[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 
2017-11-223540.003600.003525.003550.0092000327874500
2017-11-213530.003570.003520.003540.0066700236072500
2017-11-203485.003530.003460.003515.0072200253250000
2017-11-173610.003650.003505.003510.0085500303364500
2017-11-163490.003580.003460.003560.0074600264439000
2017-11-153530.003560.003490.003500.0090400317470500
2017-11-143620.003630.003565.003565.00127600458581000
2017-11-133795.003885.003630.003665.003088001146140500
2017-11-103315.003410.003280.003400.00213000715630500
2017-11-093515.003600.003415.003525.00103300365926500
2017-11-083505.003530.003495.003500.0083400292745000
2017-11-073485.003510.003455.003505.0096500337708500
2017-11-063510.003550.003505.003505.0073600259286500
2017-11-023495.003515.003455.003500.0078000272434000
2017-11-013425.003530.003425.003500.00101700355038500
2017-10-313380.003445.003365.003435.0072600247688500
2017-10-303365.003450.003365.003400.00146700498760000
2017-10-273315.003375.003315.003360.0078500263370000
2017-10-263300.003330.003300.003315.0045700151610500
2017-10-253320.003345.003300.003300.0071700238117000
2017-10-243280.003335.003280.003320.0075300249287500
2017-10-233280.003295.003255.003280.0051500168921500
2017-10-203245.003255.003230.003250.0046700151604000
2017-10-193265.003285.003250.003255.0043200141048000
2017-10-183245.003265.003240.003265.0042200137494500
2017-10-173270.003275.003245.003245.0043100140278000
2017-10-163270.003315.003260.003285.0048400159309500
2017-10-133265.003275.003250.003265.0041300134924000
2017-10-123280.003290.003265.003265.0032800107465000
2017-10-113265.003275.003250.003265.0036300118545000
2017-10-103245.003270.003230.003265.0051000166193500
2017-10-063265.003265.003230.003235.002160069969500
2017-10-053270.003295.003260.003270.002770090688500
2017-10-043305.003310.003270.003270.002620086160500
2017-10-033310.003310.003295.003305.0032900108725500
2017-10-023320.003330.003290.003305.0058400193338000
2017-09-293285.003285.003255.003285.0038400125825500
2017-09-283260.003290.003235.003285.0044100144093000
2017-09-273260.003265.003230.003265.0050200163379000
2017-09-263190.003240.003185.003240.0071300229179500
2017-09-253185.003195.003155.003190.0042700135849500
2017-09-223170.003190.003145.003160.003100097971500
2017-09-213220.003220.003150.003175.0091700290830000
2017-09-203270.003280.003215.003220.0047600154087500
2017-09-193265.003280.003245.003270.0046000150076500
2017-09-153230.003250.003200.003250.0098600318839000
2017-09-143235.003240.003215.003225.002860092309000
2017-09-133225.003245.003220.003235.003030098036000
2017-09-123240.003240.003210.003225.003010097069000
2017-09-113175.003215.003170.003200.0063900204304000
2017-09-083145.003165.003110.003135.00111800350615000
2017-09-073180.003205.003150.003170.0032600103519500
2017-09-063160.003185.003130.003175.0062600198365000
2017-09-053295.003295.003175.003180.0083200267602500
2017-09-043330.003345.003285.003295.0050400166961000
2017-09-013300.003370.003295.003360.0076800256637000
2017-08-313290.003315.003290.003290.0050500166528500
2017-08-303270.003325.003265.003320.0087100287650500
2017-08-293270.003280.003255.003270.0042100137470000
2017-08-283285.003300.003275.003295.0048800160604500
2017-08-253275.003310.003265.003295.0072800239855500
2017-08-243290.003330.003290.003300.0041800138383000
2017-08-233300.003320.003285.003300.0055900184632000
2017-08-223325.003335.003285.003290.0048200159457500
2017-08-213320.003340.003310.003325.0046600155120000
2017-08-183330.003340.003310.003325.0054300180596000
2017-08-173340.003380.003335.003360.0055800187532000
2017-08-163350.003355.003325.003340.0068000227051000
2017-08-153310.003365.003305.003340.0062600208996500
2017-08-143235.003295.003230.003280.0084000274969500
2017-08-103240.003345.003240.003325.00114200378837000
2017-08-093250.003350.003230.003345.00139600459814500
2017-08-083255.003275.003240.003265.0065500213466000
2017-08-073285.003285.003250.003265.0072600237072000
2017-08-043200.003290.003200.003285.0086200280702000
2017-08-033205.003230.003195.003225.0060700195259000
2017-08-023200.003235.003185.003230.0061700198142500
2017-08-013170.003200.003155.003185.0083400265053500
2017-07-313175.003200.003150.003165.0083300264229500
2017-07-283155.003210.003145.003210.00224400717578000
2017-07-273155.003190.003145.003170.0052300165603500
2017-07-263185.003190.003145.003160.0047600150813500
2017-07-253210.003210.003165.003185.0056900180929000
