9749 富士ソフト(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 364.13 |
| 1992-12-24 | 1,550 | 1,550 | 1,530 | 1,530 | 11,000 | 348.20 |
| 1992-12-21 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 323.17 |
| 1992-12-18 | 1,410 | 1,420 | 1,410 | 1,410 | 5,000 | 320.89 |
| 1992-12-17 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 330 |
| 1992-12-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 336.82 |
| 1992-12-14 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 348.20 |
| 1992-12-11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 345.93 |
| 1992-12-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 341.38 |
| 1992-12-08 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 345.93 |
| 1992-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 364.13 |
| 1992-12-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 364.13 |
| 1992-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 364.13 |
| 1992-12-02 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 364.13 |
| 1992-12-01 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 359.58 |
| 1992-11-30 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 357.31 |
| 1992-11-27 | 1,550 | 1,590 | 1,550 | 1,590 | 4,000 | 361.86 |
| 1992-11-26 | 1,490 | 1,550 | 1,490 | 1,550 | 8,000 | 352.75 |
| 1992-11-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 334.55 |
| 1992-11-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 332.27 |
| 1992-11-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 330 |
| 1992-11-18 | 1,420 | 1,440 | 1,420 | 1,440 | 11,000 | 327.72 |
| 1992-11-12 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 327.72 |
| 1992-11-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 332.27 |
| 1992-11-10 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 325.44 |
| 1992-11-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 327.72 |
| 1992-11-06 | 1,460 | 1,460 | 1,450 | 1,460 | 18,000 | 332.27 |
| 1992-11-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 332.27 |
| 1992-10-30 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 332.27 |
| 1992-10-29 | 1,440 | 1,440 | 1,420 | 1,440 | 7,000 | 327.72 |
| 1992-10-28 | 1,480 | 1,480 | 1,440 | 1,440 | 11,000 | 327.72 |
| 1992-10-27 | 1,500 | 1,500 | 1,480 | 1,490 | 10,000 | 339.10 |
| 1992-10-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 345.93 |
| 1992-10-23 | 1,520 | 1,520 | 1,510 | 1,520 | 7,000 | 345.93 |
| 1992-10-22 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 339.10 |
| 1992-10-21 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 345.93 |
| 1992-10-20 | 1,590 | 1,590 | 1,540 | 1,540 | 4,000 | 350.48 |
| 1992-10-19 | 1,650 | 1,650 | 1,590 | 1,590 | 5,000 | 361.86 |
| 1992-10-16 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 380.06 |
| 1992-10-14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 386.89 |
| 1992-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 409.65 |
| 1992-10-12 | 1,790 | 1,800 | 1,770 | 1,770 | 4,000 | 402.82 |
| 1992-10-09 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 402.82 |
| 1992-10-08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 423.31 |
| 1992-10-07 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 421.03 |
| 1992-10-06 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 439.24 |
| 1992-10-05 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 441.51 |
| 1992-10-02 | 1,990 | 1,990 | 1,970 | 1,970 | 25,000 | 448.34 |
| 1992-10-01 | 1,980 | 1,990 | 1,970 | 1,990 | 74,000 | 452.89 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株