[9749 東証1部] 富士ソフト 日足 時系列データ

[9749 東証1部] 富士ソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242887.002909.002870.002890.0052100150606000
2017-03-232856.002885.002853.002874.0061800177120600
2017-03-222880.002904.002846.002851.0077400221993800
2017-03-212900.002947.002900.002927.0059200173403000
2017-03-172900.002924.002892.002918.0067100195621600
2017-03-162885.002933.002876.002920.00115500336493400
2017-03-152918.002944.002894.002913.0069000201535800
2017-03-142926.002955.002911.002932.0045800134482600
2017-03-132952.002979.002915.002915.0086100252519600
2017-03-102943.002957.002932.002938.00100100294504400
2017-03-092923.002930.002885.002892.00104600303037600
2017-03-082934.002937.002915.002916.0052700154050400
2017-03-072970.002971.002920.002942.0073900217810600
2017-03-062937.002985.002931.002970.00123000364594800
2017-03-032889.002942.002889.002935.00147800432915400
2017-03-022898.002900.002853.002858.0048200138290100
2017-03-012828.002887.002811.002875.0094000267859000
2017-02-282880.002888.002845.002853.0087000248797300
2017-02-272848.002879.002820.002868.0067900193956000
2017-02-242866.002882.002852.002856.0051100146362300
2017-02-232860.002889.002856.002873.0070600202880700
2017-02-222818.002860.002818.002856.00103600295181800
2017-02-212815.002835.002800.002811.0046900131918700
2017-02-202816.002850.002809.002824.0068300193052800
2017-02-172810.002874.002801.002852.0092900264352700
2017-02-162877.002877.002812.002818.0083500236321700
2017-02-152865.002929.002800.002886.00164600476496100
2017-02-142845.002942.002833.002863.00119200343384600
2017-02-132816.002845.002807.002843.0085200241051700
2017-02-102828.002831.002783.002805.0060000167981300
2017-02-092813.002814.002774.002786.0088100245614200
2017-02-082751.002775.002742.002773.0052800145588100
2017-02-072776.002779.002749.002769.0047900132429700
2017-02-062814.002824.002770.002798.0045800127917200
2017-02-032773.002790.002757.002782.0055900155369200
2017-02-022791.002801.002766.002773.0054300150870200
2017-02-012770.002781.002759.002780.0060500167804600
2017-01-312770.002794.002753.002775.0073900205448500
2017-01-302789.002803.002774.002797.002440068112200
2017-01-272819.002831.002796.002807.0048700136949900
2017-01-262799.002837.002799.002818.00103500291798100
2017-01-252788.002792.002761.002778.0052300145258500
2017-01-242748.002765.002721.002752.0051400141217700
2017-01-232780.002786.002752.002760.0054800151726200
2017-01-202750.002820.002750.002809.0072400202563900
2017-01-192782.002810.002772.002800.0056900158913200
2017-01-182782.002783.002735.002760.00103400285023600
2017-01-172805.002805.002763.002781.0065700183128800
2017-01-162807.002840.002790.002828.0072200203740200
2017-01-132783.002840.002783.002830.0057300161752800
2017-01-122818.002829.002782.002799.0056700158958700
2017-01-112850.002850.002820.002830.0072000203950300
2017-01-102885.002900.002832.002848.0073600210559800
2017-01-062870.002889.002847.002882.0077800223670800
2017-01-052838.002877.002824.002877.0087200249255800
2017-01-042800.002840.002789.002834.0082800233862700
2016-12-302750.002776.002750.002772.0042600117899200
2016-12-292773.002775.002749.002760.0059000162908900
2016-12-282756.002790.002750.002779.0037400103693000
2016-12-272807.002813.002788.002792.003440096307200
2016-12-262799.002822.002785.002809.0062600175963000
2016-12-222765.002799.002756.002791.0063400176486700
2016-12-212800.002800.002742.002746.0066000181770000
2016-12-202779.002799.002751.002793.003400094613100
2016-12-192761.002783.002756.002775.0065300181017000
2016-12-162800.002800.002763.002779.0067100186617200
2016-12-152768.002790.002753.002783.0062600173711200
2016-12-142786.002793.002753.002764.0057300158567200
2016-12-132768.002797.002737.002787.0079900221344200
2016-12-122724.002768.002715.002768.0075600207941000
2016-12-092669.002723.002640.002718.00110100296786400
2016-12-082670.002689.002667.002683.00121900325940300
2016-12-072621.002648.002619.002643.0085300224836600
2016-12-062649.002654.002608.002621.0097400256222800
2016-12-052619.002623.002591.002620.00101300264448200
2016-12-022660.002683.002641.002652.00123400328089300
2016-12-012688.002697.002648.002660.00116600311136000
2016-11-302616.002655.002605.002653.00110800292297100
2016-11-292600.002635.002591.002616.0070900185327300
2016-11-282576.002611.002566.002604.0072700188715800
2016-11-252558.002585.002557.002582.0066300170682100
2016-11-242595.002612.002556.002557.0083900215438900
