9749 富士ソフト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,616	1,648	1,589	1,636	49,800	818
2012-12-27	1,612	1,629	1,598	1,602	98,700	801
2012-12-26	1,649	1,654	1,613	1,628	57,900	814
2012-12-25	1,680	1,695	1,634	1,635	50,400	817.50
2012-12-21	1,670	1,684	1,657	1,670	41,000	835
2012-12-20	1,670	1,675	1,652	1,661	45,500	830.50
2012-12-19	1,640	1,672	1,626	1,670	62,000	835
2012-12-18	1,634	1,649	1,624	1,626	33,900	813
2012-12-17	1,648	1,648	1,626	1,627	33,000	813.50
2012-12-14	1,659	1,659	1,621	1,626	80,900	813
2012-12-13	1,663	1,665	1,631	1,634	33,500	817
2012-12-12	1,666	1,670	1,638	1,638	25,000	819
2012-12-11	1,651	1,656	1,640	1,653	71,000	826.50
2012-12-10	1,697	1,697	1,645	1,651	53,100	825.50
2012-12-07	1,680	1,681	1,650	1,657	81,700	828.50
2012-12-06	1,652	1,700	1,652	1,698	90,200	849
2012-12-05	1,645	1,677	1,632	1,650	87,100	825
2012-12-04	1,640	1,666	1,637	1,645	73,700	822.50
2012-12-03	1,651	1,673	1,636	1,647	68,300	823.50
2012-11-30	1,705	1,706	1,660	1,663	93,100	831.50
2012-11-29	1,655	1,706	1,650	1,694	133,500	847
2012-11-28	1,690	1,698	1,667	1,669	87,700	834.50
2012-11-27	1,659	1,694	1,656	1,693	71,900	846.50
2012-11-26	1,671	1,675	1,636	1,660	74,500	830
2012-11-22	1,653	1,653	1,631	1,633	111,000	816.50
2012-11-21	1,650	1,672	1,630	1,645	142,500	822.50
2012-11-20	1,630	1,661	1,621	1,646	111,600	823
2012-11-19	1,696	1,699	1,635	1,643	134,200	821.50
2012-11-16	1,679	1,698	1,675	1,682	49,600	841
2012-11-15	1,656	1,695	1,655	1,685	72,500	842.50
2012-11-14	1,669	1,671	1,638	1,654	64,700	827
2012-11-13	1,689	1,701	1,666	1,686	69,100	843
2012-11-12	1,675	1,715	1,674	1,692	71,200	846
2012-11-09	1,675	1,688	1,659	1,675	40,300	837.50
2012-11-08	1,684	1,710	1,678	1,697	94,600	848.50
2012-11-07	1,695	1,701	1,641	1,684	122,200	842
2012-11-06	1,723	1,723	1,695	1,707	62,600	853.50
2012-11-05	1,703	1,737	1,693	1,722	56,700	861
2012-11-02	1,750	1,750	1,715	1,726	119,000	863
2012-11-01	1,700	1,743	1,684	1,722	155,900	861
2012-10-31	1,700	1,731	1,691	1,693	220,500	846.50
2012-10-30	1,653	1,720	1,647	1,691	258,900	845.50
2012-10-29	1,657	1,686	1,628	1,653	155,200	826.50
2012-10-26	1,680	1,705	1,652	1,667	130,200	833.50
2012-10-25	1,688	1,708	1,670	1,700	140,300	850
2012-10-24	1,697	1,725	1,676	1,687	249,000	843.50
2012-10-23	1,735	1,735	1,665	1,684	118,300	842
2012-10-22	1,700	1,724	1,678	1,718	219,000	859
2012-10-19	1,710	1,711	1,674	1,699	89,700	849.50
2012-10-18	1,685	1,720	1,685	1,709	77,100	854.50
2012-10-17	1,671	1,724	1,657	1,701	135,800	850.50
2012-10-16	1,642	1,670	1,627	1,659	84,800	829.50
2012-10-15	1,593	1,608	1,576	1,602	75,300	801
2012-10-12	1,568	1,598	1,568	1,592	151,700	796
2012-10-11	1,539	1,583	1,532	1,551	241,100	775.50
2012-10-10	1,549	1,573	1,520	1,554	111,300	777
2012-10-09	1,572	1,602	1,555	1,595	167,700	797.50
2012-10-05	1,541	1,588	1,540	1,572	112,200	786
2012-10-04	1,566	1,587	1,536	1,557	105,800	778.50
2012-10-03	1,590	1,599	1,570	1,581	125,800	790.50
2012-10-02	1,565	1,629	1,565	1,599	105,600	799.50
