9749 富士ソフト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,803	1,803	1,755	1,764	99,900	882
2007-12-27	1,793	1,793	1,774	1,780	113,400	890
2007-12-26	1,757	1,795	1,751	1,792	224,200	896
2007-12-25	1,780	1,780	1,744	1,756	241,300	878
2007-12-21	1,750	1,768	1,734	1,753	220,400	876.50
2007-12-20	1,770	1,778	1,741	1,749	182,400	874.50
2007-12-19	1,794	1,810	1,770	1,772	188,900	886
2007-12-18	1,792	1,838	1,777	1,824	209,300	912
2007-12-17	1,883	1,883	1,807	1,816	165,800	908
2007-12-14	1,868	1,912	1,854	1,864	269,000	932
2007-12-13	1,943	1,953	1,888	1,891	359,000	945.50
2007-12-12	1,959	1,980	1,941	1,970	236,600	985
2007-12-11	1,940	1,985	1,940	1,969	323,400	984.50
2007-12-10	1,979	1,996	1,940	1,953	289,300	976.50
2007-12-07	1,935	1,987	1,919	1,919	289,600	959.50
2007-12-06	1,886	1,958	1,886	1,936	472,800	968
2007-12-05	1,861	1,889	1,840	1,889	657,000	944.50
2007-12-04	1,900	1,914	1,870	1,892	601,500	946
2007-12-03	1,868	1,939	1,868	1,927	433,200	963.50
2007-11-30	1,850	1,899	1,843	1,875	704,200	937.50
2007-11-29	1,853	1,888	1,844	1,854	568,300	927
2007-11-28	1,812	1,866	1,812	1,852	507,100	926
2007-11-27	1,800	1,869	1,800	1,869	484,000	934.50
2007-11-26	1,769	1,821	1,768	1,810	391,500	905
2007-11-22	1,741	1,794	1,732	1,794	507,900	897
2007-11-21	1,752	1,765	1,736	1,743	555,700	871.50
2007-11-20	1,691	1,760	1,666	1,751	414,800	875.50
2007-11-19	1,784	1,790	1,724	1,751	424,600	875.50
2007-11-16	1,775	1,805	1,767	1,798	613,100	899
2007-11-15	1,790	1,800	1,761	1,782	568,600	891
2007-11-14	1,788	1,803	1,752	1,801	625,600	900.50
2007-11-13	1,784	1,784	1,704	1,752	784,000	876
2007-11-12	1,756	1,762	1,691	1,754	1,441,000	877
2007-11-09	1,855	1,855	1,775	1,816	1,945,600	908
2007-11-08	2,160	2,185	2,120	2,175	336,200	1,087.50
2007-11-07	2,260	2,260	2,230	2,240	339,600	1,120
2007-11-06	2,255	2,260	2,230	2,255	223,300	1,127.50
2007-11-05	2,245	2,260	2,235	2,250	263,700	1,125
2007-11-02	2,240	2,260	2,225	2,250	232,100	1,125
2007-11-01	2,265	2,280	2,255	2,260	138,100	1,130
2007-10-31	2,220	2,280	2,205	2,270	212,000	1,135
2007-10-30	2,230	2,235	2,185	2,205	202,400	1,102.50
2007-10-29	2,235	2,250	2,225	2,230	91,400	1,115
2007-10-26	2,205	2,230	2,195	2,220	156,200	1,110
2007-10-25	2,240	2,245	2,175	2,200	159,300	1,100
2007-10-24	2,260	2,260	2,200	2,215	186,000	1,107.50
2007-10-23	2,275	2,285	2,240	2,255	152,700	1,127.50
2007-10-22	2,275	2,280	2,220	2,240	310,600	1,120
2007-10-19	2,320	2,320	2,275	2,285	207,200	1,142.50
