9749 富士ソフト(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,653	2,678	2,613	2,664	54,600	1,332
2015-12-29	2,660	2,677	2,627	2,654	84,200	1,327
2015-12-28	2,608	2,680	2,606	2,672	90,700	1,336
2015-12-25	2,605	2,647	2,559	2,562	137,700	1,281
2015-12-24	2,815	2,815	2,650	2,655	89,100	1,327.50
2015-12-22	2,786	2,838	2,786	2,810	71,100	1,405
2015-12-21	2,815	2,820	2,750	2,786	57,300	1,393
2015-12-18	2,836	2,885	2,811	2,838	102,500	1,419
2015-12-17	2,841	2,857	2,820	2,833	116,100	1,416.50
2015-12-16	2,759	2,806	2,723	2,800	96,300	1,400
2015-12-15	2,780	2,806	2,721	2,726	63,300	1,363
2015-12-14	2,731	2,798	2,721	2,797	81,100	1,398.50
2015-12-11	2,745	2,799	2,731	2,777	81,300	1,388.50
2015-12-10	2,815	2,821	2,756	2,782	91,600	1,391
2015-12-09	2,828	2,840	2,763	2,799	91,400	1,399.50
2015-12-08	2,771	2,846	2,771	2,837	147,400	1,418.50
2015-12-07	2,753	2,809	2,753	2,765	100,200	1,382.50
2015-12-04	2,712	2,773	2,708	2,735	118,300	1,367.50
2015-12-03	2,781	2,818	2,758	2,766	60,900	1,383
2015-12-02	2,786	2,825	2,775	2,818	95,900	1,409
2015-12-01	2,753	2,822	2,723	2,812	98,500	1,406
2015-11-30	2,750	2,755	2,700	2,745	133,900	1,372.50
2015-11-27	2,717	2,805	2,717	2,768	164,600	1,384
2015-11-26	2,669	2,692	2,658	2,667	46,400	1,333.50
2015-11-25	2,711	2,725	2,667	2,669	67,300	1,334.50
2015-11-24	2,613	2,711	2,612	2,701	121,000	1,350.50
2015-11-20	2,664	2,690	2,633	2,642	75,500	1,321
2015-11-19	2,599	2,676	2,599	2,654	106,000	1,327
2015-11-18	2,590	2,595	2,570	2,578	51,800	1,289
2015-11-17	2,560	2,580	2,540	2,571	63,100	1,285.50
2015-11-16	2,502	2,552	2,501	2,539	44,200	1,269.50
2015-11-13	2,515	2,563	2,510	2,556	111,500	1,278
2015-11-12	2,507	2,571	2,507	2,548	170,400	1,274
2015-11-11	2,350	2,517	2,348	2,507	299,200	1,253.50
2015-11-10	2,279	2,303	2,263	2,285	70,400	1,142.50
2015-11-09	2,325	2,338	2,255	2,326	59,600	1,163
2015-11-06	2,316	2,330	2,287	2,315	88,300	1,157.50
2015-11-05	2,283	2,327	2,272	2,306	71,400	1,153
2015-11-04	2,295	2,298	2,254	2,266	85,700	1,133
2015-11-02	2,305	2,305	2,257	2,264	55,000	1,132
2015-10-30	2,313	2,334	2,303	2,321	60,800	1,160.50
2015-10-29	2,311	2,324	2,288	2,316	68,200	1,158
2015-10-28	2,293	2,307	2,280	2,306	40,100	1,153
2015-10-27	2,301	2,310	2,283	2,293	30,600	1,146.50
2015-10-26	2,299	2,308	2,272	2,292	36,000	1,146
2015-10-23	2,290	2,299	2,267	2,282	76,400	1,141
2015-10-22	2,259	2,278	2,256	2,267	30,000	1,133.50
2015-10-21	2,195	2,263	2,191	2,259	65,800	1,129.50