2016-11-222543.002580.002520.002567.0055900143245700
2016-11-212559.002562.002540.002545.0069100176033400
2016-11-182552.002554.002516.002545.0058100147403500
2016-11-172521.002548.002510.002533.0050500127721600
2016-11-162525.002557.002503.002549.00117800298657700
2016-11-152530.002532.002454.002494.00148600369230500
2016-11-142510.002549.002490.002529.00165600417188200
2016-11-112583.002607.002493.002517.00250000630449100
2016-11-102815.002819.002739.002783.00103100287353600
2016-11-092815.002815.002604.002606.0093200250418400
2016-11-082790.002817.002776.002791.0059100165258900
2016-11-072774.002790.002738.002784.0076000210537300
2016-11-042753.002768.002703.002737.0079800218024500
2016-11-022751.002790.002751.002770.0056700157138700
2016-11-012791.002791.002753.002768.002830078312300
2016-10-312792.002815.002774.002792.0040700113629600
2016-10-282815.002837.002792.002826.0068100192174400
2016-10-272816.002829.002781.002799.0040700114119700
2016-10-262814.002824.002795.002811.0039000109639800
2016-10-252817.002850.002817.002825.0067200190202700
2016-10-242797.002823.002795.002814.0039000109731800
2016-10-212817.002827.002789.002805.0052700148121000
2016-10-202815.002867.002815.002830.00102800291803100
2016-10-192806.002828.002796.002805.0045200127251800
2016-10-182781.002817.002781.002806.0039700111273200
2016-10-172681.002798.002681.002792.0092800255035800
2016-10-142732.002732.002674.002700.00114500308787200
2016-10-132777.002789.002741.002745.0091600252544100
2016-10-122774.002808.002774.002779.0059600166378900
2016-10-112780.002815.002780.002810.002410067617900
2016-10-072837.002837.002757.002780.0058400162125200
2016-10-062817.002869.002797.002845.0049700141089800
2016-10-052818.002866.002818.002851.0052600149761300
2016-10-042812.002854.002798.002853.0050000141710400
2016-10-032817.002853.002800.002812.0055100155458200
2016-09-302762.002850.002752.002815.0080800227896200
2016-09-292817.002861.002801.002833.0097800276861500
2016-09-282747.002786.002747.002780.0056100155362200
2016-09-272700.002724.002658.002724.0063500171648300
2016-09-262761.002776.002713.002720.003530096553500
2016-09-232730.002756.002673.002722.0072500197286800
2016-09-212717.002717.002661.002704.0096100258047400
2016-09-202643.002766.002643.002747.0047300129497600
2016-09-162650.002697.002650.002669.0072100192092200
2016-09-152650.002681.002619.002648.0052400138692500
2016-09-142716.002734.002682.002691.0056100151486100
2016-09-132779.002792.002740.002740.0041500114442800
2016-09-122711.002774.002689.002760.0046900128629900
2016-09-092768.002800.002730.002753.0076500211212200
2016-09-082720.002837.002707.002818.00123400343437700
2016-09-072803.002912.002803.002890.00115500331579700
2016-09-062726.002838.002726.002817.0063100177277700
2016-09-052761.002761.002706.002726.0036800100240400
2016-09-022745.002745.002695.002732.0047000127988800
2016-09-012796.002796.002738.002786.0043200119767300
2016-08-312725.002814.002690.002801.0054400149943900
2016-08-302686.002725.002663.002695.003410091657500
2016-08-292756.002763.002704.002725.002860077829500
2016-08-262712.002719.002669.002706.003250087656100
2016-08-252776.002776.002694.002733.003280089591000
2016-08-242789.002792.002760.002777.002490069149800
2016-08-232717.002780.002717.002764.0044800123705600
2016-08-222669.002732.002668.002719.0045200122222900
2016-08-192725.002725.002646.002669.0046500124215400
2016-08-182768.002788.002723.002726.0042000115412300
2016-08-172700.002820.002700.002817.0091600255823300
2016-08-162727.002747.002712.002733.0038900106401100
2016-08-152733.002756.002709.002741.002560070053900
2016-08-122650.002792.002650.002735.00122200334039900
2016-08-102640.002660.002619.002641.0066600176037600
2016-08-092589.002636.002545.002632.0058400152211100
2016-08-082605.002607.002511.002540.0086400219791100
2016-08-052410.002443.002405.002420.003500084736000
2016-08-042470.002480.002420.002441.003530086108000
2016-08-032452.002486.002433.002458.0071200174446500
2016-08-022499.002514.002456.002473.0045700113437000
2016-08-012504.002523.002471.002516.0040900102436000
2016-07-292488.002569.002473.002566.0051800130708500
2016-07-282522.002522.002471.002486.002930072992000
2016-07-272566.002581.002533.002545.002740069995100
2016-07-262543.002570.002526.002543.002480063185300
2016-07-252565.002577.002526.002552.003380086301400
2016-07-222520.002554.002520.002554.001660042202200
2016-07-212598.002600.002533.002559.002630067284900
2016-07-202547.002581.002534.002579.003840098333300
