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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,430 | 3,540 | 3,420 | 3,520 | 11,000 |
| 1995/12/28 | 3,230 | 3,330 | 3,230 | 3,330 | 9,000 |
| 1995/12/27 | 3,200 | 3,240 | 3,200 | 3,200 | 22,000 |
| 1995/12/26 | 3,300 | 3,300 | 3,250 | 3,250 | 11,000 |
| 1995/12/25 | 3,300 | 3,350 | 3,210 | 3,350 | 20,000 |
| 1995/12/22 | 3,300 | 3,310 | 3,280 | 3,280 | 30,000 |
| 1995/12/21 | 3,100 | 3,210 | 3,100 | 3,160 | 4,000 |
| 1995/12/20 | 3,110 | 3,110 | 3,080 | 3,080 | 14,000 |
| 1995/12/19 | 3,080 | 3,120 | 3,080 | 3,120 | 30,000 |
| 1995/12/18 | 3,200 | 3,250 | 3,150 | 3,150 | 26,000 |
| 1995/12/15 | 3,360 | 3,360 | 3,300 | 3,300 | 15,000 |
| 1995/12/14 | 3,350 | 3,370 | 3,350 | 3,370 | 5,000 |
| 1995/12/13 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1995/12/12 | 3,460 | 3,460 | 3,320 | 3,450 | 14,000 |
| 1995/12/11 | 3,520 | 3,520 | 3,480 | 3,480 | 2,000 |
| 1995/12/08 | 3,580 | 3,580 | 3,520 | 3,550 | 32,000 |
| 1995/12/07 | 3,580 | 3,650 | 3,570 | 3,600 | 28,000 |
| 1995/12/06 | 3,540 | 3,650 | 3,530 | 3,530 | 48,000 |
| 1995/12/05 | 3,570 | 3,570 | 3,480 | 3,570 | 53,000 |
| 1995/12/04 | 3,490 | 3,570 | 3,480 | 3,550 | 81,000 |
| 1995/12/01 | 3,360 | 3,440 | 3,360 | 3,430 | 92,000 |
| 1995/11/30 | 3,250 | 3,370 | 3,250 | 3,350 | 51,000 |
| 1995/11/29 | 3,230 | 3,230 | 3,170 | 3,220 | 29,000 |
| 1995/11/28 | 3,170 | 3,180 | 3,150 | 3,170 | 15,000 |
| 1995/11/27 | 3,180 | 3,210 | 3,180 | 3,200 | 11,000 |
| 1995/11/24 | 3,190 | 3,200 | 3,170 | 3,180 | 40,000 |
| 1995/11/22 | 3,280 | 3,280 | 3,280 | 3,280 | 5,000 |
| 1995/11/21 | 3,290 | 3,290 | 3,250 | 3,250 | 20,000 |
| 1995/11/20 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 |
| 1995/11/17 | 3,150 | 3,210 | 3,150 | 3,200 | 7,000 |
| 1995/11/16 | 3,210 | 3,220 | 3,150 | 3,150 | 28,000 |
| 1995/11/15 | 3,250 | 3,250 | 3,170 | 3,220 | 35,000 |
| 1995/11/14 | 3,390 | 3,390 | 3,280 | 3,280 | 62,000 |
| 1995/11/13 | 3,290 | 3,400 | 3,290 | 3,390 | 31,000 |
| 1995/11/10 | 3,290 | 3,300 | 3,270 | 3,280 | 26,000 |
| 1995/11/09 | 3,300 | 3,310 | 3,270 | 3,290 | 26,000 |
| 1995/11/08 | 3,300 | 3,300 | 3,250 | 3,270 | 11,000 |
| 1995/11/07 | 3,360 | 3,380 | 3,310 | 3,310 | 13,000 |
| 1995/11/06 | 3,400 | 3,400 | 3,350 | 3,390 | 22,000 |
| 1995/11/02 | 3,250 | 3,400 | 3,250 | 3,400 | 57,000 |
| 1995/11/01 | 3,040 | 3,200 | 3,020 | 3,200 | 32,000 |
| 1995/10/31 | 3,080 | 3,080 | 3,010 | 3,010 | 8,000 |
| 1995/10/30 | 3,100 | 3,100 | 3,050 | 3,050 | 13,000 |
| 1995/10/27 | 3,140 | 3,140 | 3,000 | 3,000 | 42,000 |
| 1995/10/26 | 3,180 | 3,200 | 3,140 | 3,150 | 29,000 |
| 1995/10/25 | 3,200 | 3,200 | 3,200 | 3,200 | 23,000 |
| 1995/10/24 | 3,450 | 3,450 | 3,310 | 3,310 | 36,000 |
| 1995/10/23 | 3,460 | 3,470 | 3,430 | 3,460 | 42,000 |
| 1995/10/20 | 3,450 | 3,450 | 3,390 | 3,440 | 48,000 |
| 1995/10/19 | 3,330 | 3,520 | 3,330 | 3,510 | 153,000 |
| 1995/10/18 | 3,190 | 3,350 | 3,190 | 3,280 | 112,000 |
| 1995/10/17 | 3,050 | 3,190 | 3,020 | 3,180 | 81,000 |
| 1995/10/16 | 3,010 | 3,070 | 3,000 | 3,010 | 22,000 |
| 1995/10/13 | 3,000 | 3,070 | 3,000 | 3,010 | 79,000 |
| 1995/10/12 | 2,940 | 3,000 | 2,900 | 3,000 | 66,000 |
| 1995/10/11 | 3,060 | 3,080 | 2,900 | 2,900 | 86,000 |
