9749 富士ソフト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,420	2,427	2,383	2,415	84,000	1,207.50
2013-12-27	2,383	2,417	2,349	2,416	99,700	1,208
2013-12-26	2,350	2,392	2,340	2,384	129,700	1,192
2013-12-25	2,315	2,341	2,267	2,339	158,500	1,169.50
2013-12-24	2,250	2,340	2,245	2,328	182,200	1,164
2013-12-20	2,207	2,231	2,196	2,228	89,300	1,114
2013-12-19	2,258	2,281	2,180	2,205	136,800	1,102.50
2013-12-18	2,256	2,284	2,256	2,272	106,200	1,136
2013-12-17	2,249	2,286	2,237	2,281	78,800	1,140.50
2013-12-16	2,258	2,278	2,217	2,229	48,300	1,114.50
2013-12-13	2,279	2,305	2,251	2,281	142,000	1,140.50
2013-12-12	2,292	2,296	2,270	2,291	67,300	1,145.50
2013-12-11	2,285	2,305	2,270	2,297	64,900	1,148.50
2013-12-10	2,300	2,307	2,266	2,301	129,400	1,150.50
2013-12-09	2,297	2,300	2,274	2,288	69,000	1,144
2013-12-06	2,235	2,275	2,217	2,270	118,800	1,135
2013-12-05	2,250	2,276	2,216	2,238	110,800	1,119
2013-12-04	2,241	2,241	2,171	2,216	86,800	1,108
2013-12-03	2,289	2,289	2,227	2,245	75,500	1,122.50
2013-12-02	2,251	2,275	2,231	2,270	54,700	1,135
2013-11-29	2,206	2,245	2,205	2,236	54,800	1,118
2013-11-28	2,224	2,252	2,195	2,218	95,900	1,109
2013-11-27	2,235	2,254	2,207	2,222	62,100	1,111
2013-11-26	2,271	2,274	2,225	2,231	100,000	1,115.50
2013-11-25	2,270	2,303	2,251	2,300	75,800	1,150
2013-11-22	2,250	2,270	2,230	2,247	80,000	1,123.50
2013-11-21	2,220	2,238	2,204	2,234	56,300	1,117
2013-11-20	2,199	2,215	2,194	2,208	66,300	1,104
2013-11-19	2,169	2,205	2,154	2,197	195,700	1,098.50
2013-11-18	2,205	2,239	2,175	2,181	86,400	1,090.50
2013-11-15	2,155	2,214	2,153	2,200	158,900	1,100
2013-11-14	2,107	2,161	2,101	2,142	116,300	1,071
2013-11-13	2,123	2,129	2,078	2,085	167,400	1,042.50
2013-11-12	2,100	2,143	2,050	2,122	127,500	1,061
2013-11-11	2,080	2,130	2,064	2,086	121,100	1,043
2013-11-08	2,081	2,085	2,050	2,077	142,600	1,038.50
2013-11-07	2,074	2,091	1,964	2,088	288,000	1,044
2013-11-06	1,907	2,004	1,906	1,989	219,800	994.50
2013-11-05	1,947	1,949	1,882	1,907	112,300	953.50
2013-11-01	1,949	1,950	1,904	1,914	95,400	957
2013-10-31	1,970	1,978	1,943	1,952	90,900	976
2013-10-30	1,984	1,994	1,955	1,991	203,400	995.50
2013-10-29	1,947	1,982	1,921	1,970	143,300	985
2013-10-28	1,930	1,955	1,891	1,948	139,300	974
2013-10-25	1,970	1,974	1,905	1,907	139,800	953.50
2013-10-24	1,923	1,978	1,902	1,967	72,400	983.50
2013-10-23	1,950	1,973	1,933	1,936	101,200	968
2013-10-22	1,949	1,955	1,929	1,935	75,500	967.50
2013-10-21	1,940	1,955	1,918	1,938	77,800	969
2013-10-18	1,934	1,962	1,921	1,937	210,100	968.50
2013-10-17	1,880	1,945	1,879	1,940	191,300	970
2013-10-16	1,863	1,880	1,858	1,869	105,700	934.50
2013-10-15	1,832	1,877	1,830	1,860	147,100	930
2013-10-11	1,800	1,829	1,785	1,810	115,300	905
2013-10-10	1,763	1,789	1,757	1,779	105,800	889.50
2013-10-09	1,758	1,772	1,752	1,772	84,100	886
2013-10-08	1,764	1,794	1,721	1,786	78,900	893
2013-10-07	1,811	1,833	1,783	1,783	44,600	891.50
2013-10-04	1,812	1,835	1,800	1,826	63,900	913
2013-10-03	1,827	1,848	1,812	1,837	76,900	918.50
2013-10-02	1,858	1,880	1,803	1,827	85,300	913.50
