9749 富士ソフト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,750	2,776	2,750	2,772	42,600	1,386
2016-12-29	2,773	2,775	2,749	2,760	59,000	1,380
2016-12-28	2,756	2,790	2,750	2,779	37,400	1,389.50
2016-12-27	2,807	2,813	2,788	2,792	34,400	1,396
2016-12-26	2,799	2,822	2,785	2,809	62,600	1,404.50
2016-12-22	2,765	2,799	2,756	2,791	63,400	1,395.50
2016-12-21	2,800	2,800	2,742	2,746	66,000	1,373
2016-12-20	2,779	2,799	2,751	2,793	34,000	1,396.50
2016-12-19	2,761	2,783	2,756	2,775	65,300	1,387.50
2016-12-16	2,800	2,800	2,763	2,779	67,100	1,389.50
2016-12-15	2,768	2,790	2,753	2,783	62,600	1,391.50
2016-12-14	2,786	2,793	2,753	2,764	57,300	1,382
2016-12-13	2,768	2,797	2,737	2,787	79,900	1,393.50
2016-12-12	2,724	2,768	2,715	2,768	75,600	1,384
2016-12-09	2,669	2,723	2,640	2,718	110,100	1,359
2016-12-08	2,670	2,689	2,667	2,683	121,900	1,341.50
2016-12-07	2,621	2,648	2,619	2,643	85,300	1,321.50
2016-12-06	2,649	2,654	2,608	2,621	97,400	1,310.50
2016-12-05	2,619	2,623	2,591	2,620	101,300	1,310
2016-12-02	2,660	2,683	2,641	2,652	123,400	1,326
2016-12-01	2,688	2,697	2,648	2,660	116,600	1,330
2016-11-30	2,616	2,655	2,605	2,653	110,800	1,326.50
2016-11-29	2,600	2,635	2,591	2,616	70,900	1,308
2016-11-28	2,576	2,611	2,566	2,604	72,700	1,302
2016-11-25	2,558	2,585	2,557	2,582	66,300	1,291
2016-11-24	2,595	2,612	2,556	2,557	83,900	1,278.50
2016-11-22	2,543	2,580	2,520	2,567	55,900	1,283.50
2016-11-21	2,559	2,562	2,540	2,545	69,100	1,272.50
2016-11-18	2,552	2,554	2,516	2,545	58,100	1,272.50
2016-11-17	2,521	2,548	2,510	2,533	50,500	1,266.50
2016-11-16	2,525	2,557	2,503	2,549	117,800	1,274.50
2016-11-15	2,530	2,532	2,454	2,494	148,600	1,247
2016-11-14	2,510	2,549	2,490	2,529	165,600	1,264.50
2016-11-11	2,583	2,607	2,493	2,517	250,000	1,258.50
2016-11-10	2,815	2,819	2,739	2,783	103,100	1,391.50
2016-11-09	2,815	2,815	2,604	2,606	93,200	1,303
2016-11-08	2,790	2,817	2,776	2,791	59,100	1,395.50
2016-11-07	2,774	2,790	2,738	2,784	76,000	1,392
2016-11-04	2,753	2,768	2,703	2,737	79,800	1,368.50
2016-11-02	2,751	2,790	2,751	2,770	56,700	1,385
2016-11-01	2,791	2,791	2,753	2,768	28,300	1,384
2016-10-31	2,792	2,815	2,774	2,792	40,700	1,396
2016-10-28	2,815	2,837	2,792	2,826	68,100	1,413
2016-10-27	2,816	2,829	2,781	2,799	40,700	1,399.50
2016-10-26	2,814	2,824	2,795	2,811	39,000	1,405.50
2016-10-25	2,817	2,850	2,817	2,825	67,200	1,412.50
2016-10-24	2,797	2,823	2,795	2,814	39,000	1,407
2016-10-21	2,817	2,827	2,789	2,805	52,700	1,402.50
