9749 富士ソフト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,386	1,388	1,368	1,385	9,500	692.50
2011-12-29	1,362	1,379	1,348	1,371	14,600	685.50
2011-12-28	1,377	1,398	1,355	1,361	28,300	680.50
2011-12-27	1,345	1,387	1,340	1,376	31,800	688
2011-12-26	1,410	1,410	1,355	1,360	22,900	680
2011-12-22	1,379	1,410	1,363	1,393	93,800	696.50
2011-12-21	1,344	1,371	1,339	1,363	73,000	681.50
2011-12-20	1,304	1,330	1,293	1,327	52,300	663.50
2011-12-19	1,313	1,318	1,291	1,312	52,900	656
2011-12-16	1,332	1,332	1,315	1,328	65,500	664
2011-12-15	1,326	1,335	1,319	1,332	54,900	666
2011-12-14	1,334	1,351	1,319	1,342	80,200	671
2011-12-13	1,349	1,352	1,330	1,347	82,600	673.50
2011-12-12	1,362	1,382	1,348	1,373	43,100	686.50
2011-12-09	1,349	1,362	1,342	1,353	96,700	676.50
2011-12-08	1,324	1,352	1,317	1,348	42,800	674
2011-12-07	1,338	1,339	1,314	1,324	64,800	662
2011-12-06	1,317	1,343	1,310	1,341	43,900	670.50
2011-12-05	1,310	1,336	1,303	1,331	37,400	665.50
2011-12-02	1,319	1,329	1,312	1,319	56,800	659.50
2011-12-01	1,289	1,314	1,281	1,312	52,700	656
2011-11-30	1,269	1,290	1,260	1,290	43,900	645
2011-11-29	1,260	1,283	1,248	1,279	38,500	639.50
2011-11-28	1,238	1,260	1,233	1,260	29,500	630
2011-11-25	1,213	1,239	1,209	1,238	39,600	619
2011-11-24	1,204	1,214	1,185	1,211	31,600	605.50
2011-11-22	1,201	1,233	1,177	1,233	83,700	616.50
2011-11-21	1,163	1,179	1,162	1,179	5,000	589.50
2011-11-18	1,165	1,185	1,150	1,181	19,200	590.50
2011-11-17	1,230	1,230	1,185	1,193	32,300	596.50
2011-11-16	1,230	1,239	1,225	1,236	27,700	618
2011-11-15	1,212	1,246	1,212	1,230	26,900	615
2011-11-14	1,244	1,244	1,227	1,231	6,700	615.50
2011-11-11	1,217	1,226	1,204	1,224	13,800	612
2011-11-10	1,214	1,217	1,198	1,217	18,600	608.50
2011-11-09	1,214	1,248	1,205	1,247	22,300	623.50
2011-11-08	1,250	1,258	1,220	1,227	26,200	613.50
2011-11-07	1,250	1,260	1,221	1,260	15,100	630
2011-11-04	1,235	1,280	1,228	1,250	18,500	625
2011-11-02	1,221	1,245	1,221	1,235	35,900	617.50
2011-11-01	1,240	1,255	1,240	1,247	30,600	623.50
2011-10-31	1,263	1,286	1,256	1,259	34,500	629.50
2011-10-28	1,276	1,285	1,265	1,276	64,000	638
2011-10-27	1,200	1,244	1,197	1,240	38,300	620
2011-10-26	1,190	1,206	1,182	1,202	29,100	601
2011-10-25	1,247	1,247	1,195	1,207	43,100	603.50
2011-10-24	1,172	1,217	1,171	1,217	30,200	608.50
2011-10-21	1,172	1,188	1,172	1,172	8,800	586
2011-10-20	1,173	1,196	1,162	1,184	23,000	592
2011-10-19	1,199	1,199	1,171	1,181	25,600	590.50
2011-10-18	1,198	1,198	1,174	1,176	15,000	588
2011-10-17	1,180	1,206	1,180	1,201	25,000	600.50
2011-10-14	1,202	1,223	1,168	1,174	56,100	587
2011-10-13	1,247	1,247	1,223	1,226	46,500	613
2011-10-12	1,212	1,256	1,200	1,250	37,100	625
2011-10-11	1,199	1,253	1,199	1,232	33,900	616
2011-10-07	1,236	1,240	1,220	1,221	29,900	610.50
2011-10-06	1,192	1,236	1,187	1,235	37,800	617.50
2011-10-05	1,198	1,198	1,165	1,172	27,300	586
2011-10-04	1,213	1,223	1,190	1,205	37,400	602.50
2011-10-03	1,233	1,237	1,197	1,213	34,200	606.50
