9749 富士ソフト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,426	1,426	1,393	1,404	43,800	702
2010-12-29	1,410	1,427	1,410	1,426	49,200	713
2010-12-28	1,411	1,413	1,398	1,403	41,100	701.50
2010-12-27	1,395	1,423	1,383	1,410	94,500	705
2010-12-24	1,400	1,403	1,380	1,396	81,900	698
2010-12-22	1,422	1,430	1,403	1,413	94,300	706.50
2010-12-21	1,411	1,446	1,410	1,431	84,200	715.50
2010-12-20	1,464	1,468	1,417	1,424	107,900	712
2010-12-17	1,438	1,475	1,431	1,467	166,300	733.50
2010-12-16	1,396	1,429	1,395	1,427	58,000	713.50
2010-12-15	1,401	1,417	1,391	1,417	72,100	708.50
2010-12-14	1,379	1,409	1,376	1,409	70,900	704.50
2010-12-13	1,332	1,380	1,332	1,379	84,900	689.50
2010-12-10	1,350	1,355	1,333	1,345	154,600	672.50
2010-12-09	1,335	1,343	1,322	1,334	128,800	667
2010-12-08	1,296	1,336	1,292	1,325	78,300	662.50
2010-12-07	1,301	1,305	1,281	1,300	89,200	650
2010-12-06	1,271	1,305	1,267	1,301	115,800	650.50
2010-12-03	1,267	1,273	1,259	1,270	49,700	635
2010-12-02	1,244	1,258	1,239	1,250	109,400	625
2010-12-01	1,213	1,233	1,197	1,225	69,200	612.50
2010-11-30	1,241	1,244	1,217	1,228	107,800	614
2010-11-29	1,226	1,260	1,226	1,247	64,400	623.50
2010-11-26	1,235	1,244	1,228	1,233	60,600	616.50
2010-11-25	1,230	1,247	1,225	1,231	76,100	615.50
2010-11-24	1,200	1,233	1,185	1,221	80,700	610.50
2010-11-22	1,215	1,241	1,215	1,232	65,200	616
2010-11-19	1,210	1,217	1,207	1,210	75,300	605
2010-11-18	1,156	1,210	1,156	1,204	89,100	602
2010-11-17	1,128	1,166	1,128	1,157	43,900	578.50
2010-11-16	1,176	1,177	1,158	1,158	55,000	579
2010-11-15	1,159	1,173	1,154	1,162	34,000	581
2010-11-12	1,150	1,181	1,150	1,153	70,600	576.50
2010-11-11	1,150	1,153	1,135	1,150	77,500	575
2010-11-10	1,147	1,162	1,137	1,150	93,600	575
2010-11-09	1,153	1,154	1,134	1,135	82,800	567.50
2010-11-08	1,220	1,220	1,150	1,160	125,200	580
2010-11-05	1,190	1,248	1,190	1,209	88,900	604.50
2010-11-04	1,133	1,174	1,133	1,160	58,000	580
2010-11-02	1,163	1,168	1,131	1,131	59,500	565.50
2010-11-01	1,177	1,178	1,154	1,171	51,500	585.50
2010-10-29	1,177	1,206	1,175	1,191	41,600	595.50
2010-10-28	1,196	1,207	1,182	1,206	63,600	603
2010-10-27	1,189	1,202	1,177	1,196	73,000	598
2010-10-26	1,218	1,234	1,205	1,205	30,900	602.50
2010-10-25	1,234	1,235	1,216	1,216	33,500	608
2010-10-22	1,217	1,236	1,217	1,225	37,400	612.50
2010-10-21	1,222	1,224	1,208	1,216	36,700	608
2010-10-20	1,233	1,233	1,215	1,221	31,100	610.50
2010-10-19	1,250	1,266	1,233	1,243	32,600	621.50
2010-10-18	1,237	1,258	1,233	1,254	28,900	627
2010-10-15	1,274	1,274	1,230	1,230	52,800	615
2010-10-14	1,240	1,277	1,240	1,274	74,300	637
2010-10-13	1,240	1,246	1,225	1,233	35,800	616.50
2010-10-12	1,284	1,284	1,229	1,235	56,100	617.50
2010-10-08	1,290	1,313	1,272	1,275	91,800	637.50
2010-10-07	1,240	1,282	1,236	1,263	52,100	631.50
2010-10-06	1,264	1,276	1,231	1,263	59,900	631.50
2010-10-05	1,254	1,275	1,233	1,263	66,500	631.50
2010-10-04	1,298	1,298	1,249	1,253	71,800	626.50
2010-10-01	1,287	1,294	1,257	1,275	67,400	637.50
