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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,540 | 3,540 | 3,540 | 3,540 | 17,900 |
| 1996/12/27 | 3,490 | 3,500 | 3,440 | 3,500 | 31,400 |
| 1996/12/26 | 3,440 | 3,460 | 3,410 | 3,440 | 6,900 |
| 1996/12/25 | 3,450 | 3,450 | 3,410 | 3,410 | 8,500 |
| 1996/12/24 | 3,520 | 3,520 | 3,400 | 3,400 | 14,400 |
| 1996/12/20 | 3,550 | 3,550 | 3,520 | 3,530 | 33,600 |
| 1996/12/19 | 3,590 | 3,590 | 3,510 | 3,530 | 47,100 |
| 1996/12/18 | 3,580 | 3,600 | 3,580 | 3,590 | 13,300 |
| 1996/12/17 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 1996/12/16 | 3,570 | 3,570 | 3,570 | 3,570 | 2,100 |
| 1996/12/13 | 3,570 | 3,580 | 3,570 | 3,570 | 7,300 |
| 1996/12/12 | 3,540 | 3,570 | 3,540 | 3,570 | 500 |
| 1996/12/11 | 3,540 | 3,560 | 3,540 | 3,550 | 10,000 |
| 1996/12/10 | 3,490 | 3,540 | 3,480 | 3,540 | 42,400 |
| 1996/12/09 | 3,480 | 3,500 | 3,470 | 3,490 | 2,600 |
| 1996/12/06 | 3,470 | 3,500 | 3,470 | 3,470 | 18,500 |
| 1996/12/05 | 3,450 | 3,500 | 3,450 | 3,460 | 3,800 |
| 1996/12/04 | 3,490 | 3,490 | 3,450 | 3,450 | 6,900 |
| 1996/12/03 | 3,600 | 3,600 | 3,470 | 3,550 | 20,500 |
| 1996/12/02 | 3,650 | 3,650 | 3,600 | 3,620 | 14,900 |
| 1996/11/29 | 3,600 | 3,610 | 3,600 | 3,600 | 2,800 |
| 1996/11/28 | 3,660 | 3,660 | 3,600 | 3,600 | 5,900 |
| 1996/11/27 | 3,650 | 3,650 | 3,600 | 3,610 | 9,000 |
| 1996/11/26 | 3,530 | 3,660 | 3,490 | 3,660 | 49,300 |
| 1996/11/25 | 3,600 | 3,600 | 3,600 | 3,600 | 3,500 |
| 1996/11/22 | 3,620 | 3,710 | 3,600 | 3,710 | 18,200 |
| 1996/11/21 | 3,620 | 3,620 | 3,570 | 3,600 | 3,600 |
| 1996/11/20 | 3,590 | 3,590 | 3,580 | 3,580 | 22,500 |
| 1996/11/19 | 3,630 | 3,630 | 3,590 | 3,600 | 28,800 |
| 1996/11/18 | 3,660 | 3,660 | 3,590 | 3,600 | 13,300 |
| 1996/11/15 | 3,650 | 3,650 | 3,620 | 3,640 | 6,000 |
| 1996/11/14 | 3,650 | 3,650 | 3,600 | 3,640 | 7,900 |
| 1996/11/13 | 3,590 | 3,640 | 3,590 | 3,640 | 19,400 |
| 1996/11/12 | 3,590 | 3,590 | 3,570 | 3,590 | 16,300 |
| 1996/11/11 | 3,550 | 3,550 | 3,550 | 3,550 | 2,100 |
| 1996/11/08 | 3,540 | 3,560 | 3,540 | 3,550 | 29,500 |
| 1996/11/07 | 3,530 | 3,540 | 3,530 | 3,540 | 9,200 |
| 1996/11/06 | 3,530 | 3,530 | 3,530 | 3,530 | 5,500 |
| 1996/11/05 | 3,510 | 3,510 | 3,500 | 3,500 | 3,800 |
| 1996/11/01 | 3,500 | 3,510 | 3,500 | 3,500 | 7,000 |
| 1996/10/31 | 3,550 | 3,550 | 3,500 | 3,510 | 2,300 |
| 1996/10/30 | 3,600 | 3,600 | 3,550 | 3,550 | 4,100 |
| 1996/10/29 | 3,600 | 3,600 | 3,600 | 3,600 | 2,100 |
| 1996/10/28 | 3,600 | 3,600 | 3,450 | 3,600 | 5,300 |
| 1996/10/25 | 3,600 | 3,610 | 3,590 | 3,610 | 23,500 |
| 1996/10/24 | 3,610 | 3,610 | 3,590 | 3,610 | 22,800 |
| 1996/10/23 | 3,660 | 3,680 | 3,610 | 3,610 | 41,200 |