2015-10-20	2,205	2,214	2,181	2,206	45,400	1,103
2015-10-19	2,213	2,242	2,201	2,213	49,000	1,106.50
2015-10-16	2,260	2,270	2,212	2,218	53,500	1,109
2015-10-15	2,184	2,258	2,184	2,254	69,400	1,127
2015-10-14	2,212	2,219	2,175	2,184	43,500	1,092
2015-10-13	2,206	2,242	2,171	2,237	68,300	1,118.50
2015-10-09	2,180	2,215	2,170	2,211	82,100	1,105.50
2015-10-08	2,148	2,176	2,135	2,168	109,600	1,084
2015-10-07	2,143	2,166	2,123	2,148	66,000	1,074
2015-10-06	2,160	2,170	2,122	2,133	75,800	1,066.50
2015-10-05	2,138	2,152	2,103	2,143	56,100	1,071.50
2015-10-02	2,092	2,129	2,062	2,122	64,800	1,061
2015-10-01	2,109	2,118	2,072	2,098	54,800	1,049
2015-09-30	2,069	2,105	2,065	2,090	80,300	1,045
2015-09-29	2,067	2,073	2,027	2,032	106,100	1,016
2015-09-28	2,098	2,115	2,058	2,098	72,900	1,049
2015-09-25	2,075	2,097	2,037	2,084	75,800	1,042
2015-09-24	2,031	2,081	2,025	2,026	75,100	1,013
2015-09-18	2,100	2,100	2,062	2,074	82,300	1,037
2015-09-17	2,108	2,132	2,099	2,125	56,100	1,062.50
2015-09-16	2,096	2,109	2,074	2,103	56,600	1,051.50
2015-09-15	2,078	2,104	2,056	2,071	75,900	1,035.50
2015-09-14	2,064	2,088	2,039	2,074	123,500	1,037
2015-09-11	2,067	2,084	2,040	2,059	142,900	1,029.50
2015-09-10	1,966	2,027	1,950	2,006	90,400	1,003
2015-09-09	1,973	2,006	1,957	1,995	71,400	997.50
2015-09-08	1,955	1,969	1,914	1,920	79,500	960
2015-09-07	1,950	1,993	1,924	1,963	91,900	981.50
2015-09-04	1,968	1,972	1,932	1,960	143,000	980
2015-09-03	1,963	1,988	1,952	1,962	110,400	981
2015-09-02	2,038	2,044	1,919	1,933	243,600	966.50
2015-09-01	2,025	2,026	1,958	1,958	78,300	979
2015-08-31	1,995	2,042	1,987	2,033	95,200	1,016.50
2015-08-28	2,006	2,019	1,967	2,003	138,200	1,001.50
2015-08-27	1,987	2,013	1,956	1,980	75,100	990
2015-08-26	1,897	1,966	1,893	1,948	118,100	974
2015-08-25	1,908	1,999	1,865	1,897	159,400	948.50
2015-08-24	2,042	2,064	1,983	1,988	158,500	994
2015-08-21	2,051	2,129	2,051	2,092	127,300	1,046
2015-08-20	2,177	2,207	2,162	2,165	105,700	1,082.50
2015-08-19	2,225	2,225	2,193	2,201	92,600	1,100.50
2015-08-18	2,231	2,257	2,224	2,246	52,400	1,123
2015-08-17	2,241	2,243	2,225	2,237	56,100	1,118.50
2015-08-14	2,243	2,250	2,212	2,240	78,700	1,120
2015-08-13	2,259	2,271	2,233	2,252	124,900	1,126
2015-08-12	2,313	2,341	2,256	2,264	173,400	1,132
2015-08-11	2,374	2,386	2,321	2,338	174,300	1,169
2015-08-10	2,401	2,402	2,350	2,371	290,100	1,185.50
2015-08-07	2,586	2,590	2,403	2,426	276,000	1,213
2015-08-06	2,724	2,737	2,571	2,657	79,800	1,328.50