2012-10-01	1,620	1,634	1,554	1,565	141,300	782.50
2012-09-28	1,698	1,708	1,606	1,637	113,800	818.50
2012-09-27	1,651	1,740	1,650	1,718	96,900	859
2012-09-26	1,586	1,678	1,579	1,675	89,800	837.50
2012-09-25	1,592	1,599	1,559	1,596	48,900	798
2012-09-24	1,542	1,598	1,541	1,592	80,500	796
2012-09-21	1,558	1,559	1,522	1,542	52,900	771
2012-09-20	1,515	1,589	1,514	1,581	104,500	790.50
2012-09-19	1,443	1,522	1,439	1,515	70,600	757.50
2012-09-18	1,459	1,459	1,425	1,443	43,100	721.50
2012-09-14	1,458	1,469	1,400	1,445	68,300	722.50
2012-09-13	1,442	1,451	1,429	1,438	28,200	719
2012-09-12	1,425	1,452	1,419	1,432	51,700	716
2012-09-11	1,417	1,424	1,389	1,418	38,900	709
2012-09-10	1,389	1,426	1,387	1,425	33,800	712.50
2012-09-07	1,384	1,418	1,378	1,389	54,800	694.50
2012-09-06	1,373	1,402	1,373	1,384	25,500	692
2012-09-05	1,374	1,415	1,362	1,403	45,000	701.50
2012-09-04	1,398	1,398	1,362	1,378	50,900	689
2012-09-03	1,400	1,423	1,375	1,401	62,400	700.50
2012-08-31	1,391	1,407	1,385	1,393	41,900	696.50
2012-08-30	1,390	1,391	1,377	1,386	34,700	693
2012-08-29	1,384	1,385	1,374	1,381	37,000	690.50
2012-08-28	1,365	1,383	1,364	1,376	57,200	688
2012-08-27	1,381	1,385	1,373	1,378	42,000	689
2012-08-24	1,348	1,384	1,348	1,381	57,000	690.50
2012-08-23	1,353	1,382	1,338	1,378	37,700	689
2012-08-22	1,355	1,357	1,342	1,356	17,100	678
2012-08-21	1,327	1,374	1,326	1,367	38,100	683.50
2012-08-20	1,380	1,392	1,320	1,327	92,800	663.50
2012-08-17	1,422	1,422	1,404	1,418	17,300	709
2012-08-16	1,419	1,434	1,413	1,421	13,600	710.50
2012-08-15	1,424	1,433	1,400	1,405	19,600	702.50
2012-08-14	1,420	1,432	1,410	1,418	15,400	709
2012-08-13	1,414	1,429	1,400	1,415	20,100	707.50
2012-08-10	1,411	1,426	1,398	1,415	29,000	707.50
2012-08-09	1,352	1,414	1,352	1,406	59,800	703
2012-08-08	1,325	1,350	1,290	1,333	105,200	666.50
2012-08-07	1,186	1,219	1,181	1,205	10,500	602.50
2012-08-06	1,216	1,222	1,182	1,194	10,700	597
2012-08-03	1,212	1,212	1,176	1,199	12,300	599.50
2012-08-02	1,218	1,242	1,213	1,225	14,000	612.50
2012-08-01	1,210	1,229	1,202	1,209	3,600	604.50
2012-07-31	1,194	1,228	1,194	1,218	4,200	609
2012-07-30	1,232	1,232	1,180	1,204	13,100	602
2012-07-27	1,174	1,228	1,166	1,222	16,500	611
2012-07-26	1,129	1,156	1,117	1,155	8,800	577.50
2012-07-25	1,139	1,155	1,107	1,120	18,900	560
2012-07-24	1,160	1,189	1,135	1,145	20,500	572.50
2012-07-23	1,159	1,187	1,159	1,162	14,900	581
2012-07-20	1,198	1,199	1,167	1,175	19,900	587.50
2012-07-19	1,186	1,217	1,186	1,203	17,000	601.50
2012-07-18	1,209	1,223	1,181	1,186	10,200	593
2012-07-17	1,244	1,245	1,210	1,212	9,700	606
2012-07-13	1,243	1,281	1,239	1,251	12,800	625.50
2012-07-12	1,273	1,282	1,243	1,243	15,000	621.50
2012-07-11	1,304	1,304	1,273	1,284	11,000	642
2012-07-10	1,332	1,339	1,306	1,312	39,000	656
2012-07-09	1,320	1,380	1,315	1,323	25,900	661.50
2012-07-06	1,328	1,364	1,320	1,348	21,700	674
2012-07-05	1,379	1,379	1,325	1,327	12,700	663.50
2012-07-04	1,339	1,388	1,308	1,380	20,500	690