2007-10-18	2,300	2,345	2,280	2,340	531,500	1,170
2007-10-17	2,290	2,300	2,230	2,285	489,100	1,142.50
2007-10-16	2,310	2,325	2,285	2,300	311,900	1,150
2007-10-15	2,310	2,320	2,300	2,320	156,000	1,160
2007-10-12	2,305	2,315	2,290	2,310	320,700	1,155
2007-10-11	2,325	2,330	2,275	2,305	502,900	1,152.50
2007-10-10	2,335	2,355	2,305	2,320	229,700	1,160
2007-10-09	2,315	2,335	2,305	2,325	287,000	1,162.50
2007-10-05	2,390	2,390	2,300	2,305	574,200	1,152.50
2007-10-04	2,370	2,425	2,355	2,400	263,500	1,200
2007-10-03	2,345	2,410	2,325	2,400	451,300	1,200
2007-10-02	2,320	2,360	2,300	2,350	391,600	1,175
2007-10-01	2,365	2,370	2,310	2,325	282,900	1,162.50
2007-09-28	2,370	2,380	2,340	2,350	348,200	1,175
2007-09-27	2,365	2,385	2,350	2,365	270,800	1,182.50
2007-09-26	2,325	2,365	2,320	2,365	230,900	1,182.50
2007-09-25	2,360	2,395	2,350	2,365	244,500	1,182.50
2007-09-21	2,425	2,425	2,320	2,365	503,800	1,182.50
2007-09-20	2,420	2,435	2,375	2,395	257,500	1,197.50
2007-09-19	2,360	2,405	2,360	2,380	240,500	1,190
2007-09-18	2,355	2,365	2,325	2,350	227,300	1,175
2007-09-14	2,365	2,380	2,350	2,370	303,600	1,185
2007-09-13	2,360	2,405	2,315	2,360	393,800	1,180
2007-09-12	2,470	2,480	2,385	2,390	317,900	1,195
2007-09-11	2,355	2,440	2,350	2,430	347,600	1,215
2007-09-10	2,305	2,375	2,305	2,350	168,600	1,175
2007-09-07	2,375	2,410	2,355	2,385	351,400	1,192.50
2007-09-06	2,310	2,340	2,285	2,335	329,400	1,167.50
2007-09-05	2,335	2,345	2,300	2,310	349,100	1,155
2007-09-04	2,365	2,375	2,340	2,340	252,800	1,170
2007-09-03	2,380	2,395	2,370	2,390	123,200	1,195
2007-08-31	2,315	2,415	2,305	2,395	333,700	1,197.50
2007-08-30	2,340	2,360	2,310	2,330	259,200	1,165
2007-08-29	2,295	2,320	2,265	2,305	379,500	1,152.50
2007-08-28	2,420	2,430	2,350	2,350	254,200	1,175
2007-08-27	2,395	2,395	2,345	2,365	98,800	1,182.50
2007-08-24	2,400	2,415	2,335	2,355	194,500	1,177.50
2007-08-23	2,315	2,395	2,315	2,395	243,500	1,197.50
2007-08-22	2,305	2,345	2,285	2,305	225,100	1,152.50
2007-08-21	2,300	2,325	2,235	2,295	232,100	1,147.50
2007-08-20	2,380	2,395	2,250	2,310	381,900	1,155
2007-08-17	2,370	2,400	2,245	2,270	427,300	1,135
2007-08-16	2,315	2,340	2,255	2,315	244,600	1,157.50
2007-08-15	2,360	2,395	2,300	2,315	261,700	1,157.50
2007-08-14	2,385	2,460	2,370	2,430	193,100	1,215
2007-08-13	2,385	2,420	2,325	2,385	327,400	1,192.50
2007-08-10	2,390	2,420	2,335	2,385	686,300	1,192.50
2007-08-09	2,585	2,585	2,470	2,490	862,700	1,245
2007-08-08	2,480	2,490	2,460	2,480	265,400	1,240
