富士ソフトサービスビューロ(6188)の株価時系列情報
富士ソフトサービスビューロ(6188)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,134 | 2,154 | 2,051 | 2,154 | 203,900 |
| 2017/12/28 | 1,754 | 1,754 | 1,754 | 1,754 | 13,100 |
| 2017/12/27 | 1,461 | 1,468 | 1,450 | 1,454 | 6,700 |
| 2017/12/26 | 1,445 | 1,487 | 1,445 | 1,470 | 4,100 |
| 2017/12/25 | 1,467 | 1,467 | 1,440 | 1,440 | 5,800 |
| 2017/12/22 | 1,464 | 1,470 | 1,456 | 1,468 | 2,400 |
| 2017/12/21 | 1,457 | 1,474 | 1,453 | 1,474 | 4,600 |
| 2017/12/20 | 1,511 | 1,511 | 1,476 | 1,483 | 3,900 |
| 2017/12/19 | 1,502 | 1,512 | 1,502 | 1,512 | 1,000 |
| 2017/12/18 | 1,546 | 1,600 | 1,501 | 1,501 | 11,900 |
| 2017/12/15 | 1,495 | 1,570 | 1,495 | 1,540 | 9,900 |
| 2017/12/14 | 1,451 | 1,500 | 1,451 | 1,491 | 4,400 |
| 2017/12/13 | 1,450 | 1,500 | 1,444 | 1,463 | 7,800 |
| 2017/12/12 | 1,420 | 1,434 | 1,407 | 1,434 | 6,200 |
| 2017/12/11 | 1,442 | 1,442 | 1,399 | 1,406 | 5,500 |
| 2017/12/08 | 1,377 | 1,443 | 1,355 | 1,439 | 16,800 |
| 2017/12/07 | 1,417 | 1,460 | 1,365 | 1,367 | 17,700 |
| 2017/12/06 | 1,432 | 1,434 | 1,348 | 1,365 | 14,500 |
| 2017/12/05 | 1,460 | 1,466 | 1,395 | 1,431 | 12,900 |
| 2017/12/04 | 1,520 | 1,530 | 1,500 | 1,500 | 6,800 |
| 2017/12/01 | 1,496 | 1,515 | 1,482 | 1,515 | 3,800 |
| 2017/11/30 | 1,486 | 1,510 | 1,468 | 1,510 | 5,900 |
| 2017/11/29 | 1,513 | 1,524 | 1,452 | 1,503 | 6,400 |
| 2017/11/28 | 1,547 | 1,547 | 1,500 | 1,513 | 3,800 |
| 2017/11/27 | 1,559 | 1,560 | 1,541 | 1,550 | 7,700 |
| 2017/11/24 | 1,530 | 1,535 | 1,521 | 1,534 | 4,100 |
| 2017/11/22 | 1,520 | 1,541 | 1,506 | 1,541 | 5,800 |
| 2017/11/21 | 1,500 | 1,510 | 1,452 | 1,510 | 7,700 |
| 2017/11/20 | 1,454 | 1,500 | 1,443 | 1,500 | 7,600 |
| 2017/11/17 | 1,433 | 1,480 | 1,433 | 1,437 | 5,900 |
| 2017/11/16 | 1,430 | 1,442 | 1,418 | 1,433 | 7,300 |
| 2017/11/15 | 1,479 | 1,491 | 1,430 | 1,430 | 9,000 |
| 2017/11/14 | 1,508 | 1,508 | 1,468 | 1,479 | 3,300 |
| 2017/11/13 | 1,489 | 1,523 | 1,489 | 1,512 | 4,600 |
| 2017/11/10 | 1,512 | 1,526 | 1,462 | 1,482 | 13,000 |
| 2017/11/09 | 1,640 | 1,640 | 1,510 | 1,532 | 27,600 |
| 2017/11/08 | 1,556 | 1,600 | 1,554 | 1,600 | 11,100 |
