9749 富士ソフト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,507	2,516	2,461	2,461	62,100	1,230.50
2014-12-29	2,519	2,550	2,483	2,524	58,500	1,262
2014-12-26	2,520	2,561	2,514	2,540	31,300	1,270
2014-12-25	2,566	2,576	2,537	2,543	34,400	1,271.50
2014-12-24	2,558	2,575	2,546	2,567	26,300	1,283.50
2014-12-22	2,530	2,535	2,506	2,535	30,900	1,267.50
2014-12-19	2,501	2,540	2,485	2,520	70,900	1,260
2014-12-18	2,506	2,517	2,482	2,489	54,400	1,244.50
2014-12-17	2,444	2,499	2,444	2,471	45,400	1,235.50
2014-12-16	2,504	2,526	2,466	2,474	50,300	1,237
2014-12-15	2,537	2,574	2,486	2,560	95,300	1,280
2014-12-12	2,577	2,630	2,576	2,603	87,600	1,301.50
2014-12-11	2,598	2,611	2,553	2,605	39,000	1,302.50
2014-12-10	2,625	2,625	2,593	2,617	60,000	1,308.50
2014-12-09	2,634	2,635	2,601	2,618	45,800	1,309
2014-12-08	2,642	2,672	2,636	2,644	73,600	1,322
2014-12-05	2,570	2,650	2,559	2,640	102,000	1,320
2014-12-04	2,560	2,573	2,540	2,561	43,100	1,280.50
2014-12-03	2,560	2,580	2,530	2,548	42,700	1,274
2014-12-02	2,498	2,560	2,495	2,557	35,800	1,278.50
2014-12-01	2,500	2,527	2,494	2,527	51,100	1,263.50
2014-11-28	2,524	2,540	2,475	2,500	99,500	1,250
2014-11-27	2,568	2,568	2,516	2,521	39,400	1,260.50
2014-11-26	2,556	2,590	2,534	2,568	43,800	1,284
2014-11-25	2,548	2,567	2,533	2,556	43,800	1,278
2014-11-21	2,531	2,544	2,500	2,515	45,700	1,257.50
2014-11-20	2,530	2,557	2,511	2,551	77,300	1,275.50
2014-11-19	2,491	2,509	2,482	2,490	53,700	1,245
2014-11-18	2,483	2,515	2,473	2,491	48,900	1,245.50
2014-11-17	2,550	2,556	2,485	2,489	109,200	1,244.50
2014-11-14	2,640	2,640	2,551	2,574	68,100	1,287
2014-11-13	2,567	2,605	2,561	2,584	65,900	1,292
2014-11-12	2,587	2,591	2,560	2,578	82,400	1,289
2014-11-11	2,510	2,568	2,498	2,565	155,800	1,282.50
2014-11-10	2,500	2,528	2,466	2,515	179,800	1,257.50
2014-11-07	2,619	2,642	2,534	2,554	137,700	1,277
2014-11-06	2,734	2,734	2,653	2,669	49,400	1,334.50
2014-11-05	2,698	2,730	2,678	2,721	86,500	1,360.50
2014-11-04	2,762	2,795	2,692	2,695	121,400	1,347.50
2014-10-31	2,650	2,726	2,628	2,712	95,300	1,356
2014-10-30	2,599	2,630	2,599	2,627	54,100	1,313.50
2014-10-29	2,584	2,611	2,571	2,600	28,600	1,300
2014-10-28	2,576	2,599	2,553	2,564	24,700	1,282
2014-10-27	2,582	2,618	2,565	2,604	56,100	1,302
2014-10-24	2,540	2,561	2,527	2,552	43,900	1,276
2014-10-23	2,540	2,542	2,494	2,516	57,400	1,258
2014-10-22	2,446	2,554	2,446	2,547	72,400	1,273.50
2014-10-21	2,438	2,443	2,399	2,406	54,300	1,203
