9749 富士ソフト(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,900	1,900	1,900	1,900	1,000	432.41
1994-12-29	1,920	1,950	1,910	1,910	7,000	434.68
1994-12-28	1,900	1,940	1,900	1,940	4,000	441.51
1994-12-27	1,950	1,950	1,950	1,950	7,000	443.79
1994-12-26	1,950	1,950	1,930	1,930	3,000	439.24
1994-12-22	1,970	1,970	1,950	1,950	19,000	443.79
1994-12-21	1,960	1,960	1,960	1,960	3,000	446.06
1994-12-20	1,960	2,000	1,960	2,000	10,000	455.17
1994-12-19	1,980	1,980	1,950	1,950	5,000	443.79
1994-12-16	2,000	2,000	1,980	1,980	3,000	450.61
1994-12-15	1,960	2,000	1,950	2,000	18,000	455.17
1994-12-14	1,880	1,900	1,880	1,900	6,000	432.41
1994-12-13	1,880	1,900	1,880	1,880	13,000	427.86
1994-12-12	1,950	1,950	1,870	1,870	4,000	425.58
1994-12-09	1,990	1,990	1,990	1,990	2,000	452.89
1994-12-08	2,010	2,010	2,010	2,010	1,000	457.44
1994-12-07	2,020	2,020	2,020	2,020	3,000	459.72
1994-12-06	2,050	2,060	2,050	2,060	8,000	468.82
1994-12-01	1,960	1,960	1,950	1,950	5,000	443.79
1994-11-29	1,900	1,900	1,900	1,900	3,000	432.41
1994-11-25	1,840	1,840	1,800	1,800	4,000	409.65
1994-11-22	1,850	1,850	1,850	1,850	1,000	421.03
1994-11-21	1,900	1,900	1,900	1,900	1,000	432.41
1994-11-18	1,920	1,920	1,890	1,890	3,000	430.13
1994-11-17	1,890	1,890	1,890	1,890	1,000	430.13
1994-11-16	1,880	1,880	1,870	1,870	3,000	425.58
1994-11-15	1,820	1,870	1,820	1,870	3,000	425.58
1994-11-14	1,850	1,850	1,850	1,850	1,000	421.03
1994-11-11	1,900	1,900	1,900	1,900	2,000	432.41
1994-11-10	1,900	1,900	1,900	1,900	1,000	432.41
1994-11-09	1,950	1,950	1,950	1,950	3,000	443.79
1994-11-08	2,050	2,050	2,050	2,050	2,000	466.55
1994-11-07	2,060	2,060	2,000	2,000	3,000	455.17
1994-11-02	2,110	2,110	2,100	2,100	12,000	477.92
1994-10-31	2,100	2,110	2,100	2,100	7,000	477.92
1994-10-28	2,110	2,110	2,100	2,100	7,000	477.92
1994-10-27	2,130	2,150	2,100	2,150	5,000	489.30
1994-10-26	2,110	2,150	2,110	2,150	9,000	489.30
1994-10-18	2,370	2,370	2,370	2,370	1,000	539.37
1994-10-14	2,410	2,410	2,410	2,410	1,000	548.48
1994-10-13	2,400	2,410	2,400	2,410	2,000	548.48
1994-10-12	2,310	2,420	2,310	2,420	8,000	550.75
1994-10-07	2,200	2,200	2,200	2,200	1,000	500.68
1994-10-06	2,200	2,200	2,200	2,200	2,000	500.68
1994-10-04	2,230	2,230	2,230	2,230	1,000	507.51
1994-09-30	2,250	2,250	2,230	2,230	6,000	507.51
1994-09-28	2,250	2,250	2,250	2,250	1,000	512.06
1994-09-27	2,220	2,220	2,220	2,220	5,000	505.23
1994-09-26	2,200	2,220	2,200	2,220	12,000	505.23
1994-09-22	2,210	2,220	2,200	2,220	11,000	505.23
1994-09-21	2,190	2,200	2,190	2,200	2,000	500.68
1994-09-20	2,190	2,190	2,190	2,190	2,000	498.41
1994-09-16	2,230	2,230	2,230	2,230	1,000	507.51
1994-09-14	2,260	2,260	2,250	2,250	3,000	512.06