| 1996/10/22 | 3,690 | 3,690 | 3,650 | 3,670 | 21,700 |
| 1996/10/21 | 3,720 | 3,720 | 3,660 | 3,690 | 11,200 |
| 1996/10/18 | 3,680 | 3,750 | 3,680 | 3,720 | 11,900 |
| 1996/10/17 | 3,670 | 3,700 | 3,670 | 3,680 | 20,600 |
| 1996/10/16 | 3,690 | 3,690 | 3,660 | 3,670 | 33,000 |
| 1996/10/15 | 3,680 | 3,690 | 3,660 | 3,660 | 28,800 |
| 1996/10/14 | 3,680 | 3,700 | 3,660 | 3,680 | 12,400 |
| 1996/10/11 | 3,680 | 3,720 | 3,670 | 3,680 | 11,800 |
| 1996/10/09 | 3,730 | 3,730 | 3,680 | 3,680 | 6,500 |
| 1996/10/08 | 3,740 | 3,740 | 3,740 | 3,740 | 3,100 |
| 1996/10/07 | 3,800 | 3,800 | 3,750 | 3,750 | 9,200 |
| 1996/10/04 | 3,800 | 3,830 | 3,750 | 3,800 | 46,700 |
| 1996/10/03 | 3,730 | 3,800 | 3,710 | 3,800 | 26,400 |
| 1996/10/02 | 3,740 | 3,760 | 3,730 | 3,730 | 23,100 |
| 1996/10/01 | 3,700 | 3,790 | 3,670 | 3,730 | 48,100 |
| 1996/09/30 | 3,680 | 3,700 | 3,680 | 3,700 | 7,000 |
| 1996/09/27 | 3,670 | 3,700 | 3,660 | 3,660 | 9,000 |
| 1996/09/26 | 3,660 | 3,660 | 3,660 | 3,660 | 13,000 |
| 1996/09/25 | 3,620 | 3,670 | 3,620 | 3,650 | 15,000 |
| 1996/09/24 | 3,690 | 3,690 | 3,610 | 3,610 | 8,000 |
| 1996/09/20 | 3,700 | 3,700 | 3,700 | 3,700 | 15,000 |
| 1996/09/19 | 3,740 | 3,740 | 3,700 | 3,700 | 16,000 |
| 1996/09/18 | 3,680 | 3,740 | 3,670 | 3,740 | 37,000 |
| 1996/09/17 | 3,700 | 3,700 | 3,610 | 3,680 | 19,000 |
| 1996/09/13 | 3,660 | 3,700 | 3,660 | 3,700 | 24,000 |
| 1996/09/12 | 3,770 | 3,770 | 3,700 | 3,700 | 22,000 |
| 1996/09/11 | 3,780 | 3,780 | 3,770 | 3,780 | 10,000 |
| 1996/09/10 | 3,740 | 3,780 | 3,740 | 3,780 | 46,000 |
| 1996/09/09 | 3,720 | 3,770 | 3,720 | 3,750 | 10,000 |
| 1996/09/06 | 3,720 | 3,720 | 3,650 | 3,720 | 20,000 |
| 1996/09/05 | 3,600 | 3,750 | 3,600 | 3,740 | 47,000 |
| 1996/09/04 | 3,620 | 3,620 | 3,570 | 3,600 | 13,000 |
| 1996/09/03 | 3,580 | 3,620 | 3,580 | 3,620 | 25,000 |
| 1996/09/02 | 3,560 | 3,580 | 3,540 | 3,580 | 21,000 |
| 1996/08/30 | 3,500 | 3,550 | 3,480 | 3,550 | 40,000 |
| 1996/08/29 | 3,560 | 3,560 | 3,500 | 3,550 | 26,000 |
| 1996/08/28 | 3,520 | 3,600 | 3,500 | 3,550 | 12,000 |
| 1996/08/27 | 3,500 | 3,550 | 3,500 | 3,520 | 25,000 |
| 1996/08/26 | 3,550 | 3,550 | 3,500 | 3,500 | 6,000 |
| 1996/08/23 | 3,500 | 3,550 | 3,500 | 3,550 | 17,000 |
| 1996/08/22 | 3,500 | 3,500 | 3,450 | 3,490 | 12,000 |
| 1996/08/21 | 3,500 | 3,500 | 3,480 | 3,500 | 10,000 |
| 1996/08/20 | 3,490 | 3,490 | 3,450 | 3,460 | 6,000 |
| 1996/08/19 | 3,440 | 3,490 | 3,440 | 3,490 | 9,000 |
| 1996/08/16 | 3,470 | 3,490 | 3,460 | 3,490 | 11,000 |
| 1996/08/15 | 3,500 | 3,500 | 3,460 | 3,460 | 8,000 |
| 1996/08/14 | 3,450 | 3,450 | 3,450 | 3,450 | 8,000 |
| 1996/08/13 | 3,350 | 3,400 | 3,350 | 3,400 | 5,000 |