2014-10-20	2,441	2,468	2,433	2,454	52,200	1,227
2014-10-17	2,408	2,438	2,376	2,381	71,200	1,190.50
2014-10-16	2,425	2,452	2,406	2,408	79,500	1,204
2014-10-15	2,452	2,504	2,446	2,496	61,100	1,248
2014-10-14	2,450	2,499	2,450	2,452	68,600	1,226
2014-10-10	2,502	2,557	2,500	2,550	67,400	1,275
2014-10-09	2,609	2,627	2,560	2,567	74,700	1,283.50
2014-10-08	2,607	2,652	2,563	2,629	76,200	1,314.50
2014-10-07	2,695	2,700	2,654	2,657	66,900	1,328.50
2014-10-06	2,667	2,700	2,655	2,683	45,500	1,341.50
2014-10-03	2,550	2,652	2,526	2,647	101,700	1,323.50
2014-10-02	2,645	2,647	2,550	2,569	222,900	1,284.50
2014-10-01	2,694	2,715	2,677	2,695	131,300	1,347.50
2014-09-30	2,701	2,728	2,665	2,672	181,500	1,336
2014-09-29	2,684	2,707	2,670	2,695	55,000	1,347.50
2014-09-26	2,679	2,695	2,668	2,690	50,400	1,345
2014-09-25	2,690	2,707	2,674	2,695	93,600	1,347.50
2014-09-24	2,641	2,690	2,641	2,683	67,600	1,341.50
2014-09-22	2,656	2,677	2,645	2,671	100,600	1,335.50
2014-09-19	2,663	2,680	2,645	2,651	96,200	1,325.50
2014-09-18	2,693	2,699	2,667	2,682	57,500	1,341
2014-09-17	2,674	2,690	2,659	2,667	65,400	1,333.50
2014-09-16	2,646	2,675	2,629	2,669	69,200	1,334.50
2014-09-12	2,677	2,677	2,633	2,640	120,800	1,320
2014-09-11	2,679	2,680	2,618	2,650	102,400	1,325
2014-09-10	2,618	2,657	2,613	2,657	87,200	1,328.50
2014-09-09	2,642	2,650	2,607	2,612	57,500	1,306
2014-09-08	2,600	2,643	2,594	2,639	105,200	1,319.50
2014-09-05	2,595	2,613	2,573	2,584	56,600	1,292
2014-09-04	2,583	2,616	2,567	2,588	93,400	1,294
2014-09-03	2,600	2,611	2,570	2,585	126,100	1,292.50
2014-09-02	2,544	2,587	2,533	2,582	136,000	1,291
2014-09-01	2,495	2,532	2,494	2,528	109,000	1,264
2014-08-29	2,501	2,521	2,456	2,495	245,500	1,247.50
2014-08-28	2,550	2,560	2,514	2,527	190,800	1,263.50
2014-08-27	2,550	2,564	2,507	2,544	192,600	1,272
2014-08-26	2,544	2,551	2,500	2,526	180,800	1,263
2014-08-25	2,550	2,564	2,532	2,544	125,300	1,272
2014-08-22	2,546	2,566	2,531	2,541	98,100	1,270.50
2014-08-21	2,585	2,585	2,531	2,556	104,400	1,278
2014-08-20	2,585	2,598	2,561	2,569	87,500	1,284.50
2014-08-19	2,565	2,615	2,553	2,573	116,000	1,286.50
2014-08-18	2,500	2,559	2,492	2,537	94,000	1,268.50
2014-08-15	2,490	2,523	2,486	2,502	62,700	1,251
2014-08-14	2,500	2,516	2,491	2,507	75,100	1,253.50
2014-08-13	2,441	2,500	2,441	2,490	83,700	1,245
2014-08-12	2,430	2,516	2,430	2,475	149,500	1,237.50
2014-08-11	2,369	2,430	2,349	2,428	116,900	1,214
2014-08-08	2,310	2,349	2,287	2,301	169,800	1,150.50