2016-10-20	2,815	2,867	2,815	2,830	102,800	1,415
2016-10-19	2,806	2,828	2,796	2,805	45,200	1,402.50
2016-10-17	2,681	2,798	2,681	2,792	92,800	1,396
2016-10-13	2,777	2,789	2,741	2,745	91,600	1,372.50
2016-10-12	2,774	2,808	2,774	2,779	59,600	1,389.50
2016-10-11	2,780	2,815	2,780	2,810	24,100	1,405
2016-10-07	2,837	2,837	2,757	2,780	58,400	1,390
2016-10-06	2,817	2,869	2,797	2,845	49,700	1,422.50
2016-10-05	2,818	2,866	2,818	2,851	52,600	1,425.50
2016-10-04	2,812	2,854	2,798	2,853	50,000	1,426.50
2016-10-03	2,817	2,853	2,800	2,812	55,100	1,406
2016-09-30	2,762	2,850	2,752	2,815	80,800	1,407.50
2016-09-29	2,817	2,861	2,801	2,833	97,800	1,416.50
2016-09-28	2,747	2,786	2,747	2,780	56,100	1,390
2016-09-27	2,700	2,724	2,658	2,724	63,500	1,362
2016-09-26	2,761	2,776	2,713	2,720	35,300	1,360
2016-09-23	2,730	2,756	2,673	2,722	72,500	1,361
2016-09-21	2,717	2,717	2,661	2,704	96,100	1,352
2016-09-20	2,643	2,766	2,643	2,747	47,300	1,373.50
2016-09-16	2,650	2,697	2,650	2,669	72,100	1,334.50
2016-09-15	2,650	2,681	2,619	2,648	52,400	1,324
2016-09-14	2,716	2,734	2,682	2,691	56,100	1,345.50
2016-09-13	2,779	2,792	2,740	2,740	41,500	1,370
2016-09-12	2,711	2,774	2,689	2,760	46,900	1,380
2016-09-09	2,768	2,800	2,730	2,753	76,500	1,376.50
2016-09-08	2,720	2,837	2,707	2,818	123,400	1,409
2016-09-07	2,803	2,912	2,803	2,890	115,500	1,445
2016-09-06	2,726	2,838	2,726	2,817	63,100	1,408.50
2016-09-05	2,761	2,761	2,706	2,726	36,800	1,363
2016-09-02	2,745	2,745	2,695	2,732	47,000	1,366
2016-09-01	2,796	2,796	2,738	2,786	43,200	1,393
2016-08-31	2,725	2,814	2,690	2,801	54,400	1,400.50
2016-08-30	2,686	2,725	2,663	2,695	34,100	1,347.50
2016-08-29	2,756	2,763	2,704	2,725	28,600	1,362.50
2016-08-26	2,712	2,719	2,669	2,706	32,500	1,353
2016-08-25	2,776	2,776	2,694	2,733	32,800	1,366.50
2016-08-24	2,789	2,792	2,760	2,777	24,900	1,388.50
2016-08-23	2,717	2,780	2,717	2,764	44,800	1,382
2016-08-22	2,669	2,732	2,668	2,719	45,200	1,359.50
2016-08-19	2,725	2,725	2,646	2,669	46,500	1,334.50
2016-08-18	2,768	2,788	2,723	2,726	42,000	1,363
2016-08-17	2,700	2,820	2,700	2,817	91,600	1,408.50
2016-08-16	2,727	2,747	2,712	2,733	38,900	1,366.50
2016-08-15	2,733	2,756	2,709	2,741	25,600	1,370.50
2016-08-12	2,650	2,792	2,650	2,735	122,200	1,367.50
2016-08-10	2,640	2,660	2,619	2,641	66,600	1,320.50
2016-08-09	2,589	2,636	2,545	2,632	58,400	1,316
2016-08-08	2,605	2,607	2,511	2,540	86,400	1,270
2016-08-05	2,410	2,443	2,405	2,420	35,000	1,210