2017-07-243185.003210.003145.003210.0061000194246000
2017-07-213210.003210.003185.003190.0042100134449000
2017-07-203220.003235.003210.003215.0045700147210500
2017-07-193195.003230.003190.003220.0055100177123500
2017-07-183245.003245.003200.003225.0067200216377000
2017-07-143245.003260.003230.003245.0068700222755500
2017-07-133255.003255.003210.003250.0098100317587500
2017-07-123235.003255.003215.003245.0086100278866500
2017-07-113155.003260.003155.003260.00100500324251500
2017-07-103145.003190.003135.003165.0068300216259500
2017-07-073120.003165.003110.003145.0057000179112000
2017-07-063130.003170.003130.003160.0041800131951000
2017-07-053090.003155.003070.003155.0079100247091500
2017-07-043200.003200.003090.003100.0081900255349000
2017-07-033160.003195.003155.003190.0066300211105000
2017-06-303155.003175.003130.003175.0088100278053000
2017-06-293165.003190.003130.003190.0066200209831500
2017-06-283150.003170.003095.003095.0065900205658000
2017-06-273180.003190.003145.003185.0058500186080500
2017-06-263200.003220.003195.003200.003110099694500
2017-06-233240.003250.003180.003200.0049200157862500
2017-06-223205.003250.003200.003240.0047400153355000
2017-06-213220.003230.003195.003195.0042100135170000
2017-06-203200.003230.003175.003220.0057600184869000
2017-06-193200.003220.003190.003190.002930093795500
2017-06-163185.003225.003185.003210.0055300177349500
2017-06-153190.003215.003180.003195.0062300199439000
2017-06-143210.003245.003190.003190.0052900169949500
2017-06-133220.003235.003200.003210.0047000151326500
2017-06-123195.003230.003145.003220.0067700216293500
2017-06-093275.003275.003220.003220.0078000253501000
2017-06-083305.003305.003270.003275.0060700199529500
2017-06-073265.003295.003245.003285.0058500191713000
2017-06-063320.003320.003265.003270.0051300168279000
2017-06-053300.003345.003290.003330.0066300220650000
2017-06-023290.003350.003280.003330.00141400469493000
2017-06-013265.003295.003260.003290.0068700225474500
2017-05-313230.003275.003230.003270.0056700184991500
2017-05-303295.003295.003245.003255.0053900175727500
2017-05-293300.003300.003265.003270.0076500251299000
2017-05-263255.003260.003235.003245.0040000129904000
2017-05-253270.003295.003255.003265.0051700169242500
2017-05-243270.003290.003255.003270.0061300200380000
2017-05-233240.003270.003225.003245.0063300205920500
2017-05-223190.003245.003180.003240.0099300320759000
2017-05-193175.003190.003150.003180.00104900332748500
2017-05-183135.003190.003130.003175.0094600299919000
2017-05-173165.003190.003155.003175.0088000279162000
2017-05-163170.003200.003145.003165.00119900379777500
2017-05-153110.003165.003110.003160.00118400371512000
2017-05-123085.003125.003060.003115.00144200447167000
2017-05-113075.003095.003065.003085.00106400327563000
2017-05-103055.003095.003055.003075.00128400395749000
2017-05-093050.003065.003035.003050.0083400254709000
2017-05-082990.003060.002969.003045.00138900421709600
2017-05-022971.002989.002953.002964.00116200344662000
2017-05-012945.002979.002945.002971.0085900255084600
2017-04-282945.002953.002926.002941.00102900302681200
2017-04-272914.002942.002900.002934.0069000202231300
2017-04-262900.002921.002883.002917.0087900255765300
2017-04-252864.002897.002853.002888.0063500182815100
2017-04-242881.002889.002866.002877.0065700189130000
2017-04-212875.002877.002844.002854.0082200234780500
2017-04-202831.002856.002828.002840.00123600351402600
2017-04-192810.002854.002810.002831.0094400267920800
2017-04-182820.002827.002804.002820.0086300243115000
2017-04-172745.002821.002745.002811.0088800248746400
2017-04-142783.002787.002740.002748.0075400208067200
2017-04-132754.002800.002734.002797.0093500259482000
2017-04-122774.002792.002764.002783.0057100158818200
2017-04-112784.002826.002784.002804.00109200306406400
2017-04-102809.002809.002774.002792.0062800175273200
2017-04-072800.002828.002795.002805.00128800361815100
2017-04-062831.002844.002772.002780.00113500317205100
2017-04-052830.002870.002830.002850.0092900264708000
2017-04-042841.002846.002795.002820.00157500444112800
2017-04-032835.002869.002813.002846.00105200299391500
2017-03-312887.002906.002838.002838.0087600250964900
2017-03-302890.002922.002862.002863.0066500191909700
2017-03-292884.002916.002865.002896.0076900222514100
2017-03-282853.002873.002843.002856.0081000231188800
2017-03-272851.002864.002837.002839.0070100199404300
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

   ※ 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。 

Twitter