2015-08-05	2,688	2,714	2,646	2,695	77,700	1,347.50
2015-08-04	2,622	2,679	2,568	2,679	67,500	1,339.50
2015-08-03	2,607	2,634	2,568	2,629	60,600	1,314.50
2015-07-31	2,556	2,604	2,553	2,593	61,200	1,296.50
2015-07-30	2,583	2,590	2,523	2,550	195,200	1,275
2015-07-29	2,594	2,627	2,566	2,578	62,000	1,289
2015-07-28	2,552	2,599	2,543	2,585	72,600	1,292.50
2015-07-27	2,580	2,599	2,557	2,568	76,800	1,284
2015-07-24	2,575	2,582	2,548	2,560	48,700	1,280
2015-07-23	2,559	2,594	2,555	2,574	48,800	1,287
2015-07-22	2,545	2,578	2,540	2,548	57,100	1,274
2015-07-21	2,568	2,573	2,544	2,563	46,500	1,281.50
2015-07-17	2,544	2,554	2,526	2,549	46,600	1,274.50
2015-07-16	2,532	2,555	2,525	2,540	42,100	1,270
2015-07-15	2,500	2,518	2,489	2,514	69,100	1,257
2015-07-14	2,495	2,495	2,458	2,475	56,700	1,237.50
2015-07-13	2,444	2,454	2,431	2,446	35,200	1,223
2015-07-10	2,397	2,433	2,389	2,422	61,100	1,211
2015-07-09	2,365	2,383	2,300	2,383	108,700	1,191.50
2015-07-08	2,490	2,490	2,415	2,415	83,600	1,207.50
2015-07-07	2,479	2,527	2,479	2,487	37,300	1,243.50
2015-07-06	2,481	2,481	2,435	2,448	61,500	1,224
2015-07-03	2,521	2,523	2,500	2,513	44,100	1,256.50
2015-07-02	2,529	2,544	2,503	2,517	61,400	1,258.50
2015-07-01	2,501	2,502	2,476	2,500	43,900	1,250
2015-06-30	2,476	2,513	2,470	2,493	40,600	1,246.50
2015-06-29	2,450	2,503	2,450	2,473	126,500	1,236.50
2015-06-26	2,559	2,560	2,475	2,515	241,900	1,257.50
2015-06-25	2,618	2,618	2,542	2,561	186,300	1,280.50
2015-06-24	2,645	2,646	2,612	2,618	56,400	1,309
2015-06-23	2,602	2,630	2,585	2,630	52,900	1,315
2015-06-22	2,599	2,608	2,580	2,593	32,200	1,296.50
2015-06-19	2,634	2,634	2,575	2,596	53,200	1,298
2015-06-18	2,614	2,615	2,589	2,589	42,700	1,294.50
2015-06-17	2,600	2,650	2,600	2,625	46,200	1,312.50
2015-06-16	2,655	2,673	2,599	2,599	32,500	1,299.50
2015-06-15	2,630	2,682	2,620	2,674	35,800	1,337
2015-06-12	2,620	2,653	2,613	2,645	69,500	1,322.50
2015-06-11	2,568	2,616	2,568	2,607	33,600	1,303.50
2015-06-10	2,619	2,619	2,560	2,561	36,400	1,280.50
2015-06-09	2,622	2,632	2,565	2,569	35,400	1,284.50
2015-06-08	2,634	2,682	2,626	2,642	25,900	1,321
2015-06-05	2,660	2,665	2,641	2,641	37,300	1,320.50
2015-06-04	2,639	2,678	2,620	2,665	44,600	1,332.50
2015-06-03	2,617	2,629	2,603	2,626	22,500	1,313
2015-06-02	2,630	2,630	2,607	2,620	33,500	1,310
2015-06-01	2,558	2,608	2,534	2,601	45,700	1,300.50
2015-05-29	2,596	2,612	2,531	2,542	82,900	1,271
2015-05-28	2,610	2,630	2,596	2,601	29,700	1,300.50