2007-08-07	2,550	2,550	2,470	2,485	402,100	1,242.50
2007-08-06	2,485	2,540	2,440	2,540	566,900	1,270
2007-08-03	2,525	2,690	2,480	2,525	842,800	1,262.50
2007-08-02	2,605	2,610	2,470	2,520	644,900	1,260
2007-08-01	2,695	2,695	2,595	2,600	478,400	1,300
2007-07-31	2,780	2,780	2,690	2,710	270,100	1,355
2007-07-30	2,730	2,755	2,685	2,745	262,600	1,372.50
2007-07-27	2,745	2,755	2,700	2,725	297,000	1,362.50
2007-07-26	2,765	2,775	2,735	2,745	242,000	1,372.50
2007-07-25	2,685	2,760	2,685	2,745	279,600	1,372.50
2007-07-24	2,750	2,765	2,715	2,755	238,500	1,377.50
2007-07-23	2,745	2,745	2,695	2,730	552,400	1,365
2007-07-20	2,785	2,795	2,740	2,745	249,500	1,372.50
2007-07-19	2,780	2,800	2,765	2,775	214,200	1,387.50
2007-07-18	2,810	2,820	2,765	2,775	238,300	1,387.50
2007-07-17	2,785	2,835	2,780	2,830	433,700	1,415
2007-07-13	2,760	2,775	2,740	2,760	490,500	1,380
2007-07-12	2,765	2,790	2,740	2,760	451,000	1,380
2007-07-11	2,790	2,795	2,745	2,760	496,500	1,380
2007-07-10	2,870	2,870	2,815	2,825	410,500	1,412.50
2007-07-09	2,845	2,875	2,820	2,865	377,600	1,432.50
2007-07-06	2,880	2,885	2,805	2,840	512,600	1,420
2007-07-05	2,865	2,915	2,850	2,890	335,600	1,445
2007-07-04	2,940	2,955	2,880	2,890	412,900	1,445
2007-07-03	2,965	3,030	2,935	2,960	951,400	1,480
2007-07-02	2,870	2,890	2,810	2,845	343,200	1,422.50
2007-06-29	2,850	2,920	2,810	2,900	509,600	1,450
2007-06-28	2,815	2,865	2,815	2,860	245,400	1,430
2007-06-27	2,830	2,865	2,815	2,820	278,200	1,410
2007-06-26	2,940	2,940	2,835	2,865	591,200	1,432.50
2007-06-25	2,950	2,985	2,935	2,935	313,700	1,467.50
2007-06-22	2,965	2,970	2,915	2,965	484,600	1,482.50
2007-06-21	2,870	2,995	2,865	2,985	719,200	1,492.50
2007-06-20	2,865	2,905	2,860	2,865	240,200	1,432.50
2007-06-19	2,935	2,935	2,880	2,905	336,200	1,452.50
2007-06-18	2,860	2,950	2,855	2,935	681,700	1,467.50
2007-06-15	2,840	2,860	2,810	2,860	271,700	1,430
2007-06-14	2,760	2,820	2,760	2,815	415,600	1,407.50
2007-06-13	2,780	2,790	2,745	2,785	202,500	1,392.50
2007-06-12	2,750	2,780	2,730	2,765	323,200	1,382.50
2007-06-11	2,845	2,850	2,735	2,745	633,000	1,372.50
2007-06-08	2,825	2,825	2,730	2,805	580,400	1,402.50
2007-06-07	2,785	2,870	2,780	2,865	526,800	1,432.50
2007-06-06	2,790	2,840	2,775	2,825	652,300	1,412.50
2007-06-05	2,795	2,825	2,770	2,825	432,100	1,412.50
2007-06-04	2,795	2,810	2,750	2,755	984,900	1,377.50
2007-06-01	2,845	2,900	2,845	2,875	382,900	1,437.50
2007-05-31	2,805	2,840	2,805	2,840	470,600	1,420
2007-05-30	2,810	2,835	2,780	2,815	704,900	1,407.50
