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 |
---|---|---|---|---|---|
2016/12/30 | 2,750 | 2,776 | 2,750 | 2,772 | 42,600 |
2016/12/29 | 2,773 | 2,775 | 2,749 | 2,760 | 59,000 |
2016/12/28 | 2,756 | 2,790 | 2,750 | 2,779 | 37,400 |
2016/12/27 | 2,807 | 2,813 | 2,788 | 2,792 | 34,400 |
2016/12/26 | 2,799 | 2,822 | 2,785 | 2,809 | 62,600 |
2016/12/22 | 2,765 | 2,799 | 2,756 | 2,791 | 63,400 |
2016/12/21 | 2,800 | 2,800 | 2,742 | 2,746 | 66,000 |
2016/12/20 | 2,779 | 2,799 | 2,751 | 2,793 | 34,000 |
2016/12/19 | 2,761 | 2,783 | 2,756 | 2,775 | 65,300 |
2016/12/16 | 2,800 | 2,800 | 2,763 | 2,779 | 67,100 |
2016/12/15 | 2,768 | 2,790 | 2,753 | 2,783 | 62,600 |
2016/12/14 | 2,786 | 2,793 | 2,753 | 2,764 | 57,300 |
2016/12/13 | 2,768 | 2,797 | 2,737 | 2,787 | 79,900 |
2016/12/12 | 2,724 | 2,768 | 2,715 | 2,768 | 75,600 |
2016/12/09 | 2,669 | 2,723 | 2,640 | 2,718 | 110,100 |
2016/12/08 | 2,670 | 2,689 | 2,667 | 2,683 | 121,900 |
2016/12/07 | 2,621 | 2,648 | 2,619 | 2,643 | 85,300 |
2016/12/06 | 2,649 | 2,654 | 2,608 | 2,621 | 97,400 |
2016/12/05 | 2,619 | 2,623 | 2,591 | 2,620 | 101,300 |
2016/12/02 | 2,660 | 2,683 | 2,641 | 2,652 | 123,400 |
2016/12/01 | 2,688 | 2,697 | 2,648 | 2,660 | 116,600 |
2016/11/30 | 2,616 | 2,655 | 2,605 | 2,653 | 110,800 |
2016/11/29 | 2,600 | 2,635 | 2,591 | 2,616 | 70,900 |
2016/11/28 | 2,576 | 2,611 | 2,566 | 2,604 | 72,700 |
2016/11/25 | 2,558 | 2,585 | 2,557 | 2,582 | 66,300 |
2016/11/24 | 2,595 | 2,612 | 2,556 | 2,557 | 83,900 |
2016/11/22 | 2,543 | 2,580 | 2,520 | 2,567 | 55,900 |
2016/11/21 | 2,559 | 2,562 | 2,540 | 2,545 | 69,100 |
2016/11/18 | 2,552 | 2,554 | 2,516 | 2,545 | 58,100 |
2016/11/17 | 2,521 | 2,548 | 2,510 | 2,533 | 50,500 |
2016/11/16 | 2,525 | 2,557 | 2,503 | 2,549 | 117,800 |
2016/11/15 | 2,530 | 2,532 | 2,454 | 2,494 | 148,600 |
2016/11/14 | 2,510 | 2,549 | 2,490 | 2,529 | 165,600 |
2016/11/11 | 2,583 | 2,607 | 2,493 | 2,517 | 250,000 |
2016/11/10 | 2,815 | 2,819 | 2,739 | 2,783 | 103,100 |
2016/11/09 | 2,815 | 2,815 | 2,604 | 2,606 | 93,200 |
2016/11/08 | 2,790 | 2,817 | 2,776 | 2,791 | 59,100 |
2016/11/07 | 2,774 | 2,790 | 2,738 | 2,784 | 76,000 |
2016/11/04 | 2,753 | 2,768 | 2,703 | 2,737 | 79,800 |