2015-05-27	2,638	2,638	2,583	2,600	41,100	1,300
2015-05-26	2,600	2,644	2,600	2,632	56,900	1,316
2015-05-25	2,593	2,619	2,587	2,607	42,000	1,303.50
2015-05-22	2,595	2,607	2,579	2,593	25,400	1,296.50
2015-05-21	2,586	2,609	2,581	2,585	42,100	1,292.50
2015-05-20	2,608	2,643	2,591	2,604	83,900	1,302
2015-05-19	2,590	2,610	2,568	2,607	77,500	1,303.50
2015-05-18	2,617	2,617	2,566	2,572	79,800	1,286
2015-05-15	2,660	2,660	2,563	2,617	131,200	1,308.50
2015-05-14	2,500	2,572	2,484	2,562	118,000	1,281
2015-05-13	2,460	2,517	2,442	2,512	55,600	1,256
2015-05-12	2,488	2,509	2,461	2,500	23,500	1,250
2015-05-11	2,508	2,523	2,480	2,482	48,200	1,241
2015-05-08	2,470	2,507	2,460	2,502	65,200	1,251
2015-05-07	2,420	2,500	2,420	2,462	61,400	1,231
2015-05-01	2,420	2,455	2,402	2,440	60,900	1,220
2015-04-30	2,441	2,443	2,412	2,439	84,200	1,219.50
2015-04-28	2,460	2,497	2,456	2,464	68,300	1,232
2015-04-27	2,446	2,461	2,433	2,443	46,300	1,221.50
2015-04-24	2,460	2,479	2,444	2,464	65,800	1,232
2015-04-23	2,482	2,510	2,458	2,464	79,700	1,232
2015-04-22	2,457	2,483	2,451	2,462	48,500	1,231
2015-04-21	2,421	2,468	2,421	2,454	37,900	1,227
2015-04-20	2,467	2,476	2,435	2,443	35,600	1,221.50
2015-04-17	2,440	2,485	2,440	2,462	42,800	1,231
2015-04-16	2,471	2,471	2,414	2,461	76,800	1,230.50
2015-04-15	2,500	2,500	2,465	2,471	31,000	1,235.50
2015-04-14	2,456	2,518	2,455	2,503	41,700	1,251.50
2015-04-13	2,519	2,521	2,453	2,458	37,100	1,229
2015-04-10	2,500	2,540	2,486	2,519	69,000	1,259.50
2015-04-09	2,470	2,486	2,444	2,455	40,800	1,227.50
2015-04-08	2,521	2,521	2,462	2,467	55,800	1,233.50
2015-04-07	2,434	2,473	2,434	2,461	53,800	1,230.50
2015-04-06	2,404	2,447	2,404	2,434	25,600	1,217
2015-04-03	2,444	2,474	2,424	2,436	45,100	1,218
2015-04-02	2,397	2,474	2,397	2,444	39,400	1,222
2015-04-01	2,415	2,432	2,405	2,414	46,400	1,207
2015-03-31	2,441	2,478	2,412	2,434	31,100	1,217
2015-03-30	2,371	2,441	2,355	2,418	56,100	1,209
2015-03-27	2,446	2,493	2,388	2,388	70,500	1,194
2015-03-26	2,466	2,478	2,433	2,455	41,100	1,227.50
2015-03-25	2,470	2,497	2,470	2,487	48,300	1,243.50
2015-03-24	2,480	2,506	2,467	2,473	42,900	1,236.50
2015-03-23	2,500	2,529	2,490	2,495	24,100	1,247.50
2015-03-20	2,501	2,540	2,495	2,513	57,600	1,256.50
2015-03-19	2,565	2,565	2,500	2,507	34,400	1,253.50
2015-03-18	2,581	2,582	2,560	2,565	30,100	1,282.50
2015-03-17	2,580	2,584	2,554	2,564	46,700	1,282
2015-03-16	2,553	2,578	2,536	2,564	28,300	1,282