2010-09-30	1,314	1,324	1,280	1,284	55,600	642
2010-09-29	1,291	1,326	1,291	1,306	47,600	653
2010-09-28	1,297	1,310	1,283	1,291	29,200	645.50
2010-09-27	1,294	1,304	1,280	1,303	34,300	651.50
2010-09-24	1,284	1,297	1,274	1,278	66,200	639
2010-09-22	1,321	1,330	1,306	1,306	33,400	653
2010-09-21	1,342	1,350	1,314	1,322	32,500	661
2010-09-17	1,321	1,348	1,321	1,338	26,700	669
2010-09-16	1,349	1,349	1,316	1,320	43,700	660
2010-09-15	1,336	1,364	1,318	1,348	52,800	674
2010-09-14	1,346	1,348	1,318	1,330	49,700	665
2010-09-13	1,368	1,369	1,333	1,350	58,000	675
2010-09-10	1,360	1,374	1,353	1,360	72,500	680
2010-09-09	1,368	1,368	1,324	1,348	66,300	674
2010-09-08	1,367	1,368	1,334	1,351	57,100	675.50
2010-09-07	1,376	1,397	1,368	1,373	60,900	686.50
2010-09-06	1,343	1,393	1,338	1,387	72,500	693.50
2010-09-03	1,305	1,358	1,305	1,341	75,000	670.50
2010-09-02	1,286	1,315	1,278	1,315	89,100	657.50
2010-09-01	1,265	1,272	1,241	1,268	65,800	634
2010-08-31	1,295	1,312	1,270	1,273	61,000	636.50
2010-08-30	1,313	1,346	1,298	1,318	58,200	659
2010-08-27	1,253	1,296	1,253	1,288	41,500	644
2010-08-26	1,255	1,261	1,250	1,256	22,900	628
2010-08-25	1,255	1,268	1,247	1,255	42,200	627.50
2010-08-24	1,260	1,276	1,258	1,275	29,700	637.50
2010-08-23	1,290	1,299	1,275	1,281	36,000	640.50
2010-08-20	1,297	1,333	1,289	1,295	64,000	647.50
2010-08-19	1,302	1,335	1,302	1,325	61,300	662.50
2010-08-18	1,305	1,324	1,301	1,311	71,300	655.50
2010-08-17	1,284	1,305	1,284	1,292	51,900	646
2010-08-16	1,302	1,314	1,284	1,302	40,500	651
2010-08-13	1,303	1,327	1,299	1,322	54,700	661
2010-08-12	1,300	1,310	1,286	1,309	42,800	654.50
2010-08-11	1,360	1,362	1,323	1,339	41,200	669.50
2010-08-10	1,394	1,396	1,362	1,376	56,200	688
2010-08-09	1,387	1,394	1,383	1,394	34,600	697
2010-08-06	1,399	1,411	1,395	1,405	45,500	702.50
2010-08-05	1,424	1,426	1,390	1,410	39,100	705
2010-08-04	1,420	1,423	1,389	1,394	50,900	697
2010-08-03	1,418	1,443	1,401	1,422	47,700	711
2010-08-02	1,410	1,434	1,398	1,410	52,800	705
2010-07-30	1,416	1,417	1,390	1,411	99,400	705.50
2010-07-29	1,439	1,458	1,430	1,436	69,700	718
2010-07-28	1,430	1,464	1,430	1,461	43,300	730.50
2010-07-27	1,418	1,446	1,416	1,438	31,300	719
2010-07-26	1,438	1,458	1,429	1,433	30,300	716.50
2010-07-23	1,407	1,445	1,405	1,434	53,600	717
2010-07-22	1,421	1,434	1,400	1,406	67,700	703
2010-07-21	1,456	1,465	1,439	1,443	42,300	721.50
2010-07-20	1,445	1,463	1,426	1,455	70,800	727.50
2010-07-16	1,480	1,482	1,457	1,462	42,700	731
2010-07-15	1,502	1,509	1,485	1,494	49,000	747
2010-07-14	1,538	1,538	1,513	1,517	58,700	758.50
2010-07-13	1,518	1,539	1,511	1,522	109,400	761
2010-07-12	1,508	1,540	1,495	1,495	40,700	747.50
2010-07-09	1,548	1,548	1,518	1,519	62,600	759.50
2010-07-08	1,525	1,543	1,510	1,524	79,800	762
2010-07-07	1,499	1,500	1,476	1,495	55,100	747.50
2010-07-06	1,486	1,514	1,475	1,512	51,600	756
2010-07-05	1,489	1,493	1,478	1,485	58,200	742.50
2010-07-02	1,478	1,505	1,464	1,481	82,400	740.50