2007-05-29	2,785	2,835	2,755	2,825	331,800	1,412.50
2007-05-28	2,770	2,895	2,770	2,865	451,400	1,432.50
2007-05-25	2,800	2,805	2,725	2,770	469,900	1,385
2007-05-24	2,770	2,810	2,735	2,795	478,200	1,397.50
2007-05-23	2,725	2,775	2,710	2,770	726,600	1,385
2007-05-22	2,760	2,805	2,705	2,805	539,900	1,402.50
2007-05-21	2,755	2,795	2,725	2,785	703,900	1,392.50
2007-05-18	2,830	2,860	2,735	2,745	1,001,300	1,372.50
2007-05-17	2,685	2,785	2,590	2,715	1,390,600	1,357.50
2007-05-16	2,890	2,890	2,670	2,690	1,333,900	1,345
2007-05-15	3,230	3,230	3,150	3,170	308,000	1,585
2007-05-14	3,260	3,260	3,210	3,230	212,900	1,615
2007-05-11	3,260	3,260	3,200	3,250	375,100	1,625
2007-05-10	3,380	3,380	3,270	3,280	320,700	1,640
2007-05-09	3,350	3,380	3,340	3,360	184,200	1,680
2007-05-08	3,430	3,430	3,370	3,400	149,200	1,700
2007-05-07	3,370	3,450	3,370	3,430	140,500	1,715
2007-05-02	3,320	3,400	3,320	3,400	235,300	1,700
2007-05-01	3,300	3,330	3,260	3,290	403,400	1,645
2007-04-27	3,430	3,520	3,430	3,450	171,900	1,725
2007-04-26	3,430	3,450	3,410	3,430	242,800	1,715
2007-04-25	3,490	3,500	3,460	3,480	159,800	1,740
2007-04-24	3,390	3,510	3,390	3,490	320,900	1,745
2007-04-23	3,480	3,480	3,400	3,470	285,200	1,735
2007-04-20	3,450	3,520	3,420	3,470	273,300	1,735
2007-04-19	3,410	3,490	3,410	3,440	203,900	1,720
2007-04-18	3,480	3,490	3,430	3,450	195,400	1,725
2007-04-17	3,510	3,530	3,470	3,480	154,100	1,740
2007-04-16	3,540	3,540	3,480	3,520	225,400	1,760
2007-04-13	3,550	3,570	3,510	3,530	272,100	1,765
2007-04-12	3,500	3,600	3,500	3,580	358,600	1,790
2007-04-11	3,570	3,620	3,540	3,550	224,100	1,775
2007-04-10	3,580	3,620	3,560	3,600	204,100	1,800
2007-04-09	3,600	3,640	3,580	3,600	220,700	1,800
2007-04-06	3,610	3,700	3,590	3,640	195,900	1,820
2007-04-05	3,660	3,680	3,590	3,660	337,200	1,830
2007-04-04	3,700	3,750	3,660	3,700	675,600	1,850
2007-04-03	3,540	3,550	3,480	3,550	252,700	1,775
2007-04-02	3,520	3,520	3,420	3,440	144,200	1,720
2007-03-30	3,520	3,540	3,490	3,510	260,000	1,755
2007-03-29	3,520	3,530	3,370	3,430	563,700	1,715
2007-03-28	3,450	3,590	3,440	3,570	278,300	1,785
2007-03-27	3,480	3,530	3,390	3,420	415,100	1,710
2007-03-26	3,450	3,550	3,410	3,530	251,000	1,765
2007-03-23	3,510	3,540	3,480	3,500	252,600	1,750
2007-03-22	3,620	3,640	3,520	3,560	533,100	1,780
2007-03-20	3,290	3,380	3,270	3,370	306,600	1,685
2007-03-19	3,260	3,260	3,200	3,220	199,800	1,610
2007-03-16	3,200	3,310	3,200	3,250	505,800	1,625