2013-10-01	1,855	1,897	1,846	1,858	79,200	929
2013-09-30	1,870	1,874	1,834	1,857	40,400	928.50
2013-09-27	1,830	1,878	1,818	1,872	78,800	936
2013-09-26	1,801	1,829	1,783	1,827	43,600	913.50
2013-09-25	1,815	1,816	1,786	1,814	44,400	907
2013-09-24	1,791	1,819	1,788	1,814	76,800	907
2013-09-20	1,821	1,828	1,801	1,814	58,800	907
2013-09-19	1,784	1,819	1,782	1,814	80,500	907
2013-09-18	1,823	1,823	1,776	1,779	80,900	889.50
2013-09-17	1,753	1,799	1,746	1,793	141,100	896.50
2013-09-13	1,771	1,781	1,742	1,749	121,600	874.50
2013-09-12	1,808	1,810	1,783	1,795	50,800	897.50
2013-09-11	1,816	1,834	1,793	1,799	64,400	899.50
2013-09-10	1,783	1,799	1,760	1,796	65,700	898
2013-09-09	1,800	1,800	1,740	1,765	34,200	882.50
2013-09-06	1,734	1,747	1,700	1,744	58,600	872
2013-09-05	1,751	1,761	1,720	1,727	52,500	863.50
2013-09-04	1,740	1,758	1,714	1,750	61,500	875
2013-09-03	1,726	1,744	1,708	1,740	64,100	870
2013-09-02	1,664	1,706	1,661	1,688	53,600	844
2013-08-30	1,732	1,732	1,665	1,670	74,500	835
2013-08-29	1,723	1,736	1,700	1,705	68,800	852.50
2013-08-28	1,760	1,775	1,738	1,740	35,500	870
2013-08-27	1,806	1,825	1,789	1,797	46,100	898.50
2013-08-26	1,819	1,819	1,790	1,804	33,300	902
2013-08-23	1,834	1,834	1,809	1,819	27,400	909.50
2013-08-22	1,789	1,812	1,779	1,809	37,400	904.50
2013-08-21	1,832	1,832	1,764	1,782	71,600	891
2013-08-20	1,824	1,876	1,824	1,833	74,100	916.50
2013-08-19	1,852	1,873	1,830	1,836	37,200	918
2013-08-16	1,850	1,869	1,830	1,852	28,900	926
2013-08-15	1,897	1,897	1,853	1,866	29,300	933
2013-08-14	1,880	1,909	1,866	1,902	41,700	951
2013-08-13	1,843	1,871	1,828	1,868	37,300	934
2013-08-12	1,857	1,863	1,825	1,828	31,700	914
2013-08-09	1,868	1,887	1,861	1,867	39,700	933.50
2013-08-08	1,871	1,902	1,861	1,865	69,000	932.50
2013-08-07	1,904	1,925	1,878	1,879	70,400	939.50
2013-08-06	1,900	1,977	1,899	1,971	48,600	985.50
2013-08-05	1,954	1,955	1,899	1,916	53,200	958
2013-08-02	1,907	1,955	1,890	1,954	55,700	977
2013-08-01	1,861	1,911	1,831	1,906	106,900	953
2013-07-31	1,871	1,939	1,845	1,846	89,300	923
2013-07-30	1,864	1,915	1,864	1,908	60,100	954
2013-07-29	1,946	1,946	1,886	1,888	41,600	944
2013-07-26	1,980	1,985	1,946	1,948	92,400	974
2013-07-25	2,020	2,043	1,992	2,001	79,200	1,000.50
2013-07-24	1,995	2,020	1,980	2,015	63,400	1,007.50
2013-07-23	1,996	2,023	1,984	1,997	66,400	998.50
2013-07-22	2,002	2,029	1,992	2,011	60,000	1,005.50
2013-07-19	2,020	2,040	1,991	2,002	121,400	1,001
2013-07-18	2,011	2,025	1,993	2,019	85,000	1,009.50
2013-07-17	1,995	2,036	1,995	2,025	66,700	1,012.50
2013-07-16	2,039	2,050	1,985	1,997	127,700	998.50
2013-07-12	1,993	2,050	1,981	2,028	96,600	1,014
2013-07-11	2,036	2,066	1,994	2,002	111,700	1,001
2013-07-10	2,090	2,122	2,067	2,077	82,700	1,038.50
2013-07-09	2,100	2,104	2,066	2,087	65,100	1,043.50
2013-07-08	2,139	2,147	2,071	2,071	76,700	1,035.50
2013-07-05	2,084	2,116	2,073	2,112	34,900	1,056
2013-07-04	2,049	2,082	2,049	2,062	57,300	1,031
2013-07-03	2,065	2,103	2,038	2,076	103,500	1,038
2013-07-02	2,049	2,056	2,027	2,051	108,700	1,025.50