2010-07-01	1,442	1,476	1,440	1,453	50,700	726.50
2010-06-30	1,480	1,485	1,464	1,472	62,600	736
2010-06-29	1,513	1,572	1,495	1,503	67,200	751.50
2010-06-28	1,530	1,531	1,497	1,501	46,700	750.50
2010-06-25	1,523	1,550	1,514	1,519	99,500	759.50
2010-06-24	1,544	1,571	1,525	1,549	103,100	774.50
2010-06-23	1,563	1,572	1,541	1,552	58,400	776
2010-06-22	1,600	1,608	1,580	1,598	108,200	799
2010-06-21	1,626	1,645	1,607	1,623	92,000	811.50
2010-06-18	1,617	1,646	1,593	1,605	115,600	802.50
2010-06-17	1,621	1,632	1,591	1,614	56,400	807
2010-06-16	1,610	1,643	1,610	1,641	57,700	820.50
2010-06-15	1,600	1,612	1,574	1,594	84,200	797
2010-06-14	1,597	1,612	1,587	1,605	51,900	802.50
2010-06-11	1,606	1,615	1,568	1,596	97,400	798
2010-06-10	1,572	1,580	1,552	1,566	77,600	783
2010-06-09	1,572	1,583	1,556	1,571	74,400	785.50
2010-06-08	1,577	1,612	1,557	1,593	57,900	796.50
2010-06-07	1,604	1,604	1,570	1,576	51,100	788
2010-06-04	1,618	1,629	1,579	1,624	138,100	812
2010-06-03	1,633	1,658	1,618	1,641	71,900	820.50
2010-06-02	1,606	1,642	1,600	1,615	82,100	807.50
2010-06-01	1,647	1,653	1,632	1,644	55,600	822
2010-05-31	1,655	1,663	1,637	1,646	109,700	823
2010-05-28	1,612	1,627	1,588	1,615	105,700	807.50
2010-05-27	1,563	1,598	1,556	1,592	96,300	796
2010-05-26	1,577	1,616	1,571	1,589	116,500	794.50
2010-05-25	1,664	1,664	1,587	1,593	142,800	796.50
2010-05-24	1,666	1,699	1,661	1,669	74,800	834.50
2010-05-21	1,727	1,729	1,657	1,685	114,700	842.50
2010-05-20	1,720	1,753	1,705	1,730	100,300	865
2010-05-19	1,745	1,746	1,695	1,719	162,000	859.50
2010-05-18	1,794	1,800	1,743	1,760	146,700	880
2010-05-17	1,744	1,841	1,744	1,774	205,900	887
2010-05-14	1,710	1,822	1,708	1,783	494,500	891.50
2010-05-13	1,569	1,725	1,544	1,691	467,900	845.50
2010-05-12	1,561	1,570	1,525	1,529	120,600	764.50
2010-05-11	1,585	1,585	1,504	1,517	168,900	758.50
2010-05-10	1,565	1,581	1,540	1,570	112,800	785
2010-05-07	1,570	1,636	1,532	1,568	145,700	784
2010-05-06	1,656	1,691	1,616	1,639	156,200	819.50
2010-04-30	1,681	1,688	1,646	1,655	156,000	827.50
2010-04-28	1,663	1,689	1,635	1,645	79,300	822.50
2010-04-27	1,721	1,730	1,698	1,703	94,100	851.50
2010-04-26	1,691	1,732	1,690	1,716	150,000	858
2010-04-23	1,637	1,668	1,628	1,665	96,000	832.50
2010-04-22	1,628	1,643	1,614	1,634	103,600	817
2010-04-21	1,611	1,640	1,607	1,630	87,600	815
2010-04-20	1,601	1,612	1,586	1,597	71,800	798.50
2010-04-19	1,570	1,594	1,540	1,587	101,700	793.50
2010-04-16	1,592	1,609	1,584	1,605	114,500	802.50
2010-04-15	1,598	1,599	1,583	1,592	80,100	796
2010-04-14	1,565	1,600	1,564	1,581	84,800	790.50
2010-04-13	1,584	1,584	1,550	1,571	72,800	785.50
2010-04-12	1,564	1,592	1,559	1,584	79,800	792
2010-04-09	1,564	1,570	1,542	1,568	66,600	784
2010-04-08	1,575	1,581	1,563	1,571	63,300	785.50
2010-04-07	1,586	1,592	1,563	1,584	105,200	792
2010-04-06	1,601	1,606	1,577	1,591	111,300	795.50
2010-04-05	1,591	1,615	1,583	1,610	106,500	805
2010-04-02	1,583	1,599	1,561	1,596	137,000	798