| 1995/10/09 | 2,960 | 3,010 | 2,930 | 3,010 | 122,000 |
| 1995/10/06 | 2,800 | 2,850 | 2,760 | 2,840 | 46,000 |
| 1995/10/05 | 2,800 | 2,830 | 2,760 | 2,820 | 49,000 |
| 1995/10/04 | 2,710 | 2,860 | 2,710 | 2,860 | 62,000 |
| 1995/10/03 | 2,690 | 2,690 | 2,650 | 2,670 | 5,000 |
| 1995/10/02 | 2,700 | 2,700 | 2,680 | 2,700 | 12,000 |
| 1995/09/29 | 2,660 | 2,670 | 2,650 | 2,670 | 17,000 |
| 1995/09/28 | 2,800 | 2,800 | 2,680 | 2,700 | 25,000 |
| 1995/09/27 | 2,630 | 2,800 | 2,630 | 2,800 | 55,000 |
| 1995/09/26 | 2,410 | 2,470 | 2,410 | 2,470 | 12,000 |
| 1995/09/25 | 2,430 | 2,430 | 2,410 | 2,430 | 20,000 |
| 1995/09/22 | 2,520 | 2,530 | 2,470 | 2,470 | 34,000 |
| 1995/09/21 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 |
| 1995/09/20 | 2,740 | 2,740 | 2,640 | 2,680 | 20,000 |
| 1995/09/19 | 2,740 | 2,760 | 2,740 | 2,740 | 16,000 |
| 1995/09/18 | 2,800 | 2,910 | 2,800 | 2,800 | 100,000 |
| 1995/09/14 | 2,600 | 2,760 | 2,600 | 2,760 | 103,000 |
| 1995/09/13 | 2,570 | 2,570 | 2,470 | 2,500 | 10,000 |
| 1995/09/12 | 2,600 | 2,600 | 2,530 | 2,590 | 12,000 |
| 1995/09/11 | 2,650 | 2,650 | 2,630 | 2,640 | 5,000 |
| 1995/09/08 | 2,690 | 2,700 | 2,650 | 2,650 | 21,000 |
| 1995/09/07 | 2,600 | 2,710 | 2,600 | 2,710 | 38,000 |
| 1995/09/06 | 2,440 | 2,600 | 2,440 | 2,600 | 29,000 |
| 1995/09/05 | 2,400 | 2,410 | 2,380 | 2,400 | 26,000 |
| 1995/09/04 | 2,440 | 2,440 | 2,380 | 2,400 | 34,000 |
| 1995/09/01 | 2,280 | 2,440 | 2,280 | 2,440 | 29,000 |
| 1995/08/31 | 2,290 | 2,290 | 2,290 | 2,290 | 4,000 |
| 1995/08/30 | 2,200 | 2,300 | 2,200 | 2,290 | 25,000 |
| 1995/08/29 | 2,200 | 2,200 | 2,150 | 2,160 | 36,000 |
| 1995/08/28 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1995/08/25 | 2,200 | 2,210 | 2,140 | 2,140 | 7,000 |
| 1995/08/24 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |
| 1995/08/23 | 2,250 | 2,250 | 2,200 | 2,200 | 7,000 |
| 1995/08/22 | 2,270 | 2,280 | 2,250 | 2,270 | 12,000 |
| 1995/08/21 | 2,300 | 2,300 | 2,260 | 2,280 | 11,000 |
| 1995/08/18 | 2,250 | 2,300 | 2,250 | 2,300 | 26,000 |
| 1995/08/17 | 2,220 | 2,220 | 2,220 | 2,220 | 5,000 |
| 1995/08/16 | 2,220 | 2,280 | 2,220 | 2,220 | 12,000 |
| 1995/08/15 | 2,230 | 2,230 | 2,200 | 2,200 | 9,000 |
| 1995/08/14 | 2,260 | 2,290 | 2,250 | 2,250 | 9,000 |
| 1995/08/11 | 2,180 | 2,250 | 2,150 | 2,250 | 33,000 |
| 1995/08/10 | 2,100 | 2,120 | 2,080 | 2,110 | 56,000 |
| 1995/08/09 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1995/08/08 | 2,050 | 2,150 | 2,050 | 2,150 | 4,000 |
| 1995/08/07 | 2,090 | 2,090 | 2,050 | 2,050 | 3,000 |
| 1995/08/04 | 2,150 | 2,150 | 2,050 | 2,050 | 15,000 |
| 1995/08/03 | 2,090 | 2,210 | 2,090 | 2,210 | 23,000 |
| 1995/08/02 | 2,010 | 2,090 | 2,010 | 2,090 | 13,000 |
| 1995/08/01 | 2,100 | 2,130 | 2,100 | 2,130 | 8,000 |
| 1995/07/31 | 2,180 | 2,180 | 2,100 | 2,160 | 22,000 |
| 1995/07/28 | 2,030 | 2,140 | 2,030 | 2,140 | 29,000 |
| 1995/07/27 | 1,950 | 2,000 | 1,950 | 2,000 | 17,000 |
| 1995/07/26 | 1,920 | 1,940 | 1,920 | 1,940 | 11,000 |
| 1995/07/25 | 1,950 | 1,950 | 1,920 | 1,940 | 7,000 |
| 1995/07/24 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 |
| 1995/07/21 | 1,890 | 1,900 | 1,890 | 1,900 | 9,000 |
| 1995/07/20 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 |
| 1995/07/19 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 |
| 1995/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1995/07/17 | 1,830 | 1,870 | 1,800 | 1,850 | 71,000 |
| 1995/07/14 | 1,860 | 1,910 | 1,860 | 1,890 | 64,000 |
| 1995/07/13 | 1,860 | 1,860 | 1,810 | 1,810 | 6,000 |
| 1995/07/12 | 1,870 | 1,870 | 1,860 | 1,860 | 10,000 |
| 1995/07/11 | 1,880 | 1,880 | 1,860 | 1,860 | 5,000 |
| 1995/07/10 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 |
| 1995/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1995/07/06 | 1,720 | 1,750 | 1,700 | 1,750 | 35,000 |
| 1995/07/05 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 |
| 1995/07/04 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1995/07/03 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1995/06/30 | 1,710 | 1,710 | 1,700 | 1,710 | 6,000 |
| 1995/06/29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1995/06/28 | 1,660 | 1,750 | 1,660 | 1,750 | 2,000 |
| 1995/06/27 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 1995/06/23 | 1,650 | 1,650 | 1,620 | 1,630 | 4,000 |
| 1995/06/22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1995/06/21 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1995/06/20 | 1,700 | 1,700 | 1,670 | 1,680 | 4,000 |
| 1995/06/19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1995/06/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1995/06/14 | 1,590 | 1,640 | 1,590 | 1,640 | 6,000 |
| 1995/06/13 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 |
| 1995/06/12 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1995/06/09 | 1,650 | 1,650 | 1,610 | 1,610 | 7,000 |
| 1995/06/08 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1995/06/07 | 1,600 | 1,610 | 1,590 | 1,610 | 43,000 |
| 1995/06/06 | 1,670 | 1,670 | 1,610 | 1,610 | 22,000 |
| 1995/06/02 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 |
| 1995/06/01 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1995/05/30 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1995/05/29 | 1,750 | 1,750 | 1,720 | 1,750 | 5,000 |
| 1995/05/26 | 1,750 | 1,750 | 1,720 | 1,750 | 5,000 |
| 1995/05/25 | 1,760 | 1,790 | 1,720 | 1,720 | 20,000 |
| 1995/05/24 | 1,610 | 1,650 | 1,610 | 1,650 | 20,000 |
| 1995/05/23 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1995/05/22 | 1,630 | 1,630 | 1,610 | 1,610 | 11,000 |
| 1995/05/19 | 1,680 | 1,690 | 1,610 | 1,610 | 35,000 |
| 1995/05/18 | 1,690 | 1,690 | 1,680 | 1,680 | 4,000 |
| 1995/05/17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1995/05/16 | 1,750 | 1,750 | 1,690 | 1,700 | 49,000 |
| 1995/05/12 | 1,910 | 1,910 | 1,820 | 1,820 | 9,000 |
| 1995/05/11 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1995/05/10 | 1,980 | 2,010 | 1,900 | 1,950 | 44,000 |
| 1995/05/09 | 1,900 | 1,940 | 1,900 | 1,930 | 11,000 |
| 1995/05/08 | 1,840 | 1,840 | 1,810 | 1,820 | 8,000 |
| 1995/05/02 | 1,780 | 1,780 | 1,750 | 1,750 | 9,000 |
| 1995/05/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1995/04/28 | 1,650 | 1,680 | 1,650 | 1,650 | 4,000 |
| 1995/04/27 | 1,600 | 1,600 | 1,550 | 1,600 | 4,000 |
| 1995/04/26 | 1,510 | 1,550 | 1,510 | 1,550 | 9,000 |
| 1995/04/25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1995/04/21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/04/20 | 1,450 | 1,450 | 1,380 | 1,380 | 18,000 |