2016-08-04	2,470	2,480	2,420	2,441	35,300	1,220.50
2016-08-03	2,452	2,486	2,433	2,458	71,200	1,229
2016-08-02	2,499	2,514	2,456	2,473	45,700	1,236.50
2016-08-01	2,504	2,523	2,471	2,516	40,900	1,258
2016-07-29	2,488	2,569	2,473	2,566	51,800	1,283
2016-07-28	2,522	2,522	2,471	2,486	29,300	1,243
2016-07-27	2,566	2,581	2,533	2,545	27,400	1,272.50
2016-07-26	2,543	2,570	2,526	2,543	24,800	1,271.50
2016-07-25	2,565	2,577	2,526	2,552	33,800	1,276
2016-07-22	2,520	2,554	2,520	2,554	16,600	1,277
2016-07-21	2,598	2,600	2,533	2,559	26,300	1,279.50
2016-07-20	2,547	2,581	2,534	2,579	38,400	1,289.50
2016-07-19	2,539	2,560	2,495	2,548	57,900	1,274
2016-07-15	2,532	2,536	2,490	2,502	81,800	1,251
2016-07-14	2,470	2,518	2,452	2,502	30,800	1,251
2016-07-13	2,485	2,498	2,439	2,459	46,000	1,229.50
2016-07-12	2,444	2,449	2,398	2,437	83,000	1,218.50
2016-07-11	2,302	2,370	2,302	2,347	90,900	1,173.50
2016-07-08	2,316	2,316	2,258	2,258	42,100	1,129
2016-07-07	2,340	2,373	2,288	2,294	48,800	1,147
2016-07-06	2,356	2,383	2,336	2,361	95,300	1,180.50
2016-07-05	2,395	2,411	2,370	2,401	31,800	1,200.50
2016-07-04	2,393	2,446	2,343	2,427	78,200	1,213.50
2016-07-01	2,414	2,480	2,411	2,443	58,000	1,221.50
2016-06-30	2,353	2,441	2,322	2,414	98,200	1,207
2016-06-29	2,314	2,354	2,308	2,348	27,500	1,174
2016-06-28	2,232	2,327	2,231	2,290	59,000	1,145
2016-06-27	2,277	2,353	2,270	2,292	66,300	1,146
2016-06-24	2,368	2,371	2,002	2,183	68,000	1,091.50
2016-06-23	2,314	2,346	2,312	2,338	24,000	1,169
2016-06-22	2,352	2,390	2,302	2,331	49,800	1,165.50
2016-06-21	2,352	2,369	2,318	2,360	35,800	1,180
2016-06-20	2,389	2,406	2,338	2,352	40,100	1,176
2016-06-17	2,358	2,462	2,318	2,322	71,100	1,161
2016-06-16	2,430	2,447	2,329	2,331	55,800	1,165.50
2016-06-15	2,404	2,432	2,393	2,411	37,100	1,205.50
2016-06-14	2,481	2,488	2,417	2,428	46,000	1,214
2016-06-13	2,560	2,560	2,490	2,490	37,800	1,245
2016-06-10	2,625	2,633	2,576	2,597	96,900	1,298.50
2016-06-09	2,583	2,609	2,560	2,575	27,900	1,287.50
2016-06-08	2,596	2,616	2,585	2,605	44,200	1,302.50
2016-06-07	2,590	2,596	2,567	2,596	40,900	1,298
2016-06-06	2,520	2,583	2,520	2,583	62,500	1,291.50
2016-06-03	2,529	2,530	2,503	2,522	46,100	1,261
2016-06-02	2,518	2,572	2,515	2,528	51,400	1,264
2016-06-01	2,525	2,558	2,518	2,522	58,800	1,261
2016-05-31	2,537	2,583	2,521	2,577	72,900	1,288.50
2016-05-30	2,550	2,558	2,525	2,551	45,700	1,275.50
2016-05-27	2,476	2,562	2,456	2,550	80,800	1,275