| 2017/11/07 | 1,538 | 1,559 | 1,538 | 1,550 | 5,200 |
| 2017/11/06 | 1,590 | 1,590 | 1,549 | 1,566 | 9,000 |
| 2017/11/02 | 1,591 | 1,591 | 1,571 | 1,590 | 5,900 |
| 2017/11/01 | 1,610 | 1,610 | 1,570 | 1,599 | 7,100 |
| 2017/10/31 | 1,625 | 1,628 | 1,615 | 1,615 | 4,400 |
| 2017/10/30 | 1,583 | 1,632 | 1,553 | 1,611 | 12,200 |
| 2017/10/27 | 1,585 | 1,588 | 1,551 | 1,586 | 10,900 |
| 2017/10/26 | 1,599 | 1,720 | 1,578 | 1,584 | 115,100 |
| 2017/10/25 | 1,495 | 1,531 | 1,495 | 1,519 | 15,700 |
| 2017/10/24 | 1,470 | 1,483 | 1,470 | 1,474 | 3,800 |
| 2017/10/23 | 1,480 | 1,492 | 1,472 | 1,492 | 10,100 |
| 2017/10/20 | 1,465 | 1,469 | 1,449 | 1,467 | 1,800 |
| 2017/10/19 | 1,430 | 1,475 | 1,422 | 1,465 | 11,400 |
| 2017/10/18 | 1,462 | 1,485 | 1,421 | 1,421 | 12,500 |
| 2017/10/17 | 1,490 | 1,490 | 1,465 | 1,465 | 6,800 |
| 2017/10/16 | 1,520 | 1,520 | 1,489 | 1,489 | 9,600 |
| 2017/10/13 | 1,496 | 1,505 | 1,492 | 1,504 | 5,400 |
| 2017/10/12 | 1,495 | 1,514 | 1,494 | 1,494 | 4,500 |
| 2017/10/11 | 1,503 | 1,519 | 1,492 | 1,492 | 4,200 |
| 2017/10/10 | 1,523 | 1,537 | 1,501 | 1,525 | 8,900 |
| 2017/10/06 | 1,480 | 1,527 | 1,461 | 1,493 | 12,500 |
| 2017/10/05 | 1,500 | 1,541 | 1,484 | 1,500 | 11,600 |
| 2017/10/04 | 1,565 | 1,570 | 1,500 | 1,515 | 15,700 |
| 2017/10/03 | 1,585 | 1,585 | 1,475 | 1,549 | 43,200 |
| 2017/10/02 | 1,404 | 1,680 | 1,395 | 1,611 | 150,000 |
| 2017/09/29 | 1,397 | 1,397 | 1,335 | 1,380 | 7,300 |
| 2017/09/28 | 1,394 | 1,450 | 1,375 | 1,398 | 7,200 |
| 2017/09/27 | 1,357 | 1,393 | 1,340 | 1,393 | 3,600 |
| 2017/09/26 | 1,394 | 1,394 | 1,355 | 1,357 | 5,200 |
| 2017/09/25 | 1,378 | 1,384 | 1,320 | 1,320 | 4,800 |
| 2017/09/22 | 1,372 | 1,380 | 1,303 | 1,375 | 13,600 |
| 2017/09/21 | 1,400 | 1,402 | 1,400 | 1,401 | 900 |
| 2017/09/20 | 1,390 | 1,406 | 1,383 | 1,387 | 4,700 |
| 2017/09/19 | 1,398 | 1,398 | 1,356 | 1,390 | 9,100 |
| 2017/09/15 | 1,380 | 1,399 | 1,358 | 1,399 | 6,500 |
| 2017/09/14 | 1,325 | 1,380 | 1,314 | 1,380 | 7,900 |
| 2017/09/13 | 1,337 | 1,340 | 1,325 | 1,335 | 1,500 |
| 2017/09/12 | 1,298 | 1,340 | 1,291 | 1,335 | 6,800 |
| 2017/09/11 | 1,318 | 1,319 | 1,287 | 1,287 | 3,000 |
