | 2,131 | 2,227 | 2,125 | 2,218 | 112,500 |
2014/07/10 | 2,193 | 2,197 | 2,158 | 2,158 | 66,600 |
2014/07/09 | 2,212 | 2,212 | 2,185 | 2,207 | 58,600 |
2014/07/08 | 2,210 | 2,240 | 2,193 | 2,221 | 76,100 |
2014/07/07 | 2,230 | 2,245 | 2,209 | 2,214 | 35,200 |
2014/07/04 | 2,240 | 2,246 | 2,220 | 2,230 | 53,100 |
2014/07/03 | 2,263 | 2,263 | 2,223 | 2,236 | 65,800 |
2014/07/02 | 2,295 | 2,310 | 2,267 | 2,272 | 64,400 |
2014/07/01 | 2,277 | 2,295 | 2,255 | 2,284 | 127,300 |
2014/06/30 | 2,235 | 2,260 | 2,219 | 2,252 | 90,800 |
2014/06/27 | 2,205 | 2,235 | 2,195 | 2,228 | 84,900 |
2014/06/26 | 2,190 | 2,212 | 2,188 | 2,205 | 79,100 |
2014/06/25 | 2,230 | 2,249 | 2,183 | 2,202 | 60,800 |
2014/06/24 | 2,226 | 2,247 | 2,201 | 2,241 | 33,800 |
2014/06/23 | 2,234 | 2,254 | 2,220 | 2,227 | 46,500 |
2014/06/20 | 2,288 | 2,288 | 2,223 | 2,230 | 71,800 |
2014/06/19 | 2,270 | 2,289 | 2,252 | 2,288 | 72,000 |
2014/06/18 | 2,269 | 2,276 | 2,236 | 2,257 | 95,600 |
2014/06/17 | 2,218 | 2,265 | 2,168 | 2,237 | 148,400 |
2014/06/16 | 2,201 | 2,314 | 2,175 | 2,193 | 194,200 |
2014/06/13 | 2,117 | 2,168 | 2,113 | 2,151 | 71,300 |
2014/06/12 | 2,125 | 2,159 | 2,101 | 2,156 | 40,300 |
2014/06/11 | 2,151 | 2,165 | 2,125 | 2,148 | 36,400 |
2014/06/10 | 2,230 | 2,230 | 2,147 | 2,160 | 53,300 |
2014/06/09 | 2,223 | 2,223 | 2,163 | 2,189 | 38,400 |
2014/06/06 | 2,172 | 2,226 | 2,171 | 2,223 | 87,000 |
2014/06/05 | 2,164 | 2,180 | 2,138 | 2,173 | 39,800 |
2014/06/04 | 2,154 | 2,165 | 2,136 | 2,163 | 10,500 |
2014/06/03 | 2,183 | 2,183 | 2,145 | 2,158 | 17,100 |
2014/06/02 | 2,103 | 2,157 | 2,099 | 2,150 | 43,900 |
2014/05/30 | 2,167 | 2,167 | 2,089 | 2,089 | 67,200 |
2014/05/29 | 2,127 | 2,155 | 2,116 | 2,144 | 22,800 |
2014/05/28 | 2,173 | 2,173 | 2,144 | 2,147 | 34,800 |
2014/05/27 | 2,141 | 2,183 | 2,141 | 2,173 | 31,100 |
2014/05/26 | 2,139 | 2,160 | 2,127 | 2,159 | 24,600 |
2014/05/23 | 2,118 | 2,143 | 2,105 | 2,120 | 41,900 |
2014/05/22 | 2,072 | 2,120 | 2,062 | 2,103 | 31,900 |
2014/05/21 | 2,045 | 2,080 | 2,005 | 2,062 | 32,300 |
2014/05/20 | 2,056 | 2,075 | 2,035 | 2,052 | 22,600 |
2014/05/19 | 2,049 | 2,067 | 2,025 | 2,025 | 35,000 |
2014/05/16 | 2,051 | 2,053 | 2,017 | 2,032 | 33,600 |
2014/05/15 | 2,027 | 2,069 | 2,026 | 2,058 | 25,100 |
2014/05/14 | 2,033 | 2,081 | 2,023 | 2,052 | 35,100 |