2010-04-01	1,550	1,584	1,534	1,579	164,800	789.50
2010-03-31	1,530	1,571	1,522	1,563	157,200	781.50
2010-03-30	1,525	1,529	1,513	1,529	120,900	764.50
2010-03-29	1,505	1,534	1,505	1,527	59,100	763.50
2010-03-26	1,512	1,542	1,496	1,542	105,500	771
2010-03-25	1,526	1,526	1,487	1,503	128,500	751.50
2010-03-24	1,517	1,525	1,488	1,519	90,000	759.50
2010-03-23	1,506	1,542	1,502	1,516	89,300	758
2010-03-19	1,525	1,530	1,512	1,523	57,700	761.50
2010-03-18	1,509	1,522	1,508	1,515	55,700	757.50
2010-03-17	1,511	1,526	1,505	1,519	62,200	759.50
2010-03-16	1,504	1,539	1,504	1,524	87,800	762
2010-03-15	1,528	1,528	1,515	1,515	40,200	757.50
2010-03-12	1,534	1,535	1,515	1,529	62,700	764.50
2010-03-11	1,500	1,530	1,500	1,526	89,800	763
2010-03-10	1,515	1,518	1,500	1,504	74,400	752
2010-03-09	1,530	1,544	1,506	1,514	174,100	757
2010-03-08	1,515	1,529	1,497	1,524	123,400	762
2010-03-05	1,494	1,505	1,493	1,500	66,600	750
2010-03-04	1,498	1,501	1,486	1,486	161,900	743
2010-03-03	1,520	1,520	1,499	1,504	108,400	752
2010-03-02	1,483	1,494	1,481	1,493	87,200	746.50
2010-03-01	1,481	1,495	1,467	1,485	72,000	742.50
2010-02-26	1,489	1,500	1,489	1,493	47,300	746.50
2010-02-25	1,494	1,502	1,483	1,495	128,500	747.50
2010-02-24	1,501	1,507	1,487	1,500	77,300	750
2010-02-23	1,508	1,519	1,493	1,511	88,700	755.50
2010-02-22	1,486	1,511	1,474	1,490	72,400	745
2010-02-19	1,485	1,485	1,456	1,459	92,000	729.50
2010-02-18	1,457	1,471	1,453	1,470	64,300	735
2010-02-17	1,458	1,464	1,431	1,457	89,400	728.50
2010-02-16	1,426	1,452	1,425	1,428	63,900	714
2010-02-15	1,440	1,440	1,417	1,429	78,100	714.50
2010-02-12	1,430	1,432	1,412	1,428	119,100	714
2010-02-10	1,436	1,438	1,425	1,430	73,100	715
2010-02-09	1,441	1,451	1,425	1,435	58,400	717.50
2010-02-08	1,447	1,462	1,445	1,453	71,500	726.50
2010-02-05	1,435	1,464	1,426	1,461	98,600	730.50
2010-02-04	1,459	1,493	1,459	1,483	98,200	741.50
2010-02-03	1,448	1,473	1,439	1,459	76,800	729.50
2010-02-02	1,442	1,462	1,427	1,460	75,900	730
2010-02-01	1,421	1,441	1,403	1,439	80,600	719.50
2010-01-29	1,464	1,466	1,446	1,447	56,200	723.50
2010-01-28	1,466	1,486	1,449	1,478	59,600	739
2010-01-27	1,464	1,493	1,464	1,466	41,600	733
2010-01-26	1,495	1,519	1,482	1,482	77,200	741
2010-01-25	1,507	1,537	1,501	1,510	106,700	755
2010-01-22	1,492	1,522	1,486	1,505	90,400	752.50
2010-01-21	1,527	1,530	1,492	1,530	70,700	765
2010-01-20	1,515	1,528	1,502	1,525	93,900	762.50
2010-01-19	1,530	1,544	1,511	1,515	83,600	757.50
2010-01-18	1,500	1,514	1,496	1,509	48,700	754.50
2010-01-15	1,521	1,534	1,500	1,515	67,200	757.50
2010-01-14	1,505	1,520	1,491	1,519	81,700	759.50
2010-01-13	1,508	1,526	1,508	1,514	73,400	757
2010-01-12	1,514	1,532	1,502	1,527	54,100	763.50
2010-01-08	1,536	1,578	1,526	1,538	120,000	769
2010-01-07	1,500	1,524	1,493	1,514	66,100	757
2010-01-06	1,500	1,513	1,477	1,500	56,500	750
2010-01-05	1,499	1,510	1,492	1,498	74,200	749
2010-01-04	1,492	1,519	1,485	1,493	49,200	746.50

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