2011-09-30	1,250	1,278	1,220	1,276	53,900	638
2011-09-29	1,229	1,249	1,219	1,249	47,500	624.50
2011-09-28	1,229	1,249	1,219	1,229	60,700	614.50
2011-09-27	1,163	1,245	1,158	1,245	43,800	622.50
2011-09-26	1,139	1,165	1,120	1,156	57,200	578
2011-09-22	1,175	1,175	1,121	1,139	84,300	569.50
2011-09-21	1,187	1,226	1,173	1,174	54,200	587
2011-09-20	1,230	1,245	1,183	1,186	46,400	593
2011-09-16	1,200	1,230	1,198	1,230	51,700	615
2011-09-15	1,184	1,198	1,181	1,198	18,900	599
2011-09-14	1,180	1,196	1,170	1,174	33,000	587
2011-09-13	1,167	1,189	1,167	1,173	30,400	586.50
2011-09-12	1,165	1,171	1,165	1,167	34,800	583.50
2011-09-09	1,163	1,179	1,163	1,170	59,900	585
2011-09-08	1,151	1,157	1,150	1,157	34,000	578.50
2011-09-07	1,159	1,159	1,147	1,150	48,100	575
2011-09-06	1,166	1,172	1,136	1,153	55,600	576.50
2011-09-05	1,166	1,176	1,166	1,170	32,200	585
2011-09-02	1,185	1,188	1,170	1,181	40,600	590.50
2011-09-01	1,179	1,194	1,178	1,183	35,900	591.50
2011-08-31	1,172	1,178	1,168	1,178	45,700	589
2011-08-30	1,171	1,175	1,164	1,171	30,200	585.50
2011-08-29	1,147	1,169	1,137	1,151	61,100	575.50
2011-08-26	1,162	1,170	1,130	1,147	57,700	573.50
2011-08-25	1,169	1,174	1,160	1,162	28,000	581
2011-08-24	1,175	1,186	1,145	1,157	41,900	578.50
2011-08-23	1,153	1,176	1,153	1,173	38,900	586.50
2011-08-22	1,128	1,157	1,121	1,146	35,300	573
2011-08-19	1,137	1,153	1,132	1,147	24,300	573.50
2011-08-18	1,157	1,170	1,147	1,167	29,100	583.50
2011-08-17	1,161	1,169	1,145	1,167	23,100	583.50
2011-08-16	1,158	1,165	1,142	1,155	23,100	577.50
2011-08-15	1,187	1,187	1,142	1,163	21,000	581.50
2011-08-12	1,177	1,177	1,150	1,169	25,600	584.50
2011-08-11	1,150	1,170	1,150	1,170	49,400	585
2011-08-10	1,142	1,153	1,141	1,145	43,300	572.50
2011-08-09	1,100	1,126	1,081	1,120	46,600	560
2011-08-08	1,101	1,125	1,101	1,121	48,000	560.50
2011-08-05	1,150	1,150	1,113	1,126	54,400	563
2011-08-04	1,140	1,183	1,140	1,172	51,100	586
2011-08-03	1,154	1,164	1,145	1,148	26,600	574
2011-08-02	1,181	1,190	1,168	1,184	21,600	592
2011-08-01	1,128	1,212	1,128	1,198	49,300	599
2011-07-29	1,166	1,177	1,149	1,150	14,300	575
2011-07-28	1,165	1,173	1,150	1,173	24,900	586.50
2011-07-27	1,168	1,182	1,164	1,171	36,300	585.50
2011-07-26	1,194	1,220	1,190	1,207	26,100	603.50
2011-07-25	1,207	1,207	1,185	1,197	18,800	598.50
2011-07-22	1,205	1,214	1,200	1,211	16,500	605.50
2011-07-21	1,196	1,202	1,192	1,199	13,900	599.50
2011-07-20	1,213	1,213	1,196	1,205	10,700	602.50
2011-07-19	1,214	1,216	1,191	1,196	28,000	598
2011-07-15	1,202	1,227	1,197	1,222	25,400	611
2011-07-14	1,214	1,229	1,205	1,210	14,600	605
2011-07-13	1,216	1,230	1,213	1,227	13,200	613.50
2011-07-12	1,216	1,230	1,198	1,224	24,600	612
2011-07-11	1,208	1,231	1,204	1,227	21,600	613.50
2011-07-08	1,225	1,240	1,219	1,225	47,600	612.50
2011-07-07	1,198	1,223	1,196	1,218	32,700	609
2011-07-06	1,201	1,204	1,185	1,200	54,900	600
2011-07-05	1,200	1,223	1,199	1,220	52,900	610
2011-07-04	1,188	1,217	1,183	1,196	50,900	598