2016-05-26	2,471	2,490	2,447	2,472	53,500	1,236
2016-05-25	2,430	2,459	2,422	2,442	59,300	1,221
2016-05-24	2,402	2,426	2,369	2,407	53,300	1,203.50
2016-05-23	2,399	2,416	2,380	2,407	26,900	1,203.50
2016-05-20	2,376	2,416	2,375	2,399	28,300	1,199.50
2016-05-19	2,363	2,409	2,353	2,373	24,700	1,186.50
2016-05-18	2,369	2,387	2,316	2,333	55,800	1,166.50
2016-05-17	2,381	2,387	2,334	2,361	67,100	1,180.50
2016-05-16	2,451	2,452	2,364	2,365	59,000	1,182.50
2016-05-13	2,480	2,503	2,439	2,481	48,200	1,240.50
2016-05-12	2,455	2,504	2,440	2,491	37,400	1,245.50
2016-05-11	2,513	2,538	2,481	2,493	61,300	1,246.50
2016-05-10	2,489	2,500	2,448	2,488	84,300	1,244
2016-05-09	2,477	2,504	2,459	2,465	26,600	1,232.50
2016-05-06	2,417	2,456	2,417	2,449	56,300	1,224.50
2016-05-02	2,377	2,426	2,377	2,421	60,800	1,210.50
2016-04-28	2,591	2,601	2,438	2,494	64,900	1,247
2016-04-27	2,569	2,592	2,500	2,547	39,200	1,273.50
2016-04-26	2,565	2,592	2,523	2,553	54,200	1,276.50
2016-04-25	2,582	2,598	2,542	2,574	74,800	1,287
2016-04-22	2,590	2,598	2,537	2,574	64,400	1,287
2016-04-21	2,620	2,634	2,589	2,607	73,700	1,303.50
2016-04-20	2,577	2,623	2,553	2,574	118,700	1,287
2016-04-19	2,559	2,559	2,493	2,531	88,300	1,265.50
2016-04-18	2,424	2,506	2,424	2,473	85,100	1,236.50
2016-04-15	2,520	2,548	2,438	2,541	86,200	1,270.50
2016-04-14	2,500	2,521	2,474	2,521	101,900	1,260.50
2016-04-13	2,407	2,459	2,407	2,456	76,900	1,228
2016-04-12	2,390	2,405	2,362	2,388	95,500	1,194
2016-04-11	2,344	2,387	2,317	2,376	72,300	1,188
2016-04-08	2,274	2,376	2,273	2,344	117,300	1,172
2016-04-07	2,273	2,335	2,273	2,318	73,000	1,159
2016-04-06	2,250	2,282	2,233	2,273	108,500	1,136.50
2016-04-05	2,349	2,362	2,250	2,252	80,900	1,126
2016-04-04	2,376	2,415	2,357	2,370	58,700	1,185
2016-04-01	2,405	2,443	2,371	2,376	103,500	1,188
2016-03-31	2,480	2,483	2,438	2,455	58,700	1,227.50
2016-03-30	2,477	2,536	2,464	2,470	87,700	1,235
2016-03-29	2,479	2,510	2,453	2,500	62,400	1,250
2016-03-28	2,470	2,492	2,459	2,492	52,100	1,246
2016-03-25	2,482	2,493	2,432	2,446	73,800	1,223
2016-03-24	2,393	2,477	2,383	2,463	99,800	1,231.50
2016-03-23	2,421	2,460	2,378	2,394	104,700	1,197
2016-03-22	2,374	2,421	2,364	2,413	65,200	1,206.50
2016-03-18	2,400	2,400	2,353	2,380	95,000	1,190
2016-03-17	2,413	2,471	2,372	2,400	115,700	1,200
2016-03-16	2,380	2,423	2,365	2,379	51,500	1,189.50
2016-03-15	2,404	2,441	2,362	2,395	81,200	1,197.50
2016-03-14	2,367	2,424	2,355	2,404	60,500	1,202