| 2017/09/08 | 1,339 | 1,339 | 1,293 | 1,319 | 4,500 |
| 2017/09/07 | 1,340 | 1,340 | 1,301 | 1,309 | 5,900 |
| 2017/09/06 | 1,220 | 1,284 | 1,210 | 1,284 | 10,700 |
| 2017/09/05 | 1,320 | 1,327 | 1,228 | 1,241 | 16,700 |
| 2017/09/04 | 1,410 | 1,424 | 1,331 | 1,345 | 16,500 |
| 2017/09/01 | 1,310 | 1,433 | 1,310 | 1,413 | 29,300 |
| 2017/08/31 | 1,268 | 1,300 | 1,261 | 1,295 | 13,000 |
| 2017/08/30 | 1,247 | 1,267 | 1,247 | 1,249 | 8,000 |
| 2017/08/29 | 1,212 | 1,240 | 1,212 | 1,240 | 10,600 |
| 2017/08/28 | 1,185 | 1,218 | 1,174 | 1,211 | 7,500 |
| 2017/08/25 | 1,184 | 1,185 | 1,171 | 1,185 | 4,500 |
| 2017/08/24 | 1,154 | 1,154 | 1,146 | 1,154 | 6,800 |
| 2017/08/23 | 1,165 | 1,168 | 1,149 | 1,154 | 3,300 |
| 2017/08/22 | 1,164 | 1,169 | 1,146 | 1,169 | 2,800 |
| 2017/08/21 | 1,148 | 1,163 | 1,147 | 1,163 | 15,100 |
| 2017/08/18 | 1,178 | 1,178 | 1,133 | 1,133 | 9,800 |
| 2017/08/17 | 1,200 | 1,200 | 1,183 | 1,188 | 7,600 |
| 2017/08/16 | 1,191 | 1,200 | 1,190 | 1,190 | 1,100 |
| 2017/08/15 | 1,179 | 1,210 | 1,179 | 1,200 | 17,600 |
| 2017/08/14 | 1,151 | 1,166 | 1,134 | 1,166 | 7,400 |
| 2017/08/10 | 1,189 | 1,197 | 1,160 | 1,161 | 8,100 |
| 2017/08/09 | 1,230 | 1,230 | 1,171 | 1,186 | 11,200 |
| 2017/08/08 | 1,215 | 1,231 | 1,185 | 1,218 | 17,000 |
| 2017/08/07 | 1,177 | 1,219 | 1,157 | 1,185 | 27,300 |
| 2017/08/04 | 1,128 | 1,128 | 1,090 | 1,117 | 2,800 |
| 2017/08/03 | 1,122 | 1,132 | 1,120 | 1,128 | 3,100 |
| 2017/08/02 | 1,108 | 1,137 | 1,102 | 1,111 | 7,000 |
| 2017/08/01 | 1,213 | 1,214 | 1,070 | 1,138 | 15,000 |
| 2017/07/31 | 1,193 | 1,220 | 1,165 | 1,214 | 15,900 |
| 2017/07/28 | 1,132 | 1,220 | 1,132 | 1,183 | 27,000 |
| 2017/07/27 | 1,101 | 1,148 | 1,101 | 1,142 | 3,800 |
| 2017/07/26 | 1,110 | 1,129 | 1,106 | 1,108 | 9,900 |
| 2017/07/25 | 1,112 | 1,115 | 1,071 | 1,110 | 12,100 |
| 2017/07/24 | 1,072 | 1,076 | 1,056 | 1,056 | 7,500 |
| 2017/07/21 | 1,089 | 1,089 | 1,053 | 1,085 | 11,900 |
| 2017/07/20 | 1,031 | 1,330 | 1,031 | 1,090 | 120,100 |
| 2017/07/19 | 1,028 | 1,030 | 1,028 | 1,030 | 900 |
| 2017/07/18 | 1,029 | 1,034 | 1,027 | 1,027 | 1,500 |
| 2017/07/14 | 1,026 | 1,032 | 1,020 | 1,032 | 1,400 |