1994-09-12	2,310	2,310	2,250	2,250	5,000	512.06
1994-09-09	2,400	2,400	2,350	2,350	3,000	534.82
1994-09-08	2,400	2,440	2,400	2,430	11,000	553.03
1994-09-07	2,400	2,450	2,400	2,450	20,000	557.58
1994-09-06	2,400	2,420	2,400	2,420	5,000	550.75
1994-09-05	2,430	2,430	2,430	2,430	1,000	553.03
1994-09-02	2,480	2,500	2,480	2,500	7,000	568.96
1994-09-01	2,410	2,450	2,410	2,450	11,000	557.58
1994-08-31	2,480	2,490	2,420	2,490	24,000	566.68
1994-08-30	2,400	2,500	2,400	2,490	28,000	566.68
1994-08-29	2,320	2,380	2,320	2,380	4,000	541.65
1994-08-26	2,210	2,210	2,200	2,200	2,000	500.68
1994-08-25	2,200	2,210	2,200	2,210	9,000	502.96
1994-08-24	2,200	2,240	2,200	2,240	2,000	509.79
1994-08-23	2,210	2,250	2,200	2,250	6,000	512.06
1994-08-22	2,210	2,210	2,210	2,210	1,000	502.96
1994-08-18	2,200	2,200	2,200	2,200	3,000	500.68
1994-08-17	2,170	2,180	2,170	2,180	20,000	496.13
1994-08-16	2,160	2,200	2,160	2,200	2,000	500.68
1994-08-12	2,270	2,270	2,200	2,200	3,000	500.68
1994-08-10	2,310	2,310	2,270	2,270	6,000	516.61
1994-08-09	2,300	2,300	2,300	2,300	68,000	523.44
1994-08-08	2,260	2,300	2,260	2,300	2,000	523.44
1994-08-05	2,260	2,300	2,260	2,280	8,000	518.89
1994-08-04	2,330	2,330	2,280	2,300	8,000	523.44
1994-08-03	2,330	2,330	2,330	2,330	1,000	530.27
1994-08-02	2,300	2,300	2,270	2,270	4,000	516.61
1994-08-01	2,300	2,300	2,300	2,300	1,000	523.44
1994-07-29	2,310	2,310	2,270	2,300	15,000	523.44
1994-07-28	2,310	2,310	2,250	2,250	9,000	512.06
1994-07-27	2,310	2,310	2,310	2,310	2,000	525.72
1994-07-26	2,390	2,400	2,390	2,400	2,000	546.20
1994-07-25	2,400	2,400	2,400	2,400	4,000	546.20
1994-07-22	2,410	2,410	2,380	2,400	33,000	546.20
1994-07-21	2,390	2,440	2,390	2,390	12,000	543.92
1994-07-20	2,500	2,500	2,430	2,430	12,000	553.03
1994-07-19	2,570	2,580	2,560	2,560	4,000	582.61
1994-07-18	2,560	2,580	2,500	2,540	6,000	578.06
1994-07-15	2,580	2,610	2,550	2,560	16,000	582.61
1994-07-14	2,600	2,600	2,580	2,580	2,000	587.16
1994-07-13	2,550	2,640	2,550	2,600	10,000	591.72
1994-07-12	2,580	2,580	2,530	2,550	6,000	580.34
1994-07-11	2,620	2,650	2,620	2,650	6,000	603.10
1994-07-08	2,660	2,690	2,660	2,690	2,000	612.20
1994-07-07	2,660	2,670	2,650	2,670	13,000	607.65
1994-07-06	2,580	2,700	2,580	2,670	26,000	607.65
1994-07-05	2,690	2,690	2,600	2,650	24,000	603.10
1994-07-04	2,750	2,770	2,700	2,700	57,000	614.47
1994-07-01	2,800	2,800	2,680	2,750	92,000	625.85
1994-06-30	2,480	2,830	2,480	2,820	160,000	641.78
1994-06-29	2,360	2,520	2,360	2,520	106,000	573.51
1994-06-28	2,200	2,340	2,160	2,320	114,000	527.99
1994-06-27	2,150	2,150	2,150	2,150	5,000	489.30
1994-06-24	2,210	2,220	2,150	2,210	28,000	502.96