2016/11/02 | 2,751 | 2,790 | 2,751 | 2,770 | 56,700 |
2016/11/01 | 2,791 | 2,791 | 2,753 | 2,768 | 28,300 |
2016/10/31 | 2,792 | 2,815 | 2,774 | 2,792 | 40,700 |
2016/10/28 | 2,815 | 2,837 | 2,792 | 2,826 | 68,100 |
2016/10/27 | 2,816 | 2,829 | 2,781 | 2,799 | 40,700 |
2016/10/26 | 2,814 | 2,824 | 2,795 | 2,811 | 39,000 |
2016/10/25 | 2,817 | 2,850 | 2,817 | 2,825 | 67,200 |
2016/10/24 | 2,797 | 2,823 | 2,795 | 2,814 | 39,000 |
2016/10/21 | 2,817 | 2,827 | 2,789 | 2,805 | 52,700 |
2016/10/20 | 2,815 | 2,867 | 2,815 | 2,830 | 102,800 |
2016/10/19 | 2,806 | 2,828 | 2,796 | 2,805 | 45,200 |
2016/10/18 | 2,781 | 2,817 | 2,781 | 2,806 | 39,700 |
2016/10/17 | 2,681 | 2,798 | 2,681 | 2,792 | 92,800 |
2016/10/14 | 2,732 | 2,732 | 2,674 | 2,700 | 114,500 |
2016/10/13 | 2,777 | 2,789 | 2,741 | 2,745 | 91,600 |
2016/10/12 | 2,774 | 2,808 | 2,774 | 2,779 | 59,600 |
2016/10/11 | 2,780 | 2,815 | 2,780 | 2,810 | 24,100 |
2016/10/07 | 2,837 | 2,837 | 2,757 | 2,780 | 58,400 |
2016/10/06 | 2,817 | 2,869 | 2,797 | 2,845 | 49,700 |
2016/10/05 | 2,818 | 2,866 | 2,818 | 2,851 | 52,600 |
2016/10/04 | 2,812 | 2,854 | 2,798 | 2,853 | 50,000 |
2016/10/03 | 2,817 | 2,853 | 2,800 | 2,812 | 55,100 |
2016/09/30 | 2,762 | 2,850 | 2,752 | 2,815 | 80,800 |
2016/09/29 | 2,817 | 2,861 | 2,801 | 2,833 | 97,800 |
2016/09/28 | 2,747 | 2,786 | 2,747 | 2,780 | 56,100 |
2016/09/27 | 2,700 | 2,724 | 2,658 | 2,724 | 63,500 |
2016/09/26 | 2,761 | 2,776 | 2,713 | 2,720 | 35,300 |
2016/09/23 | 2,730 | 2,756 | 2,673 | 2,722 | 72,500 |
2016/09/21 | 2,717 | 2,717 | 2,661 | 2,704 | 96,100 |
2016/09/20 | 2,643 | 2,766 | 2,643 | 2,747 | 47,300 |
2016/09/16 | 2,650 | 2,697 | 2,650 | 2,669 | 72,100 |
2016/09/15 | 2,650 | 2,681 | 2,619 | 2,648 | 52,400 |
2016/09/14 | 2,716 | 2,734 | 2,682 | 2,691 | 56,100 |
2016/09/13 | 2,779 | 2,792 | 2,740 | 2,740 | 41,500 |
2016/09/12 | 2,711 | 2,774 | 2,689 | 2,760 | 46,900 |
2016/09/09 | 2,768 | 2,800 | 2,730 | 2,753 | 76,500 |
2016/09/08 | 2,720 | 2,837 | 2,707 | 2,818 | 123,400 |
2016/09/07 | 2,803 | 2,912 | 2,803 | 2,890 | 115,500 |
2016/09/06 | 2,726 | 2,838 | 2,726 | 2,817 | 63,100 |
2016/09/05 | 2,761 | 2,761 | 2,706 | 2,726 | 36,800 |
2016/09/02 | 2,745 | 2,745 | 2,695 | 2,732 | 47,000 |
2016/09/01 | 2,796 | 2,796 | 2,738 | 2,786 | 43,200 |