| 2017/07/13 | 1,023 | 1,032 | 1,016 | 1,032 | 2,400 |
| 2017/07/12 | 1,022 | 1,026 | 1,020 | 1,025 | 1,800 |
| 2017/07/11 | 1,018 | 1,034 | 1,018 | 1,022 | 2,200 |
| 2017/07/10 | 1,021 | 1,038 | 1,011 | 1,019 | 1,800 |
| 2017/07/07 | 1,021 | 1,040 | 1,010 | 1,040 | 1,100 |
| 2017/07/06 | 1,019 | 1,039 | 1,018 | 1,021 | 800 |
| 2017/07/05 | 1,013 | 1,018 | 1,010 | 1,018 | 1,500 |
| 2017/07/04 | 1,009 | 1,015 | 1,009 | 1,013 | 2,500 |
| 2017/07/03 | 1,009 | 1,042 | 1,008 | 1,014 | 5,700 |
| 2017/06/30 | 1,034 | 1,034 | 1,020 | 1,020 | 3,700 |
| 2017/06/29 | 1,031 | 1,035 | 1,031 | 1,034 | 3,000 |
| 2017/06/28 | 1,045 | 1,056 | 1,029 | 1,029 | 3,400 |
| 2017/06/27 | 1,038 | 1,047 | 1,032 | 1,046 | 1,900 |
| 2017/06/26 | 1,038 | 1,040 | 1,022 | 1,038 | 2,800 |
| 2017/06/23 | 1,039 | 1,039 | 1,008 | 1,016 | 2,200 |
| 2017/06/22 | 1,041 | 1,053 | 1,040 | 1,040 | 2,600 |
| 2017/06/21 | 1,074 | 1,074 | 1,031 | 1,042 | 12,300 |
| 2017/06/20 | 1,073 | 1,075 | 1,026 | 1,056 | 11,500 |
| 2017/06/19 | 1,003 | 1,050 | 1,002 | 1,050 | 13,900 |
| 2017/06/16 | 1,016 | 1,020 | 1,000 | 1,000 | 20,600 |
| 2017/06/15 | 996 | 999 | 990 | 990 | 3,100 |
| 2017/06/14 | 1,004 | 1,004 | 989 | 996 | 2,300 |
| 2017/06/13 | 1,008 | 1,008 | 997 | 1,008 | 2,800 |
| 2017/06/12 | 996 | 1,009 | 996 | 1,008 | 2,800 |
| 2017/06/09 | 1,007 | 1,007 | 983 | 1,004 | 9,000 |
| 2017/06/08 | 1,007 | 1,009 | 996 | 1,003 | 2,600 |
| 2017/06/07 | 982 | 1,008 | 982 | 1,000 | 6,500 |
| 2017/06/06 | 1,001 | 1,010 | 985 | 985 | 9,200 |
| 2017/06/05 | 1,002 | 1,020 | 1,002 | 1,008 | 11,400 |
| 2017/06/02 | 1,004 | 1,004 | 987 | 987 | 3,400 |
| 2017/06/01 | 999 | 1,007 | 982 | 1,003 | 17,400 |
| 2017/05/31 | 992 | 1,002 | 984 | 999 | 4,800 |
| 2017/05/30 | 976 | 993 | 976 | 993 | 1,900 |
| 2017/05/29 | 1,006 | 1,006 | 983 | 985 | 2,300 |
| 2017/05/26 | 981 | 992 | 980 | 991 | 3,700 |
| 2017/05/25 | 1,008 | 1,008 | 956 | 981 | 6,800 |
| 2017/05/24 | 1,000 | 1,004 | 997 | 1,004 | 12,400 |
| 2017/05/23 | 999 | 1,008 | 997 | 1,000 | 5,800 |
| 2017/05/22 | 997 | 999 | 992 | 999 | 2,000 |
| 2017/05/19 | 983 | 998 | 983 | 998 | 1,600 |
| 2017/05/18 | 969 | 981 | 969 | 981 | 1,600 |