2012-07-03	1,314	1,337	1,314	1,328	8,600	664
2012-07-02	1,336	1,336	1,300	1,308	7,400	654
2012-06-29	1,311	1,348	1,305	1,328	15,300	664
2012-06-28	1,299	1,330	1,278	1,316	18,700	658
2012-06-27	1,256	1,295	1,250	1,292	16,400	646
2012-06-26	1,243	1,288	1,236	1,238	19,600	619
2012-06-25	1,285	1,295	1,256	1,256	22,200	628
2012-06-22	1,277	1,294	1,249	1,277	12,300	638.50
2012-06-21	1,264	1,291	1,250	1,287	16,900	643.50
2012-06-20	1,251	1,280	1,251	1,256	9,500	628
2012-06-19	1,213	1,270	1,213	1,243	19,700	621.50
2012-06-18	1,202	1,239	1,199	1,213	9,700	606.50
2012-06-15	1,196	1,215	1,181	1,181	25,300	590.50
2012-06-14	1,216	1,222	1,201	1,206	10,700	603
2012-06-13	1,236	1,244	1,210	1,227	9,200	613.50
2012-06-12	1,231	1,239	1,216	1,236	18,000	618
2012-06-11	1,255	1,270	1,231	1,256	13,600	628
2012-06-08	1,244	1,244	1,216	1,234	41,200	617
2012-06-07	1,230	1,256	1,206	1,253	20,800	626.50
2012-06-06	1,222	1,237	1,199	1,219	21,500	609.50
2012-06-05	1,227	1,227	1,184	1,223	32,600	611.50
2012-06-04	1,186	1,237	1,181	1,227	15,300	613.50
2012-06-01	1,229	1,253	1,205	1,222	14,700	611
2012-05-31	1,185	1,257	1,185	1,250	27,500	625
2012-05-30	1,207	1,239	1,196	1,202	24,000	601
2012-05-29	1,220	1,229	1,201	1,227	8,300	613.50
2012-05-28	1,244	1,274	1,215	1,227	8,800	613.50
2012-05-25	1,340	1,340	1,243	1,244	24,900	622
2012-05-24	1,255	1,291	1,249	1,284	14,200	642
2012-05-23	1,261	1,270	1,221	1,255	21,000	627.50
2012-05-22	1,254	1,280	1,252	1,266	17,700	633
2012-05-21	1,258	1,261	1,229	1,256	18,400	628
2012-05-18	1,275	1,285	1,239	1,262	28,000	631
2012-05-17	1,303	1,304	1,280	1,295	16,100	647.50
2012-05-16	1,326	1,330	1,300	1,310	17,800	655
2012-05-15	1,347	1,354	1,321	1,343	19,900	671.50
2012-05-14	1,398	1,400	1,373	1,383	12,700	691.50
2012-05-11	1,420	1,435	1,395	1,400	21,000	700
2012-05-10	1,424	1,426	1,383	1,416	31,000	708
2012-05-09	1,404	1,404	1,331	1,334	28,400	667
2012-05-08	1,394	1,429	1,372	1,428	11,400	714
2012-05-07	1,396	1,399	1,381	1,383	14,200	691.50
2012-05-02	1,429	1,444	1,404	1,426	22,700	713
2012-05-01	1,412	1,434	1,405	1,406	19,800	703
2012-04-27	1,441	1,450	1,411	1,414	28,200	707
2012-04-26	1,450	1,454	1,431	1,440	9,000	720
2012-04-25	1,450	1,450	1,428	1,443	12,000	721.50
2012-04-24	1,425	1,446	1,418	1,443	7,800	721.50
2012-04-23	1,437	1,447	1,429	1,436	9,900	718
2012-04-20	1,421	1,445	1,421	1,437	9,500	718.50
2012-04-19	1,450	1,455	1,417	1,421	32,800	710.50
2012-04-18	1,486	1,490	1,453	1,475	29,000	737.50
2012-04-17	1,439	1,479	1,439	1,470	13,100	735
2012-04-16	1,459	1,464	1,438	1,439	11,600	719.50
2012-04-13	1,446	1,482	1,444	1,475	14,000	737.50
2012-04-12	1,437	1,456	1,422	1,446	24,900	723
2012-04-11	1,440	1,458	1,433	1,447	13,500	723.50
2012-04-10	1,476	1,485	1,448	1,450	14,400	725
2012-04-09	1,459	1,483	1,459	1,473	16,000	736.50
2012-04-06	1,467	1,490	1,467	1,482	16,500	741
2012-04-05	1,479	1,494	1,465	1,488	14,900	744
2012-04-04	1,522	1,529	1,480	1,493	30,200	746.50
2012-04-03	1,522	1,531	1,509	1,522	44,100	761