2011-07-01	1,179	1,181	1,167	1,178	48,200	589
2011-06-30	1,168	1,179	1,152	1,175	43,900	587.50
2011-06-29	1,139	1,170	1,129	1,164	48,400	582
2011-06-28	1,141	1,145	1,114	1,121	44,000	560.50
2011-06-27	1,150	1,158	1,140	1,141	20,600	570.50
2011-06-24	1,150	1,168	1,143	1,162	51,800	581
2011-06-23	1,128	1,147	1,118	1,136	23,800	568
2011-06-22	1,118	1,155	1,118	1,146	29,000	573
2011-06-21	1,097	1,126	1,092	1,125	27,800	562.50
2011-06-20	1,098	1,113	1,095	1,095	25,300	547.50
2011-06-17	1,111	1,113	1,078	1,088	70,800	544
2011-06-16	1,116	1,136	1,116	1,119	23,100	559.50
2011-06-15	1,130	1,138	1,119	1,133	31,200	566.50
2011-06-14	1,113	1,137	1,113	1,130	15,900	565
2011-06-13	1,101	1,120	1,092	1,104	27,600	552
2011-06-10	1,118	1,127	1,094	1,108	74,700	554
2011-06-09	1,111	1,111	1,087	1,099	33,000	549.50
2011-06-08	1,111	1,113	1,092	1,108	16,900	554
2011-06-07	1,090	1,123	1,090	1,112	35,300	556
2011-06-06	1,094	1,118	1,087	1,095	37,500	547.50
2011-06-03	1,129	1,140	1,097	1,101	67,000	550.50
2011-06-02	1,128	1,144	1,125	1,136	24,100	568
2011-06-01	1,147	1,167	1,137	1,152	30,200	576
2011-05-31	1,137	1,158	1,137	1,147	31,800	573.50
2011-05-30	1,128	1,146	1,116	1,131	17,700	565.50
2011-05-27	1,133	1,156	1,115	1,128	35,400	564
2011-05-26	1,130	1,160	1,130	1,146	36,900	573
2011-05-25	1,126	1,140	1,111	1,127	32,600	563.50
2011-05-24	1,117	1,130	1,116	1,127	29,900	563.50
2011-05-23	1,134	1,140	1,106	1,117	29,500	558.50
2011-05-20	1,152	1,155	1,134	1,134	21,600	567
2011-05-19	1,165	1,170	1,138	1,147	40,300	573.50
2011-05-18	1,130	1,165	1,129	1,153	76,000	576.50
2011-05-17	1,123	1,147	1,123	1,133	67,900	566.50
2011-05-16	1,133	1,133	1,111	1,122	49,300	561
2011-05-13	1,148	1,152	1,104	1,131	84,400	565.50
2011-05-12	1,205	1,206	1,147	1,148	172,000	574
2011-05-11	1,250	1,250	1,197	1,235	65,200	617.50
2011-05-10	1,234	1,244	1,227	1,235	41,300	617.50
2011-05-09	1,230	1,241	1,208	1,226	33,300	613
2011-05-06	1,223	1,234	1,219	1,230	32,500	615
2011-05-02	1,234	1,243	1,226	1,238	39,400	619
2011-04-28	1,222	1,244	1,217	1,236	53,300	618
2011-04-27	1,203	1,220	1,191	1,208	46,500	604
2011-04-26	1,179	1,197	1,170	1,191	46,000	595.50
2011-04-25	1,214	1,214	1,187	1,196	31,800	598
2011-04-22	1,176	1,211	1,169	1,197	62,000	598.50
2011-04-21	1,190	1,205	1,184	1,185	53,000	592.50
2011-04-20	1,190	1,190	1,165	1,176	90,900	588
2011-04-19	1,185	1,193	1,165	1,176	55,400	588
2011-04-18	1,189	1,208	1,188	1,193	34,100	596.50
2011-04-15	1,212	1,216	1,196	1,197	55,000	598.50
2011-04-14	1,191	1,237	1,191	1,220	62,400	610
2011-04-13	1,210	1,225	1,190	1,210	55,700	605
2011-04-12	1,215	1,217	1,199	1,210	33,600	605
2011-04-11	1,233	1,239	1,213	1,234	23,900	617
2011-04-08	1,203	1,234	1,199	1,225	54,300	612.50
2011-04-07	1,216	1,229	1,192	1,205	62,300	602.50
2011-04-06	1,248	1,250	1,197	1,205	62,000	602.50
2011-04-05	1,260	1,260	1,194	1,230	95,700	615
2011-04-04	1,289	1,293	1,254	1,260	64,200	630
2011-04-01	1,338	1,338	1,285	1,294	68,400	647