1994-06-23	2,200	2,230	2,200	2,200	21,000	500.68
1994-06-22	2,190	2,190	2,160	2,160	2,000	491.58
1994-06-21	2,260	2,260	2,250	2,260	6,000	514.34
1994-06-20	2,340	2,340	2,300	2,300	6,000	523.44
1994-06-17	2,300	2,300	2,300	2,300	14,000	523.44
1994-06-16	2,340	2,340	2,300	2,300	6,000	523.44
1994-06-15	2,280	2,360	2,280	2,320	30,000	527.99
1994-06-14	2,290	2,300	2,280	2,280	29,000	518.89
1994-06-13	2,300	2,300	2,290	2,290	2,000	521.17
1994-06-10	2,310	2,310	2,300	2,300	27,000	523.44
1994-06-09	2,300	2,330	2,260	2,330	24,000	530.27
1994-06-08	2,200	2,280	2,200	2,280	4,000	518.89
1994-06-07	2,110	2,140	2,110	2,140	2,000	487.03
1994-06-06	2,100	2,110	2,100	2,110	6,000	480.20
1994-06-03	2,100	2,100	2,100	2,100	2,000	477.92
1994-06-02	2,100	2,100	2,050	2,050	19,000	466.55
1994-06-01	1,970	2,000	1,970	2,000	8,000	455.17
1994-05-31	2,070	2,070	2,010	2,010	28,000	457.44
1994-05-30	2,070	2,070	2,070	2,070	4,000	471.10
1994-05-27	2,170	2,170	2,150	2,150	4,000	489.30
1994-05-25	2,310	2,310	2,250	2,250	18,000	512.06
1994-05-24	2,320	2,320	2,320	2,320	4,000	527.99
1994-05-23	2,190	2,190	2,160	2,190	12,000	498.41
1994-05-20	2,150	2,190	2,150	2,190	9,000	498.41
1994-05-19	2,150	2,150	2,110	2,110	4,000	480.20
1994-05-18	2,150	2,150	2,150	2,150	6,000	489.30
1994-05-17	2,070	2,070	2,070	2,070	1,000	471.10
1994-05-16	2,070	2,070	2,070	2,070	5,000	471.10
1994-05-13	2,060	2,060	2,060	2,060	1,000	468.82
1994-05-12	2,210	2,210	2,100	2,100	13,000	477.92
1994-05-11	2,230	2,250	2,210	2,210	9,000	502.96
1994-05-10	2,170	2,210	2,150	2,210	9,000	502.96
1994-05-09	2,270	2,300	2,200	2,200	6,000	500.68
1994-05-06	2,230	2,230	2,230	2,230	1,000	507.51
1994-05-02	2,190	2,190	2,190	2,190	4,000	498.41
1994-04-28	2,170	2,170	2,150	2,170	6,000	493.86
1994-04-27	2,140	2,170	2,140	2,170	10,000	493.86
1994-04-26	2,290	2,290	2,290	2,290	1,000	521.17
1994-04-25	2,300	2,300	2,300	2,300	15,000	523.44
1994-04-22	2,440	2,440	2,360	2,360	6,000	537.10
1994-04-21	2,370	2,410	2,370	2,400	9,000	546.20
1994-04-20	2,440	2,450	2,440	2,450	2,000	557.58
1994-04-19	2,490	2,490	2,450	2,450	6,000	557.58
1994-04-18	2,500	2,500	2,450	2,500	9,000	568.96
1994-04-15	2,490	2,500	2,490	2,490	3,000	566.68
1994-04-14	2,500	2,500	2,500	2,500	10,000	568.96
1994-04-13	2,480	2,480	2,480	2,480	9,000	564.41
1994-04-12	2,480	2,480	2,480	2,480	1,000	564.41
1994-04-11	2,450	2,490	2,450	2,490	6,000	566.68
1994-04-08	2,500	2,500	2,440	2,500	20,000	568.96
1994-04-07	2,540	2,540	2,500	2,500	13,000	568.96
1994-04-06	2,560	2,580	2,500	2,540	31,000	578.06
1994-04-05	2,650	2,650	2,550	2,600	27,000	591.72
1994-04-04	2,550	2,650	2,550	2,650	25,000	603.10
1994-04-01	2,490	2,600	2,490	2,550	47,000	580.34