2012-04-02	1,608	1,608	1,558	1,562	20,800	781
2012-03-30	1,590	1,600	1,577	1,585	21,100	792.50
2012-03-29	1,570	1,598	1,566	1,590	50,000	795
2012-03-28	1,549	1,564	1,534	1,559	24,900	779.50
2012-03-27	1,543	1,560	1,528	1,555	62,200	777.50
2012-03-26	1,538	1,540	1,523	1,525	34,800	762.50
2012-03-23	1,543	1,568	1,523	1,540	37,700	770
2012-03-22	1,532	1,559	1,532	1,545	34,700	772.50
2012-03-21	1,536	1,560	1,529	1,532	37,500	766
2012-03-19	1,542	1,573	1,529	1,550	77,200	775
2012-03-16	1,583	1,600	1,533	1,536	85,300	768
2012-03-15	1,602	1,609	1,582	1,583	25,600	791.50
2012-03-14	1,593	1,618	1,593	1,595	25,000	797.50
2012-03-13	1,593	1,606	1,570	1,576	26,800	788
2012-03-12	1,636	1,638	1,601	1,601	19,700	800.50
2012-03-09	1,629	1,640	1,616	1,627	69,500	813.50
2012-03-08	1,579	1,608	1,570	1,604	14,000	802
2012-03-07	1,600	1,600	1,557	1,562	31,100	781
2012-03-06	1,596	1,620	1,596	1,612	16,500	806
2012-03-05	1,603	1,614	1,590	1,597	15,500	798.50
2012-03-02	1,610	1,613	1,595	1,608	19,800	804
2012-03-01	1,593	1,611	1,566	1,589	27,100	794.50
2012-02-29	1,625	1,625	1,565	1,572	26,900	786
2012-02-28	1,572	1,612	1,561	1,600	27,100	800
2012-02-27	1,579	1,582	1,570	1,578	13,400	789
2012-02-24	1,575	1,599	1,564	1,580	28,700	790
2012-02-23	1,558	1,583	1,548	1,575	30,200	787.50
2012-02-22	1,525	1,555	1,519	1,552	36,800	776
2012-02-21	1,516	1,518	1,504	1,506	17,300	753
2012-02-20	1,520	1,524	1,502	1,515	15,300	757.50
2012-02-17	1,500	1,516	1,497	1,512	14,900	756
2012-02-16	1,500	1,514	1,494	1,494	18,500	747
2012-02-15	1,493	1,529	1,493	1,520	22,300	760
2012-02-14	1,490	1,511	1,479	1,493	35,000	746.50
2012-02-13	1,499	1,499	1,488	1,491	10,600	745.50
2012-02-10	1,518	1,518	1,494	1,499	17,300	749.50
2012-02-09	1,512	1,526	1,509	1,512	21,800	756
2012-02-08	1,464	1,503	1,464	1,503	27,200	751.50
2012-02-07	1,498	1,499	1,427	1,454	67,700	727
2012-02-06	1,489	1,510	1,482	1,499	21,200	749.50
2012-02-03	1,478	1,499	1,477	1,490	21,200	745
2012-02-02	1,499	1,511	1,487	1,497	28,700	748.50
2012-02-01	1,481	1,507	1,478	1,500	30,600	750
2012-01-31	1,453	1,492	1,453	1,481	30,100	740.50
2012-01-30	1,433	1,472	1,429	1,464	56,700	732
2012-01-27	1,434	1,435	1,385	1,432	31,200	716
2012-01-26	1,425	1,433	1,413	1,430	23,500	715
2012-01-25	1,420	1,425	1,399	1,418	29,600	709
2012-01-24	1,398	1,410	1,390	1,410	13,800	705
2012-01-23	1,391	1,398	1,385	1,397	8,800	698.50
2012-01-20	1,386	1,400	1,369	1,389	27,800	694.50
2012-01-19	1,386	1,393	1,385	1,386	37,800	693
2012-01-18	1,385	1,397	1,377	1,387	16,600	693.50
2012-01-17	1,391	1,391	1,367	1,384	37,100	692
2012-01-16	1,391	1,391	1,374	1,382	13,900	691
2012-01-13	1,370	1,400	1,370	1,391	31,800	695.50
2012-01-12	1,372	1,382	1,363	1,364	48,200	682
2012-01-11	1,389	1,398	1,379	1,380	38,600	690
2012-01-10	1,394	1,406	1,370	1,389	47,900	694.50
2012-01-06	1,393	1,410	1,363	1,375	35,500	687.50
2012-01-05	1,437	1,437	1,399	1,401	29,100	700.50
2012-01-04	1,415	1,439	1,399	1,437	70,400	718.50

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