2016/08/31 | 2,725 | 2,814 | 2,690 | 2,801 | 54,400 |
2016/08/30 | 2,686 | 2,725 | 2,663 | 2,695 | 34,100 |
2016/08/29 | 2,756 | 2,763 | 2,704 | 2,725 | 28,600 |
2016/08/26 | 2,712 | 2,719 | 2,669 | 2,706 | 32,500 |
2016/08/25 | 2,776 | 2,776 | 2,694 | 2,733 | 32,800 |
2016/08/24 | 2,789 | 2,792 | 2,760 | 2,777 | 24,900 |
2016/08/23 | 2,717 | 2,780 | 2,717 | 2,764 | 44,800 |
2016/08/22 | 2,669 | 2,732 | 2,668 | 2,719 | 45,200 |
2016/08/19 | 2,725 | 2,725 | 2,646 | 2,669 | 46,500 |
2016/08/18 | 2,768 | 2,788 | 2,723 | 2,726 | 42,000 |
2016/08/17 | 2,700 | 2,820 | 2,700 | 2,817 | 91,600 |
2016/08/16 | 2,727 | 2,747 | 2,712 | 2,733 | 38,900 |
2016/08/15 | 2,733 | 2,756 | 2,709 | 2,741 | 25,600 |
2016/08/12 | 2,650 | 2,792 | 2,650 | 2,735 | 122,200 |
2016/08/10 | 2,640 | 2,660 | 2,619 | 2,641 | 66,600 |
2016/08/09 | 2,589 | 2,636 | 2,545 | 2,632 | 58,400 |
2016/08/08 | 2,605 | 2,607 | 2,511 | 2,540 | 86,400 |
2016/08/05 | 2,410 | 2,443 | 2,405 | 2,420 | 35,000 |
2016/08/04 | 2,470 | 2,480 | 2,420 | 2,441 | 35,300 |
2016/08/03 | 2,452 | 2,486 | 2,433 | 2,458 | 71,200 |
2016/08/02 | 2,499 | 2,514 | 2,456 | 2,473 | 45,700 |
2016/08/01 | 2,504 | 2,523 | 2,471 | 2,516 | 40,900 |
2016/07/29 | 2,488 | 2,569 | 2,473 | 2,566 | 51,800 |
2016/07/28 | 2,522 | 2,522 | 2,471 | 2,486 | 29,300 |
2016/07/27 | 2,566 | 2,581 | 2,533 | 2,545 | 27,400 |
2016/07/26 | 2,543 | 2,570 | 2,526 | 2,543 | 24,800 |
2016/07/25 | 2,565 | 2,577 | 2,526 | 2,552 | 33,800 |
2016/07/22 | 2,520 | 2,554 | 2,520 | 2,554 | 16,600 |
2016/07/21 | 2,598 | 2,600 | 2,533 | 2,559 | 26,300 |
2016/07/20 | 2,547 | 2,581 | 2,534 | 2,579 | 38,400 |
2016/07/19 | 2,539 | 2,560 | 2,495 | 2,548 | 57,900 |
2016/07/15 | 2,532 | 2,536 | 2,490 | 2,502 | 81,800 |
2016/07/14 | 2,470 | 2,518 | 2,452 | 2,502 | 30,800 |
2016/07/13 | 2,485 | 2,498 | 2,439 | 2,459 | 46,000 |
2016/07/12 | 2,444 | 2,449 | 2,398 | 2,437 | 83,000 |
2016/07/11 | 2,302 | 2,370 | 2,302 | 2,347 | 90,900 |
2016/07/08 | 2,316 | 2,316 | 2,258 | 2,258 | 42,100 |
2016/07/07 | 2,340 | 2,373 | 2,288 | 2,294 | 48,800 |
2016/07/06 | 2,356 | 2,383 | 2,336 | 2,361 | 95,300 |
2016/07/05 | 2,395 | 2,411 | 2,370 | 2,401 | 31,800 |
2016/07/04 | 2,393 | 2,446 | 2,343 | 2,427 | 78,200 |