| 2017/05/17 | 990 | 997 | 984 | 997 | 400 |
| 2017/05/16 | 975 | 990 | 975 | 986 | 1,800 |
| 2017/05/15 | 1,000 | 1,000 | 980 | 983 | 2,200 |
| 2017/05/12 | 1,009 | 1,009 | 982 | 1,002 | 13,800 |
| 2017/05/11 | 943 | 1,009 | 943 | 992 | 31,000 |
| 2017/05/10 | 919 | 945 | 918 | 943 | 12,300 |
| 2017/05/09 | 926 | 926 | 910 | 919 | 2,300 |
| 2017/05/08 | 920 | 930 | 920 | 926 | 1,500 |
| 2017/05/02 | 919 | 928 | 919 | 920 | 1,700 |
| 2017/05/01 | 918 | 919 | 918 | 919 | 1,300 |
| 2017/04/28 | 938 | 939 | 923 | 938 | 8,500 |
| 2017/04/27 | 903 | 933 | 903 | 933 | 5,400 |
| 2017/04/26 | 907 | 929 | 907 | 929 | 6,200 |
| 2017/04/25 | 907 | 908 | 886 | 907 | 9,100 |
| 2017/04/24 | 872 | 877 | 872 | 877 | 1,400 |
| 2017/04/21 | 870 | 872 | 870 | 872 | 1,200 |
| 2017/04/20 | 875 | 876 | 861 | 864 | 3,800 |
| 2017/04/19 | 875 | 876 | 875 | 876 | 200 |
| 2017/04/18 | 860 | 875 | 860 | 875 | 3,700 |
| 2017/04/17 | 894 | 894 | 871 | 875 | 1,000 |
| 2017/04/14 | 848 | 894 | 842 | 894 | 5,500 |
| 2017/04/13 | 854 | 859 | 842 | 858 | 2,500 |
| 2017/04/12 | 880 | 880 | 860 | 870 | 3,700 |
| 2017/04/11 | 896 | 896 | 879 | 894 | 3,100 |
| 2017/04/10 | 881 | 897 | 860 | 897 | 7,800 |
| 2017/04/07 | 888 | 911 | 873 | 905 | 6,200 |
| 2017/04/06 | 882 | 909 | 882 | 909 | 3,300 |
| 2017/04/05 | 891 | 908 | 885 | 908 | 4,500 |
| 2017/04/04 | 919 | 927 | 882 | 919 | 6,500 |
| 2017/04/03 | 948 | 950 | 920 | 922 | 5,200 |
| 2017/03/31 | 944 | 949 | 940 | 949 | 6,300 |
| 2017/03/30 | 941 | 948 | 918 | 944 | 3,900 |
| 2017/03/29 | 955 | 955 | 936 | 952 | 3,400 |
| 2017/03/28 | 933 | 954 | 931 | 945 | 9,400 |
| 2017/03/27 | 921 | 946 | 912 | 944 | 9,400 |
| 2017/03/24 | 912 | 930 | 912 | 921 | 1,800 |
| 2017/03/23 | 905 | 918 | 905 | 914 | 5,300 |
| 2017/03/22 | 924 | 924 | 913 | 919 | 1,900 |
| 2017/03/21 | 920 | 946 | 912 | 930 | 3,700 |
| 2017/03/17 | 913 | 915 | 913 | 915 | 1,300 |
| 2017/03/16 | 914 | 933 | 906 | 933 | 7,100 |
| 2017/03/15 | 912 | 914 | 904 | 914 | 3,900 |
| 2017/03/14 | 910 | 915 | 904 | 912 | 2,000 |
| 2017/03/13 | 911 | 917 | 911 | 916 | 2,000 |
| 2017/03/10 | 945 | 946 | 924 | 926 | 10,400 |
