9749 富士ソフト(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 261.72 |
| 1993-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 261.72 |
| 1993-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 261.72 |
| 1993-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 261.72 |
| 1993-12-22 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 252.62 |
| 1993-12-21 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 252.62 |
| 1993-12-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 270.82 |
| 1993-12-16 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 | 279.93 |
| 1993-12-15 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 286.76 |
| 1993-12-13 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 295.86 |
| 1993-12-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 286.76 |
| 1993-12-07 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 289.03 |
| 1993-12-03 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 291.31 |
| 1993-12-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 295.86 |
| 1993-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 284.48 |
| 1993-11-25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 286.76 |
| 1993-11-18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 291.31 |
| 1993-11-15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 291.31 |
| 1993-11-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 295.86 |
| 1993-11-11 | 1,280 | 1,300 | 1,280 | 1,300 | 50,000 | 295.86 |
| 1993-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 295.86 |
| 1993-11-04 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 295.86 |
| 1993-11-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 302.69 |
| 1993-11-01 | 1,320 | 1,320 | 1,300 | 1,310 | 4,000 | 298.13 |
| 1993-10-29 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 295.86 |
| 1993-10-28 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 291.31 |
| 1993-10-27 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 291.31 |
| 1993-10-19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 350.48 |
| 1993-10-15 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 352.75 |
| 1993-10-14 | 1,590 | 1,590 | 1,580 | 1,590 | 50,000 | 361.86 |
| 1993-10-13 | 1,590 | 1,600 | 1,590 | 1,600 | 66,000 | 364.13 |
| 1993-10-08 | 1,590 | 1,600 | 1,560 | 1,590 | 49,000 | 361.86 |
| 1993-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 364.13 |
| 1993-10-06 | 1,600 | 1,620 | 1,600 | 1,600 | 51,000 | 364.13 |
| 1993-10-04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 370.96 |
| 1993-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 364.13 |
| 1993-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 364.13 |
| 1993-09-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 366.41 |
| 1993-09-21 | 1,640 | 1,640 | 1,610 | 1,610 | 13,000 | 366.41 |
| 1993-09-20 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 373.24 |
| 1993-09-17 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 373.24 |
| 1993-09-14 | 1,640 | 1,650 | 1,640 | 1,640 | 13,000 | 373.24 |
| 1993-09-13 | 1,660 | 1,660 | 1,640 | 1,640 | 13,000 | 373.24 |
| 1993-09-10 | 1,630 | 1,630 | 1,620 | 1,630 | 5,000 | 370.96 |
| 1993-09-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 370.96 |
| 1993-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 409.65 |
| 1993-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 409.65 |
| 1993-09-03 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 421.03 |
| 1993-08-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 427.86 |
| 1993-08-25 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 423.31 |
| 1993-08-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 421.03 |
| 1993-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 421.03 |
| 1993-08-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 421.03 |
| 1993-08-18 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 421.03 |
| 1993-08-17 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 421.03 |
| 1993-08-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 421.03 |
| 1993-08-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 421.03 |
| 1993-08-12 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 421.03 |
| 1993-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 409.65 |
| 1993-08-06 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 409.65 |
| 1993-08-05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 411.93 |
| 1993-08-04 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 418.75 |
| 1993-08-03 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 439.24 |
| 1993-07-26 | 1,940 | 1,940 | 1,900 | 1,940 | 11,000 | 441.51 |
| 1993-07-20 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 457.44 |
| 1993-07-16 | 2,020 | 2,020 | 2,020 | 2,020 | 13,000 | 459.72 |
| 1993-07-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 421.03 |
| 1993-07-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 416.48 |
| 1993-07-09 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 | 416.48 |
| 1993-07-07 | 1,860 | 1,860 | 1,800 | 1,800 | 5,000 | 409.65 |
| 1993-07-06 | 1,890 | 1,890 | 1,850 | 1,850 | 2,000 | 421.03 |
| 1993-07-05 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 432.41 |
| 1993-07-02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 430.13 |
| 1993-07-01 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 | 430.13 |
| 1993-06-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 425.58 |
| 1993-06-29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 425.58 |
| 1993-06-28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 425.58 |
| 1993-06-25 | 1,840 | 1,840 | 1,840 | 1,840 | 10,000 | 418.75 |
| 1993-06-18 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 471.10 |
| 1993-06-08 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 475.65 |