2011-03-31	1,311	1,337	1,297	1,337	47,700	668.50
2011-03-30	1,298	1,308	1,280	1,307	44,800	653.50
2011-03-29	1,252	1,288	1,242	1,279	56,700	639.50
2011-03-28	1,292	1,296	1,236	1,253	60,000	626.50
2011-03-25	1,287	1,292	1,253	1,280	70,100	640
2011-03-24	1,233	1,276	1,233	1,257	78,000	628.50
2011-03-23	1,250	1,274	1,221	1,241	84,800	620.50
2011-03-22	1,230	1,255	1,214	1,255	51,600	627.50
2011-03-18	1,146	1,200	1,115	1,200	123,700	600
2011-03-17	1,096	1,164	1,075	1,145	104,900	572.50
2011-03-16	1,050	1,176	1,006	1,156	151,500	578
2011-03-15	1,195	1,205	922	1,059	104,900	529.50
2011-03-14	1,220	1,269	1,183	1,195	59,300	597.50
2011-03-11	1,367	1,373	1,351	1,351	109,700	675.50
2011-03-10	1,402	1,404	1,379	1,383	61,100	691.50
2011-03-09	1,389	1,416	1,389	1,396	42,500	698
2011-03-08	1,371	1,391	1,371	1,381	35,800	690.50
2011-03-07	1,400	1,400	1,374	1,380	55,400	690
2011-03-04	1,416	1,424	1,397	1,403	56,600	701.50
2011-03-03	1,395	1,406	1,383	1,402	57,000	701
2011-03-02	1,400	1,408	1,395	1,395	68,100	697.50
2011-03-01	1,403	1,423	1,396	1,409	53,600	704.50
2011-02-28	1,402	1,417	1,376	1,404	89,100	702
2011-02-25	1,430	1,430	1,388	1,402	90,800	701
2011-02-24	1,450	1,456	1,422	1,430	72,800	715
2011-02-23	1,476	1,501	1,455	1,455	46,500	727.50
2011-02-22	1,495	1,504	1,474	1,481	49,200	740.50
2011-02-21	1,484	1,512	1,484	1,503	30,900	751.50
2011-02-18	1,494	1,510	1,488	1,505	49,400	752.50
2011-02-17	1,502	1,529	1,495	1,510	59,100	755
2011-02-16	1,510	1,526	1,508	1,509	24,600	754.50
2011-02-15	1,527	1,530	1,504	1,508	31,300	754
2011-02-14	1,527	1,527	1,510	1,525	46,400	762.50
2011-02-10	1,491	1,510	1,480	1,504	66,900	752
2011-02-09	1,472	1,511	1,461	1,471	65,600	735.50
2011-02-08	1,468	1,535	1,462	1,490	195,400	745
2011-02-07	1,485	1,507	1,477	1,492	67,500	746
2011-02-04	1,460	1,490	1,460	1,485	61,300	742.50
2011-02-03	1,437	1,453	1,419	1,450	49,600	725
2011-02-02	1,414	1,446	1,406	1,434	62,200	717
2011-02-01	1,410	1,413	1,388	1,402	55,400	701
2011-01-31	1,400	1,404	1,320	1,391	90,300	695.50
2011-01-28	1,431	1,450	1,418	1,430	70,700	715
2011-01-27	1,455	1,461	1,443	1,451	40,700	725.50
2011-01-26	1,445	1,471	1,445	1,455	23,800	727.50
2011-01-25	1,441	1,470	1,434	1,458	63,700	729
2011-01-24	1,419	1,426	1,405	1,423	55,000	711.50
2011-01-21	1,475	1,475	1,409	1,419	113,400	709.50
2011-01-20	1,489	1,515	1,462	1,471	84,100	735.50
2011-01-19	1,461	1,487	1,450	1,485	166,400	742.50
2011-01-18	1,408	1,445	1,397	1,431	79,300	715.50
2011-01-17	1,416	1,425	1,390	1,418	85,700	709
2011-01-14	1,396	1,426	1,390	1,407	84,900	703.50
2011-01-13	1,426	1,435	1,381	1,395	144,800	697.50
2011-01-12	1,447	1,447	1,411	1,414	69,300	707
2011-01-11	1,443	1,451	1,424	1,435	51,500	717.50
2011-01-07	1,452	1,457	1,433	1,443	62,700	721.50
2011-01-06	1,438	1,446	1,424	1,442	47,100	721
2011-01-05	1,426	1,435	1,413	1,435	50,600	717.50
2011-01-04	1,414	1,436	1,408	1,425	42,800	712.50

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