| 2017/03/09 | 897 | 932 | 896 | 930 | 15,000 |
| 2017/03/08 | 904 | 904 | 886 | 899 | 4,700 |
| 2017/03/07 | 902 | 928 | 902 | 904 | 1,400 |
| 2017/03/06 | 900 | 923 | 896 | 901 | 4,500 |
| 2017/03/03 | 905 | 911 | 902 | 910 | 3,000 |
| 2017/03/02 | 909 | 923 | 901 | 913 | 5,000 |
| 2017/03/01 | 924 | 932 | 898 | 917 | 5,500 |
| 2017/02/28 | 927 | 931 | 909 | 925 | 11,300 |
| 2017/02/27 | 920 | 944 | 893 | 918 | 26,900 |
| 2017/02/24 | 870 | 915 | 862 | 915 | 25,300 |
| 2017/02/23 | 831 | 870 | 828 | 858 | 23,900 |
| 2017/02/22 | 821 | 839 | 813 | 818 | 18,000 |
| 2017/02/21 | 803 | 814 | 800 | 806 | 5,200 |
| 2017/02/20 | 797 | 799 | 795 | 799 | 900 |
| 2017/02/17 | 796 | 805 | 796 | 805 | 3,500 |
| 2017/02/16 | 795 | 797 | 795 | 796 | 1,800 |
| 2017/02/15 | 804 | 805 | 793 | 798 | 6,800 |
| 2017/02/14 | 809 | 810 | 801 | 804 | 7,600 |
| 2017/02/13 | 815 | 815 | 805 | 811 | 2,500 |
| 2017/02/10 | 807 | 807 | 807 | 807 | 200 |
| 2017/02/09 | 801 | 818 | 801 | 814 | 4,000 |
| 2017/02/08 | 807 | 807 | 802 | 805 | 700 |
| 2017/02/07 | 808 | 817 | 807 | 807 | 800 |
| 2017/02/06 | 801 | 817 | 801 | 817 | 2,700 |
| 2017/02/03 | 822 | 826 | 784 | 808 | 11,000 |
| 2017/02/02 | 810 | 827 | 805 | 827 | 3,900 |
| 2017/02/01 | 817 | 817 | 803 | 816 | 2,900 |
| 2017/01/31 | 801 | 811 | 801 | 811 | 2,200 |
| 2017/01/30 | 822 | 822 | 803 | 810 | 7,000 |
| 2017/01/27 | 823 | 825 | 819 | 822 | 5,500 |
| 2017/01/26 | 833 | 836 | 822 | 827 | 7,000 |
| 2017/01/25 | 800 | 818 | 783 | 818 | 7,000 |
| 2017/01/24 | 777 | 782 | 777 | 779 | 1,800 |
| 2017/01/23 | 778 | 784 | 777 | 777 | 4,800 |
| 2017/01/20 | 773 | 778 | 773 | 775 | 2,000 |
| 2017/01/19 | 782 | 782 | 779 | 780 | 1,900 |
| 2017/01/18 | 781 | 783 | 768 | 783 | 6,000 |
| 2017/01/17 | 792 | 792 | 784 | 789 | 6,200 |
| 2017/01/16 | 832 | 832 | 794 | 807 | 10,000 |
| 2017/01/13 | 814 | 822 | 790 | 818 | 15,100 |
| 2017/01/12 | 831 | 831 | 818 | 822 | 3,900 |
| 2017/01/11 | 814 | 838 | 814 | 838 | 5,300 |
| 2017/01/10 | 805 | 822 | 805 | 822 | 16,000 |
| 2017/01/06 | 804 | 804 | 785 | 804 | 6,000 |
| 2017/01/05 | 786 | 810 | 776 | 806 | 22,700 |
| 2017/01/04 | 768 | 774 | 748 | 774 | 12,300 |