| 1993-06-07 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 475.65 |
| 1993-06-04 | 2,150 | 2,150 | 2,090 | 2,090 | 3,000 | 475.65 |
| 1993-06-03 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 487.03 |
| 1993-06-02 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 487.03 |
| 1993-05-27 | 2,200 | 2,200 | 2,180 | 2,180 | 18,000 | 496.13 |
| 1993-05-26 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 493.86 |
| 1993-05-25 | 2,200 | 2,210 | 2,200 | 2,210 | 8,000 | 502.96 |
| 1993-05-24 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 502.96 |
| 1993-05-21 | 2,230 | 2,230 | 2,200 | 2,200 | 5,000 | 500.68 |
| 1993-05-19 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 507.51 |
| 1993-05-18 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 523.44 |
| 1993-05-17 | 2,190 | 2,300 | 2,190 | 2,300 | 6,000 | 523.44 |
| 1993-05-14 | 2,250 | 2,250 | 2,230 | 2,230 | 11,000 | 507.51 |
| 1993-05-13 | 2,230 | 2,230 | 2,230 | 2,230 | 16,000 | 507.51 |
| 1993-05-12 | 2,120 | 2,240 | 2,100 | 2,240 | 24,000 | 509.79 |
| 1993-05-11 | 2,140 | 2,140 | 2,100 | 2,100 | 11,000 | 477.92 |
| 1993-05-10 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 477.92 |
| 1993-05-07 | 2,040 | 2,040 | 2,010 | 2,010 | 7,000 | 457.44 |
| 1993-04-30 | 1,930 | 1,950 | 1,930 | 1,950 | 8,000 | 443.79 |
| 1993-04-28 | 1,950 | 1,950 | 1,930 | 1,930 | 7,000 | 439.24 |
| 1993-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 432.41 |
| 1993-04-26 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 432.41 |
| 1993-04-22 | 2,090 | 2,090 | 2,060 | 2,060 | 2,000 | 468.82 |
| 1993-04-21 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 | 466.55 |
| 1993-04-20 | 2,130 | 2,130 | 2,060 | 2,060 | 15,000 | 468.82 |
| 1993-04-19 | 2,100 | 2,100 | 2,060 | 2,060 | 11,000 | 468.82 |
| 1993-04-16 | 2,150 | 2,190 | 2,130 | 2,130 | 30,000 | 484.75 |
| 1993-04-15 | 2,190 | 2,190 | 2,160 | 2,170 | 9,000 | 493.86 |
| 1993-04-14 | 2,220 | 2,220 | 2,160 | 2,160 | 28,000 | 491.58 |
| 1993-04-13 | 2,180 | 2,250 | 2,140 | 2,250 | 14,000 | 512.06 |
| 1993-04-12 | 2,180 | 2,180 | 2,140 | 2,140 | 16,000 | 487.03 |
| 1993-04-09 | 2,150 | 2,190 | 2,100 | 2,190 | 10,000 | 498.41 |
| 1993-04-08 | 2,190 | 2,190 | 2,190 | 2,190 | 18,000 | 498.41 |
| 1993-04-07 | 2,060 | 2,060 | 2,030 | 2,060 | 42,000 | 468.82 |
| 1993-04-06 | 2,000 | 2,070 | 1,960 | 2,060 | 53,000 | 468.82 |
| 1993-04-02 | 1,720 | 1,800 | 1,720 | 1,800 | 22,000 | 409.65 |
| 1993-04-01 | 1,700 | 1,710 | 1,700 | 1,710 | 11,000 | 389.17 |
| 1993-03-31 | 1,640 | 1,700 | 1,630 | 1,700 | 31,000 | 386.89 |
| 1993-03-30 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 373.24 |
| 1993-03-29 | 1,560 | 1,590 | 1,560 | 1,590 | 4,000 | 361.86 |
| 1993-03-26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 343.65 |
| 1993-03-25 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 330 |
| 1993-03-24 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 318.62 |
| 1993-03-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 314.07 |
| 1993-03-19 | 1,370 | 1,370 | 1,370 | 1,370 | 36,000 | 311.79 |
| 1993-03-18 | 1,320 | 1,350 | 1,320 | 1,350 | 7,000 | 307.24 |
| 1993-03-17 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 295.86 |
| 1993-03-16 | 1,270 | 1,270 | 1,260 | 1,270 | 6,000 | 289.03 |
| 1993-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 284.48 |
| 1993-03-09 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 | 284.48 |
| 1993-03-08 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 295.86 |
| 1993-03-04 | 1,280 | 1,280 | 1,260 | 1,280 | 3,000 | 291.31 |
| 1993-03-03 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 284.48 |
| 1993-03-02 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 295.86 |
| 1993-03-01 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 300.41 |
| 1993-02-26 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 304.96 |
| 1993-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 307.24 |
| 1993-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 307.24 |
| 1993-02-23 | 1,410 | 1,410 | 1,350 | 1,350 | 6,000 | 307.24 |
| 1993-02-19 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 314.07 |
| 1993-02-18 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 314.07 |
| 1993-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 307.24 |
| 1993-02-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 314.07 |
| 1993-02-10 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 | 314.07 |
| 1993-02-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 318.62 |
| 1993-02-08 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 320.89 |
| 1993-02-05 | 1,410 | 1,410 | 1,370 | 1,370 | 3,000 | 311.79 |
| 1993-02-04 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 | 314.07 |
| 1993-02-03 | 1,410 | 1,450 | 1,410 | 1,410 | 11,000 | 320.89 |
| 1993-02-02 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 320.89 |
| 1993-01-25 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 370.96 |
| 1993-01-19 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 370.96 |
| 1993-01-18 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 373.24 |
| 1993-01-14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 377.79 |
| 1993-01-13 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 380.06 |
| 1993-01-12 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 | 380.06 |
| 1993-01-11 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 386.89 |
| 1993-01-08 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 386.89 |
| 1993-01-07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 377.79 |
| 1993-01-06 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 380.06 |
| 1993-01-05 | 1,680 | 1,690 | 1,680 | 1,690 | 10,000 | 384.62 |
| 1993-01-04 | 1,640 | 1,650 | 1,620 | 1,640 | 9,000 | 373.24 |
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