2016-07-192539.002560.002495.002548.0057900146877400
2016-07-152532.002536.002490.002502.0081800205543200
2016-07-142470.002518.002452.002502.003080076996200
2016-07-132485.002498.002439.002459.0046000113266400
2016-07-122444.002449.002398.002437.0083000202196100
2016-07-112302.002370.002302.002347.0090900213276400
2016-07-082316.002316.002258.002258.004210096002700
2016-07-072340.002373.002288.002294.0048800112880200
2016-07-062356.002383.002336.002361.0095300224545900
2016-07-052395.002411.002370.002401.003180076291500
2016-07-042393.002446.002343.002427.0078200190109000
2016-07-012414.002480.002411.002443.0058000142015700
2016-06-302353.002441.002322.002414.0098200235399600
2016-06-292314.002354.002308.002348.002750064299800
2016-06-282232.002327.002231.002290.0059000134350700
2016-06-272277.002353.002270.002292.0066300151783200
2016-06-242368.002371.002002.002183.0068000149630500
2016-06-232314.002346.002312.002338.002400055971900
2016-06-222352.002390.002302.002331.0049800115531400
2016-06-212352.002369.002318.002360.003580084172000
2016-06-202389.002406.002338.002352.004010094836300
2016-06-172358.002462.002318.002322.0071100167565600
2016-06-162430.002447.002329.002331.0055800132000500
2016-06-152404.002432.002393.002411.003710089560700
2016-06-142481.002488.002417.002428.0046000112217600
2016-06-132560.002560.002490.002490.003780094843400
2016-06-102625.002633.002576.002597.0096900253012000
2016-06-092583.002609.002560.002575.002790071940900
2016-06-082596.002616.002585.002605.0044200114920300
2016-06-072590.002596.002567.002596.0040900105776200
2016-06-062520.002583.002520.002583.0062500160369700
2016-06-032529.002530.002503.002522.0046100115942800
2016-06-022518.002572.002515.002528.0051400130375100
2016-06-012525.002558.002518.002522.0058800148569500
2016-05-312537.002583.002521.002577.0072900186626600
2016-05-302550.002558.002525.002551.0045700116262700
2016-05-272476.002562.002456.002550.0080800204725100
2016-05-262471.002490.002447.002472.0053500132284000
2016-05-252430.002459.002422.002442.0059300144674900
2016-05-242402.002426.002369.002407.0053300128241400
2016-05-232399.002416.002380.002407.002690064544400
2016-05-202376.002416.002375.002399.002830067838300
2016-05-192363.002409.002353.002373.002470058612400
2016-05-182369.002387.002316.002333.0055800130897900
2016-05-172381.002387.002334.002361.0067100158277600
2016-05-162451.002452.002364.002365.0059000141652200
2016-05-132480.002503.002439.002481.0048200119288700
2016-05-122455.002504.002440.002491.003740092753300
2016-05-112513.002538.002481.002493.0061300153332700
2016-05-102489.002500.002448.002488.0084300208629300
2016-05-092477.002504.002459.002465.002660065692600
2016-05-062417.002456.002417.002449.0056300137444700
2016-05-022377.002426.002377.002421.0060800146495900
2016-04-282591.002601.002438.002494.0064900163653300
2016-04-272569.002592.002500.002547.003920099866200
2016-04-262565.002592.002523.002553.0054200138352200
2016-04-252582.002598.002542.002574.0074800192527000
2016-04-222590.002598.002537.002574.0064400165051000
2016-04-212620.002634.002589.002607.0073700192198800
2016-04-202577.002623.002553.002574.00118700306612700
2016-04-192559.002559.002493.002531.0088300222625100
2016-04-182424.002506.002424.002473.0085100210424800
2016-04-152520.002548.002438.002541.0086200217912200
2016-04-142500.002521.002474.002521.00101900254978500
2016-04-132407.002459.002407.002456.0076900187722100
2016-04-122390.002405.002362.002388.0095500227650900
2016-04-112344.002387.002317.002376.0072300170098700
2016-04-082274.002376.002273.002344.00117300272584200
2016-04-072273.002335.002273.002318.0073000168772500
2016-04-062250.002282.002233.002273.00108500245008100
2016-04-052349.002362.002250.002252.0080900184357800
2016-04-042376.002415.002357.002370.0058700139667100
2016-04-012405.002443.002371.002376.00103500248240200
2016-03-312480.002483.002438.002455.0058700144471200
2016-03-302477.002536.002464.002470.0087700218264700
2016-03-292479.002510.002453.002500.0062400155699100
2016-03-282470.002492.002459.002492.0052100129234300
2016-03-252482.002493.002432.002446.0073800181153300
2016-03-242393.002477.002383.002463.0099800243948700
2016-03-232421.002460.002378.002394.00104700252262300
2016-03-222374.002421.002364.002413.0065200156612600
2016-03-182400.002400.002353.002380.0095000225771000
2016-03-172413.002471.002372.002400.00115700279908500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog