富士ソフト(9749)の株価時系列情報
富士ソフト(9749)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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1993/12/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/12/27 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1993/12/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1993/12/22 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1993/12/21 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1993/12/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/12/16 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 |
| 1993/12/15 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 |
| 1993/12/13 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 |
| 1993/12/10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1993/12/07 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1993/12/03 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1993/12/02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/11/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/11/25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1993/11/18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1993/11/15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1993/11/12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/11/11 | 1,280 | 1,300 | 1,280 | 1,300 | 50,000 |
| 1993/11/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/11/04 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 1993/11/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/11/01 | 1,320 | 1,320 | 1,300 | 1,310 | 4,000 |
| 1993/10/29 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
| 1993/10/28 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 |
| 1993/10/27 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 |
| 1993/10/19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1993/10/15 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1993/10/14 | 1,590 | 1,590 | 1,580 | 1,590 | 50,000 |
| 1993/10/13 | 1,590 | 1,600 | 1,590 | 1,600 | 66,000 |
| 1993/10/08 | 1,590 | 1,600 | 1,560 | 1,590 | 49,000 |
| 1993/10/07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1993/10/06 | 1,600 | 1,620 | 1,600 | 1,600 | 51,000 |
| 1993/10/04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1993/09/29 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1993/09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1993/09/24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1993/09/21 | 1,640 | 1,640 | 1,610 | 1,610 | 13,000 |
| 1993/09/20 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 |
| 1993/09/17 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 1993/09/14 | 1,640 | 1,650 | 1,640 | 1,640 | 13,000 |
| 1993/09/13 | 1,660 | 1,660 | 1,640 | 1,640 | 13,000 |
| 1993/09/10 | 1,630 | 1,630 | 1,620 | 1,630 | 5,000 |
| 1993/09/09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1993/09/07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1993/09/06 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1993/09/03 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 |
| 1993/08/31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1993/08/25 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1993/08/24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1993/08/23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1993/08/20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1993/08/18 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 |
| 1993/08/17 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1993/08/16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1993/08/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1993/08/12 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 |
| 1993/08/09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1993/08/06 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 |
| 1993/08/05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1993/08/04 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 1993/08/03 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1993/07/26 | 1,940 | 1,940 | 1,900 | 1,940 | 11,000 |
| 1993/07/20 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1993/07/16 | 2,020 | 2,020 | 2,020 | 2,020 | 13,000 |
| 1993/07/14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1993/07/13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1993/07/09 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 |
| 1993/07/07 | 1,860 | 1,860 | 1,800 | 1,800 | 5,000 |
| 1993/07/06 | 1,890 | 1,890 | 1,850 | 1,850 | 2,000 |
| 1993/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1993/07/02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1993/07/01 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 |
| 1993/06/30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1993/06/29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1993/06/28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1993/06/25 | 1,840 | 1,840 | 1,840 | 1,840 | 10,000 |
| 1993/06/18 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 1993/06/08 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 |
| 1993/06/07 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
| 1993/06/04 | 2,150 | 2,150 | 2,090 | 2,090 | 3,000 |
| 1993/06/03 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
| 1993/06/02 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1993/05/27 | 2,200 | 2,200 | 2,180 | 2,180 | 18,000 |
| 1993/05/26 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1993/05/25 | 2,200 | 2,210 | 2,200 | 2,210 | 8,000 |
| 1993/05/24 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1993/05/21 | 2,230 | 2,230 | 2,200 | 2,200 | 5,000 |
| 1993/05/19 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1993/05/18 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 |
| 1993/05/17 | 2,190 | 2,300 | 2,190 | 2,300 | 6,000 |
| 1993/05/14 | 2,250 | 2,250 | 2,230 | 2,230 | 11,000 |
| 1993/05/13 | 2,230 | 2,230 | 2,230 | 2,230 | 16,000 |
| 1993/05/12 | 2,120 | 2,240 | 2,100 | 2,240 | 24,000 |
| 1993/05/11 | 2,140 | 2,140 | 2,100 | 2,100 | 11,000 |
| 1993/05/10 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 |
| 1993/05/07 | 2,040 | 2,040 | 2,010 | 2,010 | 7,000 |
| 1993/04/30 | 1,930 | 1,950 | 1,930 | 1,950 | 8,000 |
| 1993/04/28 | 1,950 | 1,950 | 1,930 | 1,930 | 7,000 |
| 1993/04/27 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1993/04/26 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1993/04/22 | 2,090 | 2,090 | 2,060 | 2,060 | 2,000 |
| 1993/04/21 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 |
| 1993/04/20 | 2,130 | 2,130 | 2,060 | 2,060 | 15,000 |
| 1993/04/19 | 2,100 | 2,100 | 2,060 | 2,060 | 11,000 |
| 1993/04/16 | 2,150 | 2,190 | 2,130 | 2,130 | 30,000 |
| 1993/04/15 | 2,190 | 2,190 | 2,160 | 2,170 | 9,000 |
| 1993/04/14 | 2,220 | 2,220 | 2,160 | 2,160 | 28,000 |
| 1993/04/13 | 2,180 | 2,250 | 2,140 | 2,250 | 14,000 |
| 1993/04/12 | 2,180 | 2,180 | 2,140 | 2,140 | 16,000 |
| 1993/04/09 | 2,150 | 2,190 | 2,100 | 2,190 | 10,000 |
| 1993/04/08 | 2,190 | 2,190 | 2,190 | 2,190 | 18,000 |
| 1993/04/07 | 2,060 | 2,060 | 2,030 | 2,060 | 42,000 |
| 1993/04/06 | 2,000 | 2,070 | 1,960 | 2,060 | 53,000 |
| 1993/04/02 | 1,720 | 1,800 | 1,720 | 1,800 | 22,000 |
| 1993/04/01 | 1,700 | 1,710 | 1,700 | 1,710 | 11,000 |
| 1993/03/31 | 1,640 | 1,700 | 1,630 | 1,700 | 31,000 |
| 1993/03/30 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 |
| 1993/03/29 | 1,560 | 1,590 | 1,560 | 1,590 | 4,000 |
| 1993/03/26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1993/03/25 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 |
| 1993/03/24 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 |
| 1993/03/23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/03/19 | 1,370 | 1,370 | 1,370 | 1,370 | 36,000 |
| 1993/03/18 | 1,320 | 1,350 | 1,320 | 1,350 | 7,000 |
| 1993/03/17 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1993/03/16 | 1,270 | 1,270 | 1,260 | 1,270 | 6,000 |
| 1993/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1993/03/09 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 |
| 1993/03/08 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 |
| 1993/03/04 | 1,280 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1993/03/03 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 |
| 1993/03/02 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 1993/03/01 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1993/02/26 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 |
| 1993/02/25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1993/02/24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1993/02/23 | 1,410 | 1,410 | 1,350 | 1,350 | 6,000 |
| 1993/02/19 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1993/02/18 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 |
| 1993/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/02/12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/02/10 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 |
| 1993/02/09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/02/08 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 1993/02/05 | 1,410 | 1,410 | 1,370 | 1,370 | 3,000 |
| 1993/02/04 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 |
| 1993/02/03 | 1,410 | 1,450 | 1,410 | 1,410 | 11,000 |
| 1993/02/02 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1993/01/25 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 |
| 1993/01/19 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 |
| 1993/01/18 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 |
| 1993/01/14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1993/01/13 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1993/01/12 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 |
| 1993/01/11 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 |
| 1993/01/08 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 |
| 1993/01/07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1993/01/06 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1993/01/05 | 1,680 | 1,690 | 1,680 | 1,690 | 10,000 |
| 1993/01/04 | 1,640 | 1,650 | 1,620 | 1,640 | 9,000 |