2007-03-15	3,350	3,350	3,230	3,230	365,800	1,615
2007-03-14	3,460	3,460	3,300	3,310	323,100	1,655
2007-03-13	3,500	3,550	3,440	3,460	308,400	1,730
2007-03-12	3,390	3,470	3,330	3,450	327,600	1,725
2007-03-09	3,310	3,400	3,260	3,370	498,500	1,685
2007-03-08	3,320	3,330	3,240	3,300	554,400	1,650
2007-03-07	3,510	3,510	3,310	3,310	422,500	1,655
2007-03-06	3,350	3,480	3,350	3,460	469,800	1,730
2007-03-05	3,430	3,450	3,270	3,270	367,100	1,635
2007-03-02	3,460	3,520	3,380	3,380	544,900	1,690
2007-03-01	3,510	3,530	3,400	3,440	319,400	1,720
2007-02-28	3,300	3,480	3,300	3,460	398,800	1,730
2007-02-27	3,480	3,540	3,430	3,500	504,000	1,750
2007-02-26	3,590	3,610	3,510	3,530	373,800	1,765
2007-02-23	3,610	3,610	3,570	3,590	343,400	1,795
2007-02-22	3,580	3,630	3,550	3,630	281,300	1,815
2007-02-21	3,590	3,630	3,530	3,540	330,500	1,770
2007-02-20	3,540	3,600	3,540	3,560	163,100	1,780
2007-02-19	3,550	3,620	3,530	3,590	397,900	1,795
2007-02-16	3,500	3,560	3,490	3,530	489,200	1,765
2007-02-15	3,510	3,530	3,470	3,500	447,700	1,750
2007-02-14	3,420	3,520	3,400	3,510	448,100	1,755
2007-02-13	3,370	3,470	3,360	3,360	530,000	1,680
2007-02-09	3,330	3,460	3,310	3,420	1,324,800	1,710
2007-02-08	3,280	3,280	3,250	3,280	531,900	1,640
2007-02-07	2,925	2,935	2,875	2,875	175,300	1,437.50
2007-02-06	2,930	2,945	2,915	2,920	196,400	1,460
2007-02-05	2,975	2,975	2,920	2,930	190,000	1,465
2007-02-02	2,980	2,985	2,925	2,935	499,700	1,467.50
2007-02-01	2,980	3,060	2,955	2,975	342,000	1,487.50
2007-01-31	3,040	3,040	2,970	2,985	261,900	1,492.50
2007-01-30	3,080	3,120	3,020	3,020	237,800	1,510
2007-01-29	3,060	3,100	3,030	3,040	113,800	1,520
2007-01-26	3,040	3,060	3,020	3,060	123,100	1,530
2007-01-25	3,100	3,100	3,010	3,010	305,300	1,505
2007-01-24	3,040	3,100	3,030	3,090	227,800	1,545
2007-01-23	3,030	3,040	2,990	3,010	238,500	1,505
2007-01-22	3,090	3,100	3,050	3,050	180,600	1,525
2007-01-19	3,100	3,120	3,080	3,090	438,500	1,545
2007-01-18	3,110	3,130	3,040	3,080	334,600	1,540
2007-01-17	3,020	3,140	3,000	3,110	402,600	1,555
2007-01-16	2,960	3,030	2,945	3,010	281,000	1,505
2007-01-15	2,980	3,010	2,965	2,970	158,900	1,485
2007-01-12	3,000	3,010	2,945	2,960	371,400	1,480
2007-01-11	2,990	3,010	2,975	3,010	381,600	1,505
2007-01-10	3,020	3,020	2,915	2,920	448,600	1,460
2007-01-09	2,960	3,060	2,935	3,050	561,000	1,525
2007-01-05	2,860	2,925	2,845	2,900	431,200	1,450
2007-01-04	2,835	2,850	2,810	2,850	116,900	1,425

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