2014-08-07	2,270	2,280	2,236	2,271	23,900	1,135.50
2014-08-06	2,253	2,281	2,253	2,266	62,800	1,133
2014-08-05	2,300	2,308	2,276	2,277	69,500	1,138.50
2014-08-04	2,285	2,320	2,270	2,308	53,300	1,154
2014-08-01	2,279	2,318	2,272	2,300	49,000	1,150
2014-07-31	2,326	2,330	2,283	2,302	104,000	1,151
2014-07-30	2,370	2,391	2,318	2,325	165,600	1,162.50
2014-07-29	2,385	2,400	2,365	2,396	61,600	1,198
2014-07-28	2,342	2,382	2,328	2,366	59,700	1,183
2014-07-25	2,332	2,342	2,316	2,334	59,900	1,167
2014-07-24	2,326	2,342	2,309	2,331	50,900	1,165.50
2014-07-23	2,292	2,322	2,290	2,310	58,500	1,155
2014-07-22	2,280	2,303	2,263	2,292	57,700	1,146
2014-07-18	2,255	2,297	2,252	2,292	57,100	1,146
2014-07-17	2,269	2,290	2,265	2,284	58,000	1,142
2014-07-16	2,270	2,298	2,263	2,281	70,600	1,140.50
2014-07-15	2,265	2,289	2,250	2,283	71,400	1,141.50
2014-07-14	2,237	2,260	2,220	2,258	53,200	1,129
2014-07-11	2,131	2,227	2,125	2,218	112,500	1,109
2014-07-10	2,193	2,197	2,158	2,158	66,600	1,079
2014-07-09	2,212	2,212	2,185	2,207	58,600	1,103.50
2014-07-08	2,210	2,240	2,193	2,221	76,100	1,110.50
2014-07-07	2,230	2,245	2,209	2,214	35,200	1,107
2014-07-04	2,240	2,246	2,220	2,230	53,100	1,115
2014-07-03	2,263	2,263	2,223	2,236	65,800	1,118
2014-07-02	2,295	2,310	2,267	2,272	64,400	1,136
2014-07-01	2,277	2,295	2,255	2,284	127,300	1,142
2014-06-30	2,235	2,260	2,219	2,252	90,800	1,126
2014-06-27	2,205	2,235	2,195	2,228	84,900	1,114
2014-06-26	2,190	2,212	2,188	2,205	79,100	1,102.50
2014-06-25	2,230	2,249	2,183	2,202	60,800	1,101
2014-06-24	2,226	2,247	2,201	2,241	33,800	1,120.50
2014-06-23	2,234	2,254	2,220	2,227	46,500	1,113.50
2014-06-20	2,288	2,288	2,223	2,230	71,800	1,115
2014-06-19	2,270	2,289	2,252	2,288	72,000	1,144
2014-06-18	2,269	2,276	2,236	2,257	95,600	1,128.50
2014-06-17	2,218	2,265	2,168	2,237	148,400	1,118.50
2014-06-16	2,201	2,314	2,175	2,193	194,200	1,096.50
2014-06-13	2,117	2,168	2,113	2,151	71,300	1,075.50
2014-06-12	2,125	2,159	2,101	2,156	40,300	1,078
2014-06-11	2,151	2,165	2,125	2,148	36,400	1,074
2014-06-10	2,230	2,230	2,147	2,160	53,300	1,080
2014-06-09	2,223	2,223	2,163	2,189	38,400	1,094.50
2014-06-06	2,172	2,226	2,171	2,223	87,000	1,111.50
2014-06-05	2,164	2,180	2,138	2,173	39,800	1,086.50
2014-06-04	2,154	2,165	2,136	2,163	10,500	1,081.50
2014-06-03	2,183	2,183	2,145	2,158	17,100	1,079
2014-06-02	2,103	2,157	2,099	2,150	43,900	1,075
2014-05-30	2,167	2,167	2,089	2,089	67,200	1,044.50
2014-05-29	2,127	2,155	2,116	2,144	22,800	1,072