1994-03-31	2,450	2,500	2,450	2,450	49,000	557.58
1994-03-30	2,390	2,450	2,310	2,450	34,000	557.58
1994-03-29	2,440	2,440	2,380	2,430	18,000	553.03
1994-03-28	2,360	2,450	2,360	2,450	36,000	557.58
1994-03-25	2,250	2,300	2,230	2,300	23,000	523.44
1994-03-24	2,280	2,350	2,260	2,260	81,000	514.34
1994-03-23	2,200	2,380	2,180	2,240	124,000	509.79
1994-03-22	2,070	2,190	2,070	2,190	65,000	498.41
1994-03-18	1,880	2,040	1,880	2,030	100,000	461.99
1994-03-17	1,870	1,900	1,870	1,880	8,000	427.86
1994-03-16	1,860	1,910	1,860	1,870	32,000	425.58
1994-03-15	1,870	1,870	1,860	1,870	61,000	425.58
1994-03-11	1,790	1,790	1,760	1,790	44,000	407.37
1994-03-10	1,790	1,800	1,790	1,800	32,000	409.65
1994-03-09	1,840	1,840	1,790	1,800	38,000	409.65
1994-03-08	1,670	1,810	1,650	1,780	88,000	405.10
1994-03-07	1,580	1,750	1,580	1,670	51,000	380.06
1994-03-04	1,500	1,550	1,500	1,550	21,000	352.75
1994-03-02	1,490	1,500	1,490	1,490	13,000	339.10
1994-03-01	1,440	1,460	1,420	1,460	16,000	332.27
1994-02-28	1,420	1,420	1,410	1,410	7,000	320.89
1994-02-25	1,420	1,420	1,400	1,400	6,000	318.62
1994-02-24	1,350	1,400	1,350	1,400	12,000	318.62
1994-02-23	1,300	1,370	1,300	1,350	25,000	307.24
1994-02-22	1,300	1,300	1,300	1,300	3,000	295.86
1994-02-18	1,320	1,320	1,300	1,300	2,000	295.86
1994-02-17	1,300	1,300	1,300	1,300	1,000	295.86
1994-02-16	1,300	1,300	1,300	1,300	2,000	295.86
1994-02-14	1,350	1,350	1,300	1,300	4,000	295.86
1994-02-10	1,350	1,350	1,350	1,350	2,000	307.24
1994-02-08	1,430	1,430	1,410	1,410	2,000	320.89
1994-02-07	1,430	1,430	1,430	1,430	2,000	325.44
1994-02-04	1,370	1,410	1,370	1,410	9,000	320.89
1994-02-03	1,400	1,400	1,390	1,390	12,000	316.34
1994-02-02	1,350	1,370	1,350	1,370	7,000	311.79
1994-02-01	1,300	1,350	1,270	1,350	57,000	307.24
1994-01-31	1,260	1,280	1,260	1,280	14,000	291.31
1994-01-28	1,200	1,200	1,200	1,200	2,000	273.10
1994-01-27	1,180	1,190	1,180	1,190	10,000	270.82
1994-01-26	1,160	1,190	1,150	1,190	5,000	270.82
1994-01-25	1,180	1,180	1,180	1,180	6,000	268.55
1994-01-24	1,160	1,160	1,160	1,160	1,000	264
1994-01-21	1,210	1,210	1,200	1,200	2,000	273.10
1994-01-20	1,180	1,190	1,170	1,190	6,000	270.82
1994-01-19	1,160	1,160	1,150	1,160	8,000	264
1994-01-18	1,190	1,200	1,180	1,180	5,000	268.55
1994-01-14	1,180	1,180	1,180	1,180	1,000	268.55
1994-01-13	1,140	1,150	1,130	1,140	40,000	259.45
1994-01-12	1,140	1,140	1,130	1,130	13,000	257.17
1994-01-11	1,140	1,140	1,130	1,140	33,000	259.45
1994-01-10	1,140	1,140	1,140	1,140	4,000	259.45
1994-01-07	1,140	1,140	1,140	1,140	2,000	259.45
1994-01-05	1,150	1,150	1,150	1,150	4,000	261.72

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31