2014/05/13 | 2,021 | 2,082 | 2,021 | 2,059 | 31,200 |
2014/05/12 | 2,100 | 2,105 | 2,011 | 2,017 | 51,700 |
2014/05/09 | 2,084 | 2,112 | 2,081 | 2,104 | 31,500 |
2014/05/08 | 2,048 | 2,102 | 2,038 | 2,084 | 44,200 |
2014/05/07 | 2,126 | 2,129 | 2,035 | 2,035 | 71,100 |
2014/05/02 | 2,164 | 2,182 | 2,150 | 2,176 | 39,900 |
2014/05/01 | 2,147 | 2,167 | 2,142 | 2,164 | 66,800 |
2014/04/30 | 2,135 | 2,149 | 2,116 | 2,136 | 67,600 |
2014/04/28 | 2,074 | 2,148 | 2,074 | 2,112 | 31,300 |
2014/04/25 | 2,111 | 2,130 | 2,083 | 2,101 | 36,100 |
2014/04/24 | 2,078 | 2,124 | 2,078 | 2,096 | 48,800 |
2014/04/23 | 2,126 | 2,144 | 2,070 | 2,077 | 66,500 |
2014/04/22 | 2,123 | 2,173 | 2,122 | 2,125 | 78,500 |
2014/04/21 | 2,120 | 2,138 | 2,106 | 2,112 | 43,800 |
2014/04/18 | 2,100 | 2,130 | 2,086 | 2,125 | 82,900 |
2014/04/17 | 2,100 | 2,104 | 2,076 | 2,080 | 69,800 |
2014/04/16 | 2,017 | 2,078 | 2,014 | 2,078 | 64,200 |
2014/04/15 | 2,037 | 2,038 | 1,985 | 1,993 | 121,400 |
2014/04/14 | 1,998 | 2,044 | 1,998 | 2,018 | 70,400 |
2014/04/11 | 2,000 | 2,042 | 1,992 | 2,011 | 94,400 |
2014/04/10 | 2,052 | 2,119 | 2,019 | 2,041 | 114,000 |
2014/04/09 | 2,020 | 2,052 | 2,017 | 2,019 | 100,900 |
2014/04/08 | 2,107 | 2,126 | 2,061 | 2,062 | 88,700 |
2014/04/07 | 2,147 | 2,153 | 2,107 | 2,107 | 55,000 |
2014/04/04 | 2,187 | 2,198 | 2,143 | 2,165 | 98,400 |
2014/04/03 | 2,247 | 2,250 | 2,197 | 2,199 | 91,400 |
2014/04/02 | 2,248 | 2,264 | 2,216 | 2,219 | 120,100 |
2014/04/01 | 2,234 | 2,278 | 2,220 | 2,250 | 150,100 |
2014/03/31 | 2,119 | 2,200 | 2,116 | 2,197 | 172,600 |
2014/03/28 | 2,104 | 2,138 | 2,057 | 2,101 | 218,900 |
2014/03/27 | 2,095 | 2,152 | 2,084 | 2,142 | 109,100 |
2014/03/26 | 2,156 | 2,186 | 2,120 | 2,133 | 135,800 |
2014/03/25 | 2,250 | 2,320 | 2,148 | 2,155 | 242,200 |
2014/03/24 | 2,121 | 2,224 | 2,121 | 2,204 | 157,400 |
2014/03/20 | 2,215 | 2,228 | 2,116 | 2,130 | 200,000 |
2014/03/19 | 2,188 | 2,209 | 2,162 | 2,177 | 124,900 |
2014/03/18 | 2,090 | 2,160 | 2,080 | 2,146 | 136,900 |
2014/03/17 | 2,100 | 2,151 | 2,059 | 2,070 | 153,900 |
2014/03/14 | 2,140 | 2,150 | 2,058 | 2,068 | 219,300 |
2014/03/13 | 2,195 | 2,255 | 2,192 | 2,213 | 185,300 |
2014/03/12 | 2,161 | 2,195 | 2,155 | 2,188 | 157,500 |
2014/03/11 | 2,195 | 2,195 | 2,138 | 2,162 | 223,100 |
2014/03/10 | 2,197 | 2,228 | 2,197 | 2,214 | 160,400 |