2016-03-11	2,321	2,400	2,310	2,350	84,000	1,175
2016-03-10	2,310	2,368	2,302	2,342	103,200	1,171
2016-03-09	2,318	2,318	2,252	2,277	115,100	1,138.50
2016-03-08	2,439	2,441	2,340	2,361	81,000	1,180.50
2016-03-07	2,460	2,465	2,427	2,436	49,600	1,218
2016-03-04	2,421	2,463	2,401	2,461	111,400	1,230.50
2016-03-03	2,400	2,428	2,379	2,421	125,800	1,210.50
2016-03-02	2,395	2,396	2,367	2,383	81,000	1,191.50
2016-03-01	2,300	2,338	2,278	2,318	81,700	1,159
2016-02-29	2,352	2,362	2,281	2,293	130,800	1,146.50
2016-02-26	2,315	2,342	2,306	2,316	67,700	1,158
2016-02-25	2,311	2,340	2,283	2,316	126,600	1,158
2016-02-24	2,280	2,313	2,274	2,299	107,400	1,149.50
2016-02-23	2,380	2,417	2,291	2,300	85,400	1,150
2016-02-22	2,268	2,355	2,255	2,335	75,400	1,167.50
2016-02-19	2,295	2,311	2,252	2,282	63,600	1,141
2016-02-18	2,329	2,349	2,282	2,315	69,500	1,157.50
2016-02-17	2,251	2,330	2,233	2,279	92,100	1,139.50
2016-02-16	2,262	2,371	2,262	2,298	96,800	1,149
2016-02-15	2,258	2,329	2,224	2,314	99,800	1,157
2016-02-12	2,138	2,255	2,103	2,208	164,600	1,104
2016-02-10	2,456	2,477	2,316	2,388	164,700	1,194
2016-02-09	2,514	2,599	2,387	2,406	135,700	1,203
2016-02-08	2,496	2,673	2,495	2,653	125,200	1,326.50
2016-02-05	2,568	2,576	2,457	2,560	183,100	1,280
2016-02-04	2,667	2,686	2,611	2,617	75,200	1,308.50
2016-02-03	2,670	2,690	2,640	2,675	52,500	1,337.50
2016-02-02	2,662	2,729	2,650	2,708	75,300	1,354
2016-02-01	2,695	2,718	2,661	2,679	72,100	1,339.50
2016-01-29	2,800	2,800	2,608	2,692	147,200	1,346
2016-01-28	2,560	2,677	2,546	2,649	155,400	1,324.50
2016-01-27	2,488	2,540	2,487	2,527	51,000	1,263.50
2016-01-26	2,458	2,499	2,426	2,452	40,900	1,226
2016-01-25	2,502	2,540	2,453	2,505	87,800	1,252.50
2016-01-22	2,428	2,459	2,372	2,457	62,500	1,228.50
2016-01-21	2,390	2,439	2,334	2,338	90,500	1,169
2016-01-20	2,505	2,523	2,403	2,406	68,100	1,203
2016-01-19	2,489	2,574	2,487	2,506	79,900	1,253
2016-01-18	2,462	2,499	2,442	2,485	54,600	1,242.50
2016-01-15	2,528	2,605	2,523	2,531	84,600	1,265.50
2016-01-14	2,500	2,521	2,459	2,512	92,600	1,256
2016-01-13	2,524	2,544	2,499	2,507	94,700	1,253.50
2016-01-12	2,546	2,650	2,508	2,514	123,300	1,257
2016-01-08	2,601	2,639	2,578	2,604	76,200	1,302
2016-01-07	2,614	2,689	2,609	2,614	92,700	1,307
2016-01-06	2,648	2,672	2,581	2,614	53,100	1,307
2016-01-05	2,625	2,695	2,608	2,660	75,700	1,330
2016-01-04	2,652	2,705	2,613	2,618	52,300	1,309

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