2016/07/01 | 2,414 | 2,480 | 2,411 | 2,443 | 58,000 |
2016/06/30 | 2,353 | 2,441 | 2,322 | 2,414 | 98,200 |
2016/06/29 | 2,314 | 2,354 | 2,308 | 2,348 | 27,500 |
2016/06/28 | 2,232 | 2,327 | 2,231 | 2,290 | 59,000 |
2016/06/27 | 2,277 | 2,353 | 2,270 | 2,292 | 66,300 |
2016/06/24 | 2,368 | 2,371 | 2,002 | 2,183 | 68,000 |
2016/06/23 | 2,314 | 2,346 | 2,312 | 2,338 | 24,000 |
2016/06/22 | 2,352 | 2,390 | 2,302 | 2,331 | 49,800 |
2016/06/21 | 2,352 | 2,369 | 2,318 | 2,360 | 35,800 |
2016/06/20 | 2,389 | 2,406 | 2,338 | 2,352 | 40,100 |
2016/06/17 | 2,358 | 2,462 | 2,318 | 2,322 | 71,100 |
2016/06/16 | 2,430 | 2,447 | 2,329 | 2,331 | 55,800 |
2016/06/15 | 2,404 | 2,432 | 2,393 | 2,411 | 37,100 |
2016/06/14 | 2,481 | 2,488 | 2,417 | 2,428 | 46,000 |
2016/06/13 | 2,560 | 2,560 | 2,490 | 2,490 | 37,800 |
2016/06/10 | 2,625 | 2,633 | 2,576 | 2,597 | 96,900 |
2016/06/09 | 2,583 | 2,609 | 2,560 | 2,575 | 27,900 |
2016/06/08 | 2,596 | 2,616 | 2,585 | 2,605 | 44,200 |
2016/06/07 | 2,590 | 2,596 | 2,567 | 2,596 | 40,900 |
2016/06/06 | 2,520 | 2,583 | 2,520 | 2,583 | 62,500 |
2016/06/03 | 2,529 | 2,530 | 2,503 | 2,522 | 46,100 |
2016/06/02 | 2,518 | 2,572 | 2,515 | 2,528 | 51,400 |
2016/06/01 | 2,525 | 2,558 | 2,518 | 2,522 | 58,800 |
2016/05/31 | 2,537 | 2,583 | 2,521 | 2,577 | 72,900 |
2016/05/30 | 2,550 | 2,558 | 2,525 | 2,551 | 45,700 |
2016/05/27 | 2,476 | 2,562 | 2,456 | 2,550 | 80,800 |
2016/05/26 | 2,471 | 2,490 | 2,447 | 2,472 | 53,500 |
2016/05/25 | 2,430 | 2,459 | 2,422 | 2,442 | 59,300 |
2016/05/24 | 2,402 | 2,426 | 2,369 | 2,407 | 53,300 |
2016/05/23 | 2,399 | 2,416 | 2,380 | 2,407 | 26,900 |
2016/05/20 | 2,376 | 2,416 | 2,375 | 2,399 | 28,300 |
2016/05/19 | 2,363 | 2,409 | 2,353 | 2,373 | 24,700 |
2016/05/18 | 2,369 | 2,387 | 2,316 | 2,333 | 55,800 |
2016/05/17 | 2,381 | 2,387 | 2,334 | 2,361 | 67,100 |
2016/05/16 | 2,451 | 2,452 | 2,364 | 2,365 | 59,000 |
2016/05/13 | 2,480 | 2,503 | 2,439 | 2,481 | 48,200 |
2016/05/12 | 2,455 | 2,504 | 2,440 | 2,491 | 37,400 |
2016/05/11 | 2,513 | 2,538 | 2,481 | 2,493 | 61,300 |
2016/05/10 | 2,489 | 2,500 | 2,448 | 2,488 | 84,300 |
2016/05/09 | 2,477 | 2,504 | 2,459 | 2,465 | 26,600 |
2016/05/06 | 2,417 | 2,456 | 2,417 | 2,449 | 56,300 |