2013-07-01	2,073	2,074	2,011	2,039	128,800	1,019.50
2013-06-28	2,006	2,090	1,989	2,085	115,200	1,042.50
2013-06-27	1,944	1,999	1,925	1,977	106,700	988.50
2013-06-26	1,950	1,971	1,907	1,933	55,600	966.50
2013-06-25	1,998	1,998	1,913	1,946	46,000	973
2013-06-24	1,996	2,015	1,969	1,977	29,700	988.50
2013-06-21	1,906	1,978	1,876	1,960	67,000	980
2013-06-20	1,974	1,977	1,930	1,939	58,300	969.50
2013-06-19	2,032	2,032	1,975	2,004	34,300	1,002
2013-06-18	1,999	2,060	1,969	1,979	158,100	989.50
2013-06-17	1,890	1,961	1,889	1,959	67,800	979.50
2013-06-14	1,870	1,930	1,869	1,887	141,500	943.50
2013-06-13	1,910	1,925	1,831	1,837	195,200	918.50
2013-06-12	1,933	1,985	1,918	1,971	61,100	985.50
2013-06-11	1,982	2,022	1,955	1,994	113,400	997
2013-06-10	1,942	2,034	1,942	2,024	77,400	1,012
2013-06-07	1,897	1,941	1,818	1,907	241,500	953.50
2013-06-06	1,978	2,037	1,944	1,950	134,300	975
2013-06-05	2,109	2,164	2,026	2,026	144,300	1,013
2013-06-04	2,119	2,148	2,039	2,109	123,600	1,054.50
2013-06-03	2,173	2,213	2,110	2,111	108,600	1,055.50
2013-05-31	2,145	2,229	2,115	2,195	165,300	1,097.50
2013-05-30	2,148	2,219	2,088	2,098	147,900	1,049
2013-05-29	2,191	2,225	2,152	2,180	112,300	1,090
2013-05-28	2,132	2,186	2,100	2,143	96,800	1,071.50
2013-05-27	2,150	2,183	2,073	2,132	156,700	1,066
2013-05-24	2,209	2,279	2,154	2,188	172,900	1,094
2013-05-23	2,392	2,400	2,215	2,215	158,400	1,107.50
2013-05-22	2,375	2,414	2,365	2,381	152,600	1,190.50
2013-05-21	2,390	2,416	2,350	2,360	151,500	1,180
2013-05-20	2,467	2,499	2,447	2,459	88,000	1,229.50
2013-05-17	2,396	2,484	2,356	2,464	96,300	1,232
2013-05-16	2,460	2,480	2,301	2,395	139,900	1,197.50
2013-05-15	2,518	2,550	2,378	2,480	173,000	1,240
2013-05-14	2,435	2,519	2,435	2,510	102,200	1,255
2013-05-13	2,400	2,439	2,358	2,434	170,600	1,217
2013-05-10	2,400	2,450	2,220	2,363	494,600	1,181.50
2013-05-09	2,650	2,660	2,580	2,587	136,300	1,293.50
2013-05-08	2,641	2,655	2,574	2,600	171,300	1,300
2013-05-07	2,636	2,649	2,590	2,597	131,400	1,298.50
2013-05-02	2,592	2,616	2,563	2,599	41,500	1,299.50
2013-05-01	2,620	2,625	2,565	2,592	68,500	1,296
2013-04-30	2,574	2,636	2,540	2,602	75,000	1,301
2013-04-26	2,678	2,678	2,570	2,573	115,000	1,286.50
2013-04-25	2,665	2,676	2,583	2,628	182,700	1,314
2013-04-24	2,600	2,661	2,571	2,637	170,800	1,318.50
2013-04-23	2,480	2,596	2,480	2,570	169,100	1,285
2013-04-22	2,505	2,534	2,455	2,472	150,400	1,236
2013-04-19	2,465	2,515	2,448	2,504	79,000	1,252
2013-04-18	2,504	2,524	2,453	2,465	110,300	1,232.50
2013-04-17	2,488	2,566	2,466	2,519	123,700	1,259.50
2013-04-16	2,381	2,492	2,373	2,479	197,300	1,239.50
2013-04-15	2,351	2,388	2,340	2,371	103,500	1,185.50
2013-04-12	2,315	2,365	2,289	2,351	106,000	1,175.50
2013-04-11	2,250	2,341	2,238	2,327	125,000	1,163.50
2013-04-10	2,234	2,260	2,213	2,238	47,500	1,119
2013-04-09	2,245	2,260	2,206	2,221	71,900	1,110.50
2013-04-08	2,274	2,322	2,190	2,239	124,700	1,119.50
2013-04-05	2,214	2,283	2,214	2,240	89,300	1,120
2013-04-04	2,115	2,199	2,065	2,197	107,200	1,098.50