2014/03/07 | 2,170 | 2,201 | 2,161 | 2,197 | 127,100 |
2014/03/06 | 2,153 | 2,165 | 2,108 | 2,149 | 139,300 |
2014/03/05 | 2,118 | 2,146 | 2,114 | 2,124 | 127,800 |
2014/03/04 | 2,000 | 2,077 | 2,000 | 2,068 | 122,500 |
2014/03/03 | 1,990 | 2,014 | 1,971 | 2,006 | 146,200 |
2014/02/28 | 2,096 | 2,104 | 2,058 | 2,079 | 108,100 |
2014/02/27 | 2,073 | 2,137 | 2,065 | 2,098 | 166,700 |
2014/02/26 | 2,091 | 2,091 | 2,043 | 2,070 | 86,400 |
2014/02/25 | 2,100 | 2,138 | 2,078 | 2,118 | 135,800 |
2014/02/24 | 2,030 | 2,075 | 1,996 | 2,060 | 153,300 |
2014/02/21 | 2,008 | 2,056 | 1,998 | 2,039 | 129,900 |
2014/02/20 | 2,105 | 2,105 | 1,976 | 1,986 | 275,700 |
2014/02/19 | 2,115 | 2,167 | 2,104 | 2,142 | 218,200 |
2014/02/18 | 2,055 | 2,111 | 2,040 | 2,106 | 230,800 |
2014/02/17 | 2,051 | 2,084 | 2,023 | 2,072 | 299,000 |
2014/02/14 | 2,120 | 2,181 | 2,056 | 2,151 | 473,400 |
2014/02/13 | 2,400 | 2,401 | 2,340 | 2,356 | 48,300 |
2014/02/12 | 2,410 | 2,412 | 2,355 | 2,372 | 114,300 |
2014/02/10 | 2,419 | 2,440 | 2,402 | 2,408 | 47,500 |
2014/02/07 | 2,373 | 2,393 | 2,350 | 2,378 | 45,200 |
2014/02/06 | 2,336 | 2,412 | 2,307 | 2,361 | 94,200 |
2014/02/05 | 2,239 | 2,346 | 2,239 | 2,336 | 104,700 |
2014/02/04 | 2,258 | 2,283 | 2,209 | 2,222 | 92,500 |
2014/02/03 | 2,388 | 2,425 | 2,335 | 2,344 | 56,100 |
2014/01/31 | 2,371 | 2,422 | 2,353 | 2,394 | 61,100 |
2014/01/30 | 2,393 | 2,399 | 2,342 | 2,360 | 65,700 |
2014/01/29 | 2,361 | 2,443 | 2,361 | 2,442 | 64,300 |
2014/01/28 | 2,340 | 2,398 | 2,338 | 2,343 | 111,000 |
2014/01/27 | 2,360 | 2,401 | 2,344 | 2,346 | 100,200 |
2014/01/24 | 2,424 | 2,455 | 2,408 | 2,428 | 77,100 |
2014/01/23 | 2,499 | 2,524 | 2,475 | 2,475 | 89,900 |
2014/01/22 | 2,494 | 2,533 | 2,490 | 2,509 | 136,400 |
2014/01/21 | 2,500 | 2,534 | 2,490 | 2,522 | 85,600 |
2014/01/20 | 2,492 | 2,506 | 2,465 | 2,491 | 65,000 |
2014/01/17 | 2,484 | 2,519 | 2,478 | 2,501 | 78,600 |
2014/01/16 | 2,477 | 2,508 | 2,474 | 2,485 | 155,800 |
2014/01/15 | 2,471 | 2,502 | 2,469 | 2,497 | 108,300 |
2014/01/14 | 2,441 | 2,481 | 2,413 | 2,467 | 134,100 |
2014/01/10 | 2,479 | 2,508 | 2,467 | 2,502 | 191,800 |
2014/01/09 | 2,519 | 2,525 | 2,453 | 2,505 | 130,200 |
2014/01/08 | 2,448 | 2,507 | 2,445 | 2,507 | 74,500 |
2014/01/07 | 2,433 | 2,465 | 2,418 | 2,443 | 94,700 |
2014/01/06 | 2,400 | 2,485 | 2,355 | 2,477 | 114,300 |