2016/05/02 | 2,377 | 2,426 | 2,377 | 2,421 | 60,800 |
2016/04/28 | 2,591 | 2,601 | 2,438 | 2,494 | 64,900 |
2016/04/27 | 2,569 | 2,592 | 2,500 | 2,547 | 39,200 |
2016/04/26 | 2,565 | 2,592 | 2,523 | 2,553 | 54,200 |
2016/04/25 | 2,582 | 2,598 | 2,542 | 2,574 | 74,800 |
2016/04/22 | 2,590 | 2,598 | 2,537 | 2,574 | 64,400 |
2016/04/21 | 2,620 | 2,634 | 2,589 | 2,607 | 73,700 |
2016/04/20 | 2,577 | 2,623 | 2,553 | 2,574 | 118,700 |
2016/04/19 | 2,559 | 2,559 | 2,493 | 2,531 | 88,300 |
2016/04/18 | 2,424 | 2,506 | 2,424 | 2,473 | 85,100 |
2016/04/15 | 2,520 | 2,548 | 2,438 | 2,541 | 86,200 |
2016/04/14 | 2,500 | 2,521 | 2,474 | 2,521 | 101,900 |
2016/04/13 | 2,407 | 2,459 | 2,407 | 2,456 | 76,900 |
2016/04/12 | 2,390 | 2,405 | 2,362 | 2,388 | 95,500 |
2016/04/11 | 2,344 | 2,387 | 2,317 | 2,376 | 72,300 |
2016/04/08 | 2,274 | 2,376 | 2,273 | 2,344 | 117,300 |
2016/04/07 | 2,273 | 2,335 | 2,273 | 2,318 | 73,000 |
2016/04/06 | 2,250 | 2,282 | 2,233 | 2,273 | 108,500 |
2016/04/05 | 2,349 | 2,362 | 2,250 | 2,252 | 80,900 |
2016/04/04 | 2,376 | 2,415 | 2,357 | 2,370 | 58,700 |
2016/04/01 | 2,405 | 2,443 | 2,371 | 2,376 | 103,500 |
2016/03/31 | 2,480 | 2,483 | 2,438 | 2,455 | 58,700 |
2016/03/30 | 2,477 | 2,536 | 2,464 | 2,470 | 87,700 |
2016/03/29 | 2,479 | 2,510 | 2,453 | 2,500 | 62,400 |
2016/03/28 | 2,470 | 2,492 | 2,459 | 2,492 | 52,100 |
2016/03/25 | 2,482 | 2,493 | 2,432 | 2,446 | 73,800 |
2016/03/24 | 2,393 | 2,477 | 2,383 | 2,463 | 99,800 |
2016/03/23 | 2,421 | 2,460 | 2,378 | 2,394 | 104,700 |
2016/03/22 | 2,374 | 2,421 | 2,364 | 2,413 | 65,200 |
2016/03/18 | 2,400 | 2,400 | 2,353 | 2,380 | 95,000 |
2016/03/17 | 2,413 | 2,471 | 2,372 | 2,400 | 115,700 |
2016/03/16 | 2,380 | 2,423 | 2,365 | 2,379 | 51,500 |
2016/03/15 | 2,404 | 2,441 | 2,362 | 2,395 | 81,200 |
2016/03/14 | 2,367 | 2,424 | 2,355 | 2,404 | 60,500 |
2016/03/11 | 2,321 | 2,400 | 2,310 | 2,350 | 84,000 |
2016/03/10 | 2,310 | 2,368 | 2,302 | 2,342 | 103,200 |
2016/03/09 | 2,318 | 2,318 | 2,252 | 2,277 | 115,100 |
2016/03/08 | 2,439 | 2,441 | 2,340 | 2,361 | 81,000 |
2016/03/07 | 2,460 | 2,465 | 2,427 | 2,436 | 49,600 |
2016/03/04 | 2,421 | 2,463 | 2,401 | 2,461 | 111,400 |
2016/03/03 | 2,400 | 2,428 | 2,379 | 2,421 | 125,800 |