2014-05-28	2,173	2,173	2,144	2,147	34,800	1,073.50
2014-05-27	2,141	2,183	2,141	2,173	31,100	1,086.50
2014-05-26	2,139	2,160	2,127	2,159	24,600	1,079.50
2014-05-23	2,118	2,143	2,105	2,120	41,900	1,060
2014-05-22	2,072	2,120	2,062	2,103	31,900	1,051.50
2014-05-21	2,045	2,080	2,005	2,062	32,300	1,031
2014-05-20	2,056	2,075	2,035	2,052	22,600	1,026
2014-05-19	2,049	2,067	2,025	2,025	35,000	1,012.50
2014-05-16	2,051	2,053	2,017	2,032	33,600	1,016
2014-05-15	2,027	2,069	2,026	2,058	25,100	1,029
2014-05-14	2,033	2,081	2,023	2,052	35,100	1,026
2014-05-13	2,021	2,082	2,021	2,059	31,200	1,029.50
2014-05-12	2,100	2,105	2,011	2,017	51,700	1,008.50
2014-05-09	2,084	2,112	2,081	2,104	31,500	1,052
2014-05-08	2,048	2,102	2,038	2,084	44,200	1,042
2014-05-07	2,126	2,129	2,035	2,035	71,100	1,017.50
2014-05-02	2,164	2,182	2,150	2,176	39,900	1,088
2014-05-01	2,147	2,167	2,142	2,164	66,800	1,082
2014-04-30	2,135	2,149	2,116	2,136	67,600	1,068
2014-04-28	2,074	2,148	2,074	2,112	31,300	1,056
2014-04-25	2,111	2,130	2,083	2,101	36,100	1,050.50
2014-04-24	2,078	2,124	2,078	2,096	48,800	1,048
2014-04-23	2,126	2,144	2,070	2,077	66,500	1,038.50
2014-04-22	2,123	2,173	2,122	2,125	78,500	1,062.50
2014-04-21	2,120	2,138	2,106	2,112	43,800	1,056
2014-04-18	2,100	2,130	2,086	2,125	82,900	1,062.50
2014-04-17	2,100	2,104	2,076	2,080	69,800	1,040
2014-04-16	2,017	2,078	2,014	2,078	64,200	1,039
2014-04-15	2,037	2,038	1,985	1,993	121,400	996.50
2014-04-14	1,998	2,044	1,998	2,018	70,400	1,009
2014-04-11	2,000	2,042	1,992	2,011	94,400	1,005.50
2014-04-10	2,052	2,119	2,019	2,041	114,000	1,020.50
2014-04-09	2,020	2,052	2,017	2,019	100,900	1,009.50
2014-04-08	2,107	2,126	2,061	2,062	88,700	1,031
2014-04-07	2,147	2,153	2,107	2,107	55,000	1,053.50
2014-04-04	2,187	2,198	2,143	2,165	98,400	1,082.50
2014-04-03	2,247	2,250	2,197	2,199	91,400	1,099.50
2014-04-02	2,248	2,264	2,216	2,219	120,100	1,109.50
2014-04-01	2,234	2,278	2,220	2,250	150,100	1,125
2014-03-31	2,119	2,200	2,116	2,197	172,600	1,098.50
2014-03-28	2,104	2,138	2,057	2,101	218,900	1,050.50
2014-03-27	2,095	2,152	2,084	2,142	109,100	1,071
2014-03-26	2,156	2,186	2,120	2,133	135,800	1,066.50
2014-03-25	2,250	2,320	2,148	2,155	242,200	1,077.50
2014-03-24	2,121	2,224	2,121	2,204	157,400	1,102
2014-03-20	2,215	2,228	2,116	2,130	200,000	1,065
2014-03-19	2,188	2,209	2,162	2,177	124,900	1,088.50
2014-03-18	2,090	2,160	2,080	2,146	136,900	1,073
2014-03-17	2,100	2,151	2,059	2,070	153,900	1,035