| 1995/04/19 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 |
| 1995/04/18 | 1,550 | 1,550 | 1,450 | 1,450 | 15,000 |
| 1995/04/17 | 1,510 | 1,510 | 1,460 | 1,500 | 4,000 |
| 1995/04/14 | 1,500 | 1,520 | 1,500 | 1,510 | 13,000 |
| 1995/04/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/04/06 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 |
| 1995/04/05 | 1,320 | 1,360 | 1,320 | 1,360 | 7,000 |
| 1995/04/04 | 1,340 | 1,340 | 1,290 | 1,290 | 8,000 |
| 1995/04/03 | 1,380 | 1,380 | 1,340 | 1,340 | 7,000 |
| 1995/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1995/03/30 | 1,470 | 1,470 | 1,440 | 1,440 | 5,000 |
| 1995/03/27 | 1,310 | 1,320 | 1,310 | 1,310 | 3,000 |
| 1995/03/24 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 |
| 1995/03/23 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1995/03/22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1995/03/20 | 1,400 | 1,420 | 1,390 | 1,390 | 5,000 |
| 1995/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/03/16 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1995/03/13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1995/03/10 | 1,600 | 1,690 | 1,600 | 1,690 | 7,000 |
| 1995/03/09 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1995/03/03 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1995/03/02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1995/03/01 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1995/02/28 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1995/02/27 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 1995/02/24 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 |
| 1995/02/23 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 |
| 1995/02/22 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1995/02/20 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1995/02/17 | 1,770 | 1,790 | 1,740 | 1,740 | 5,000 |
| 1995/02/14 | 1,790 | 1,790 | 1,780 | 1,780 | 7,000 |
| 1995/02/13 | 1,780 | 1,790 | 1,780 | 1,780 | 5,000 |
| 1995/02/10 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1995/02/07 | 1,690 | 1,750 | 1,690 | 1,750 | 12,000 |
| 1995/02/03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1995/02/01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1995/01/31 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 |
| 1995/01/30 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 |
| 1995/01/27 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1995/01/26 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 |
| 1995/01/24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1995/01/20 | 1,780 | 1,780 | 1,720 | 1,720 | 2,000 |
| 1995/01/19 | 1,790 | 1,800 | 1,770 | 1,800 | 3,000 |
| 1995/01/18 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 |
| 1995/01/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1995/01/13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1995/01/11 | 1,920 | 1,920 | 1,900 | 1,910 | 7,000 |
| 1995/01/10 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 |
| 1995/01/09 | 1,900 | 1,910 | 1,900 | 1,900 | 3,000 |
| 1995/01/06 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1995/01/05 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 |