2015-03-13	2,591	2,607	2,581	2,583	87,700	1,291.50
2015-03-12	2,551	2,582	2,543	2,564	24,800	1,282
2015-03-11	2,529	2,574	2,529	2,558	18,600	1,279
2015-03-10	2,553	2,577	2,525	2,556	35,100	1,278
2015-03-09	2,565	2,570	2,526	2,549	35,800	1,274.50
2015-03-06	2,550	2,567	2,550	2,565	19,700	1,282.50
2015-03-05	2,542	2,568	2,540	2,550	19,400	1,275
2015-03-04	2,558	2,558	2,536	2,553	22,200	1,276.50
2015-03-03	2,600	2,600	2,565	2,571	31,500	1,285.50
2015-03-02	2,570	2,600	2,550	2,587	47,700	1,293.50
2015-02-27	2,553	2,577	2,550	2,570	66,200	1,285
2015-02-26	2,520	2,542	2,505	2,541	36,100	1,270.50
2015-02-25	2,550	2,550	2,496	2,518	62,300	1,259
2015-02-24	2,534	2,549	2,506	2,547	69,800	1,273.50
2015-02-23	2,550	2,550	2,498	2,512	32,200	1,256
2015-02-20	2,532	2,536	2,514	2,536	49,700	1,268
2015-02-19	2,480	2,525	2,479	2,519	60,900	1,259.50
2015-02-18	2,450	2,481	2,432	2,479	96,400	1,239.50
2015-02-17	2,400	2,437	2,400	2,426	116,000	1,213
2015-02-16	2,433	2,438	2,323	2,388	230,500	1,194
2015-02-13	2,520	2,520	2,450	2,483	66,000	1,241.50
2015-02-12	2,499	2,522	2,477	2,504	89,900	1,252
2015-02-10	2,439	2,485	2,439	2,471	82,600	1,235.50
2015-02-09	2,460	2,460	2,419	2,438	38,100	1,219
2015-02-06	2,377	2,422	2,377	2,421	36,100	1,210.50
2015-02-05	2,422	2,439	2,365	2,377	40,700	1,188.50
2015-02-04	2,402	2,440	2,392	2,422	56,400	1,211
2015-02-03	2,380	2,414	2,369	2,404	58,300	1,202
2015-02-02	2,344	2,376	2,334	2,362	39,700	1,181
2015-01-30	2,376	2,388	2,347	2,370	51,700	1,185
2015-01-29	2,370	2,380	2,333	2,343	51,700	1,171.50
2015-01-28	2,369	2,429	2,360	2,419	43,800	1,209.50
2015-01-27	2,365	2,399	2,365	2,395	42,600	1,197.50
2015-01-26	2,329	2,368	2,329	2,351	43,900	1,175.50
2015-01-23	2,375	2,386	2,344	2,372	41,900	1,186
2015-01-22	2,303	2,343	2,290	2,341	53,400	1,170.50
2015-01-21	2,340	2,364	2,325	2,331	43,700	1,165.50
2015-01-20	2,339	2,354	2,304	2,348	43,900	1,174
2015-01-19	2,300	2,348	2,300	2,339	34,100	1,169.50
2015-01-16	2,273	2,315	2,254	2,312	74,200	1,156
2015-01-15	2,338	2,352	2,279	2,334	83,700	1,167
2015-01-14	2,336	2,356	2,308	2,340	53,100	1,170
2015-01-13	2,369	2,389	2,332	2,347	98,000	1,173.50
2015-01-09	2,389	2,422	2,377	2,412	88,500	1,206
2015-01-08	2,400	2,406	2,382	2,389	45,900	1,194.50
2015-01-07	2,375	2,416	2,375	2,395	69,300	1,197.50
2015-01-06	2,414	2,420	2,398	2,398	86,600	1,199
2015-01-05	2,474	2,491	2,442	2,463	48,600	1,231.50

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