2016/03/02 | 2,395 | 2,396 | 2,367 | 2,383 | 81,000 |
2016/03/01 | 2,300 | 2,338 | 2,278 | 2,318 | 81,700 |
2016/02/29 | 2,352 | 2,362 | 2,281 | 2,293 | 130,800 |
2016/02/26 | 2,315 | 2,342 | 2,306 | 2,316 | 67,700 |
2016/02/25 | 2,311 | 2,340 | 2,283 | 2,316 | 126,600 |
2016/02/24 | 2,280 | 2,313 | 2,274 | 2,299 | 107,400 |
2016/02/23 | 2,380 | 2,417 | 2,291 | 2,300 | 85,400 |
2016/02/22 | 2,268 | 2,355 | 2,255 | 2,335 | 75,400 |
2016/02/19 | 2,295 | 2,311 | 2,252 | 2,282 | 63,600 |
2016/02/18 | 2,329 | 2,349 | 2,282 | 2,315 | 69,500 |
2016/02/17 | 2,251 | 2,330 | 2,233 | 2,279 | 92,100 |
2016/02/16 | 2,262 | 2,371 | 2,262 | 2,298 | 96,800 |
2016/02/15 | 2,258 | 2,329 | 2,224 | 2,314 | 99,800 |
2016/02/12 | 2,138 | 2,255 | 2,103 | 2,208 | 164,600 |
2016/02/10 | 2,456 | 2,477 | 2,316 | 2,388 | 164,700 |
2016/02/09 | 2,514 | 2,599 | 2,387 | 2,406 | 135,700 |
2016/02/08 | 2,496 | 2,673 | 2,495 | 2,653 | 125,200 |
2016/02/05 | 2,568 | 2,576 | 2,457 | 2,560 | 183,100 |
2016/02/04 | 2,667 | 2,686 | 2,611 | 2,617 | 75,200 |
2016/02/03 | 2,670 | 2,690 | 2,640 | 2,675 | 52,500 |
2016/02/02 | 2,662 | 2,729 | 2,650 | 2,708 | 75,300 |
2016/02/01 | 2,695 | 2,718 | 2,661 | 2,679 | 72,100 |
2016/01/29 | 2,800 | 2,800 | 2,608 | 2,692 | 147,200 |
2016/01/28 | 2,560 | 2,677 | 2,546 | 2,649 | 155,400 |
2016/01/27 | 2,488 | 2,540 | 2,487 | 2,527 | 51,000 |
2016/01/26 | 2,458 | 2,499 | 2,426 | 2,452 | 40,900 |
2016/01/25 | 2,502 | 2,540 | 2,453 | 2,505 | 87,800 |
2016/01/22 | 2,428 | 2,459 | 2,372 | 2,457 | 62,500 |
2016/01/21 | 2,390 | 2,439 | 2,334 | 2,338 | 90,500 |
2016/01/20 | 2,505 | 2,523 | 2,403 | 2,406 | 68,100 |
2016/01/19 | 2,489 | 2,574 | 2,487 | 2,506 | 79,900 |
2016/01/18 | 2,462 | 2,499 | 2,442 | 2,485 | 54,600 |
2016/01/15 | 2,528 | 2,605 | 2,523 | 2,531 | 84,600 |
2016/01/14 | 2,500 | 2,521 | 2,459 | 2,512 | 92,600 |
2016/01/13 | 2,524 | 2,544 | 2,499 | 2,507 | 94,700 |
2016/01/12 | 2,546 | 2,650 | 2,508 | 2,514 | 123,300 |
2016/01/08 | 2,601 | 2,639 | 2,578 | 2,604 | 76,200 |
2016/01/07 | 2,614 | 2,689 | 2,609 | 2,614 | 92,700 |
2016/01/06 | 2,648 | 2,672 | 2,581 | 2,614 | 53,100 |
2016/01/05 | 2,625 | 2,695 | 2,608 | 2,660 | 75,700 |
2016/01/04 | 2,652 | 2,705 | 2,613 | 2,618 | 52,300 |