2013-04-03	2,058	2,134	2,058	2,120	36,900	1,060
2013-04-02	2,047	2,114	2,010	2,072	73,900	1,036
2013-04-01	2,226	2,226	2,087	2,089	70,300	1,044.50
2013-03-29	2,268	2,274	2,222	2,242	84,200	1,121
2013-03-28	2,231	2,273	2,221	2,268	112,100	1,134
2013-03-27	2,276	2,276	2,238	2,255	54,800	1,127.50
2013-03-26	2,214	2,261	2,205	2,256	86,400	1,128
2013-03-25	2,250	2,272	2,202	2,202	123,800	1,101
2013-03-22	2,292	2,293	2,215	2,215	104,100	1,107.50
2013-03-21	2,234	2,319	2,233	2,312	97,000	1,156
2013-03-19	2,194	2,253	2,194	2,233	57,900	1,116.50
2013-03-18	2,212	2,235	2,171	2,174	89,200	1,087
2013-03-15	2,194	2,275	2,194	2,252	100,800	1,126
2013-03-14	2,190	2,192	2,137	2,179	134,700	1,089.50
2013-03-13	2,180	2,207	2,180	2,189	45,300	1,094.50
2013-03-12	2,226	2,226	2,179	2,189	86,700	1,094.50
2013-03-11	2,196	2,234	2,194	2,214	52,100	1,107
2013-03-08	2,181	2,223	2,181	2,191	137,800	1,095.50
2013-03-07	2,210	2,239	2,173	2,189	69,800	1,094.50
2013-03-06	2,203	2,220	2,185	2,205	87,800	1,102.50
2013-03-05	2,227	2,227	2,179	2,196	84,500	1,098
2013-03-04	2,180	2,227	2,180	2,195	87,500	1,097.50
2013-03-01	2,121	2,167	2,104	2,156	67,800	1,078
2013-02-28	2,085	2,137	2,080	2,122	83,200	1,061
2013-02-27	2,118	2,165	2,072	2,079	88,700	1,039.50
2013-02-26	2,109	2,158	2,106	2,118	76,500	1,059
2013-02-25	2,180	2,230	2,160	2,170	92,200	1,085
2013-02-22	2,082	2,166	2,078	2,145	142,300	1,072.50
2013-02-21	2,069	2,127	2,061	2,103	124,800	1,051.50
2013-02-20	2,030	2,088	2,028	2,071	92,100	1,035.50
2013-02-19	1,981	2,049	1,981	2,021	73,000	1,010.50
2013-02-18	1,928	2,009	1,927	2,003	82,300	1,001.50
2013-02-15	1,930	1,949	1,901	1,937	104,500	968.50
2013-02-14	1,938	1,969	1,931	1,941	61,700	970.50
2013-02-13	1,989	1,993	1,954	1,964	89,100	982
2013-02-12	2,018	2,044	2,005	2,016	153,600	1,008
2013-02-08	1,958	2,000	1,927	1,995	158,900	997.50
2013-02-07	1,964	1,967	1,898	1,933	176,900	966.50
2013-02-06	1,950	2,009	1,945	1,984	197,600	992
2013-02-05	1,950	1,953	1,913	1,946	131,600	973
2013-02-04	2,008	2,022	1,964	1,994	201,800	997
2013-02-01	1,931	1,975	1,919	1,946	149,700	973
2013-01-31	1,922	1,944	1,896	1,932	165,900	966
2013-01-30	1,906	1,947	1,903	1,938	100,500	969
2013-01-29	1,903	1,928	1,897	1,911	68,600	955.50
2013-01-28	1,937	1,944	1,915	1,923	98,800	961.50
2013-01-25	1,935	1,954	1,908	1,925	146,900	962.50
2013-01-24	1,924	1,941	1,888	1,937	243,100	968.50
2013-01-23	1,990	2,014	1,935	1,942	260,500	971
2013-01-22	1,846	1,862	1,814	1,830	76,200	915
2013-01-21	1,870	1,900	1,825	1,849	120,800	924.50
2013-01-18	1,818	1,884	1,818	1,874	231,100	937
2013-01-17	1,732	1,809	1,731	1,809	187,000	904.50
2013-01-16	1,632	1,715	1,627	1,706	110,900	853
2013-01-15	1,672	1,672	1,634	1,638	163,100	819
2013-01-11	1,643	1,668	1,633	1,650	165,400	825
2013-01-10	1,614	1,649	1,612	1,628	118,100	814
2013-01-09	1,632	1,640	1,607	1,627	145,200	813.50
2013-01-08	1,666	1,686	1,643	1,645	51,600	822.50
2013-01-07	1,666	1,692	1,666	1,671	56,900	835.50
2013-01-04	1,684	1,684	1,640	1,670	65,900	835

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