2014-03-14	2,140	2,150	2,058	2,068	219,300	1,034
2014-03-13	2,195	2,255	2,192	2,213	185,300	1,106.50
2014-03-12	2,161	2,195	2,155	2,188	157,500	1,094
2014-03-11	2,195	2,195	2,138	2,162	223,100	1,081
2014-03-10	2,197	2,228	2,197	2,214	160,400	1,107
2014-03-07	2,170	2,201	2,161	2,197	127,100	1,098.50
2014-03-06	2,153	2,165	2,108	2,149	139,300	1,074.50
2014-03-05	2,118	2,146	2,114	2,124	127,800	1,062
2014-03-04	2,000	2,077	2,000	2,068	122,500	1,034
2014-03-03	1,990	2,014	1,971	2,006	146,200	1,003
2014-02-28	2,096	2,104	2,058	2,079	108,100	1,039.50
2014-02-27	2,073	2,137	2,065	2,098	166,700	1,049
2014-02-26	2,091	2,091	2,043	2,070	86,400	1,035
2014-02-25	2,100	2,138	2,078	2,118	135,800	1,059
2014-02-24	2,030	2,075	1,996	2,060	153,300	1,030
2014-02-21	2,008	2,056	1,998	2,039	129,900	1,019.50
2014-02-20	2,105	2,105	1,976	1,986	275,700	993
2014-02-19	2,115	2,167	2,104	2,142	218,200	1,071
2014-02-18	2,055	2,111	2,040	2,106	230,800	1,053
2014-02-17	2,051	2,084	2,023	2,072	299,000	1,036
2014-02-14	2,120	2,181	2,056	2,151	473,400	1,075.50
2014-02-13	2,400	2,401	2,340	2,356	48,300	1,178
2014-02-12	2,410	2,412	2,355	2,372	114,300	1,186
2014-02-10	2,419	2,440	2,402	2,408	47,500	1,204
2014-02-07	2,373	2,393	2,350	2,378	45,200	1,189
2014-02-06	2,336	2,412	2,307	2,361	94,200	1,180.50
2014-02-05	2,239	2,346	2,239	2,336	104,700	1,168
2014-02-04	2,258	2,283	2,209	2,222	92,500	1,111
2014-02-03	2,388	2,425	2,335	2,344	56,100	1,172
2014-01-31	2,371	2,422	2,353	2,394	61,100	1,197
2014-01-30	2,393	2,399	2,342	2,360	65,700	1,180
2014-01-29	2,361	2,443	2,361	2,442	64,300	1,221
2014-01-28	2,340	2,398	2,338	2,343	111,000	1,171.50
2014-01-27	2,360	2,401	2,344	2,346	100,200	1,173
2014-01-24	2,424	2,455	2,408	2,428	77,100	1,214
2014-01-23	2,499	2,524	2,475	2,475	89,900	1,237.50
2014-01-22	2,494	2,533	2,490	2,509	136,400	1,254.50
2014-01-21	2,500	2,534	2,490	2,522	85,600	1,261
2014-01-20	2,492	2,506	2,465	2,491	65,000	1,245.50
2014-01-17	2,484	2,519	2,478	2,501	78,600	1,250.50
2014-01-16	2,477	2,508	2,474	2,485	155,800	1,242.50
2014-01-15	2,471	2,502	2,469	2,497	108,300	1,248.50
2014-01-14	2,441	2,481	2,413	2,467	134,100	1,233.50
2014-01-10	2,479	2,508	2,467	2,502	191,800	1,251
2014-01-09	2,519	2,525	2,453	2,505	130,200	1,252.50
2014-01-08	2,448	2,507	2,445	2,507	74,500	1,253.50
2014-01-07	2,433	2,465	2,418	2,443	94,700	1,221.50
2014-01-06	2,400	2,485	2,355	2,477	114,300	1,238.50

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