| 1996/08/12 | 3,420 | 3,420 | 3,300 | 3,300 | 8,000 |
| 1996/08/09 | 3,420 | 3,420 | 3,420 | 3,420 | 7,000 |
| 1996/08/08 | 3,430 | 3,450 | 3,430 | 3,450 | 9,000 |
| 1996/08/07 | 3,420 | 3,420 | 3,410 | 3,410 | 3,000 |
| 1996/08/06 | 3,420 | 3,420 | 3,420 | 3,420 | 9,000 |
| 1996/08/05 | 3,410 | 3,420 | 3,400 | 3,420 | 32,000 |
| 1996/08/02 | 3,400 | 3,410 | 3,380 | 3,400 | 32,000 |
| 1996/08/01 | 3,350 | 3,400 | 3,310 | 3,400 | 54,000 |
| 1996/07/31 | 3,340 | 3,400 | 3,340 | 3,400 | 11,000 |
| 1996/07/30 | 3,360 | 3,380 | 3,360 | 3,380 | 6,000 |
| 1996/07/29 | 3,410 | 3,410 | 3,380 | 3,380 | 6,000 |
| 1996/07/26 | 3,320 | 3,400 | 3,320 | 3,400 | 17,000 |
| 1996/07/25 | 3,250 | 3,330 | 3,250 | 3,300 | 38,000 |
| 1996/07/24 | 3,350 | 3,350 | 3,300 | 3,350 | 14,000 |
| 1996/07/23 | 3,370 | 3,380 | 3,350 | 3,380 | 32,000 |
| 1996/07/22 | 3,440 | 3,440 | 3,370 | 3,380 | 70,000 |
| 1996/07/19 | 3,410 | 3,470 | 3,400 | 3,440 | 59,000 |
| 1996/07/18 | 3,210 | 3,310 | 3,210 | 3,310 | 9,000 |
| 1996/07/17 | 3,200 | 3,210 | 3,150 | 3,200 | 76,000 |
| 1996/07/16 | 3,120 | 3,170 | 3,120 | 3,150 | 33,000 |
| 1996/07/15 | 3,120 | 3,160 | 3,120 | 3,140 | 28,000 |
| 1996/07/12 | 3,160 | 3,200 | 3,140 | 3,140 | 90,000 |
| 1996/07/11 | 3,180 | 3,210 | 3,150 | 3,160 | 27,000 |
| 1996/07/10 | 3,330 | 3,340 | 3,250 | 3,280 | 70,000 |
| 1996/07/09 | 3,350 | 3,380 | 3,330 | 3,330 | 46,000 |
| 1996/07/08 | 3,350 | 3,400 | 3,350 | 3,350 | 61,000 |
| 1996/07/05 | 3,380 | 3,450 | 3,380 | 3,400 | 112,000 |
| 1996/07/04 | 3,810 | 3,860 | 3,810 | 3,810 | 19,000 |
| 1996/07/03 | 3,850 | 3,850 | 3,810 | 3,840 | 17,000 |
| 1996/07/02 | 3,900 | 3,900 | 3,900 | 3,900 | 20,000 |
| 1996/07/01 | 3,930 | 3,930 | 3,800 | 3,870 | 24,000 |
| 1996/06/28 | 3,750 | 3,980 | 3,750 | 3,980 | 18,000 |
| 1996/06/27 | 3,860 | 3,900 | 3,800 | 3,800 | 30,000 |
| 1996/06/26 | 3,880 | 3,890 | 3,830 | 3,880 | 20,000 |
| 1996/06/25 | 3,920 | 3,930 | 3,890 | 3,910 | 67,000 |
| 1996/06/24 | 3,940 | 3,940 | 3,910 | 3,920 | 27,000 |
| 1996/06/21 | 3,870 | 3,940 | 3,870 | 3,930 | 73,000 |
| 1996/06/20 | 3,840 | 3,880 | 3,840 | 3,870 | 32,000 |
| 1996/06/19 | 3,810 | 3,830 | 3,810 | 3,820 | 10,000 |
| 1996/06/18 | 3,850 | 3,850 | 3,800 | 3,800 | 42,000 |
| 1996/06/17 | 3,800 | 3,850 | 3,800 | 3,850 | 29,000 |
| 1996/06/14 | 3,750 | 3,850 | 3,750 | 3,840 | 36,000 |
| 1996/06/13 | 3,680 | 3,750 | 3,680 | 3,750 | 29,000 |
| 1996/06/12 | 3,690 | 3,720 | 3,680 | 3,680 | 24,000 |
| 1996/06/11 | 3,650 | 3,740 | 3,650 | 3,740 | 31,000 |
| 1996/06/10 | 3,760 | 3,760 | 3,700 | 3,750 | 24,000 |
| 1996/06/07 | 3,700 | 3,810 | 3,650 | 3,800 | 76,000 |
| 1996/06/06 | 3,650 | 3,810 | 3,650 | 3,730 | 140,000 |
| 1996/06/05 | 3,460 | 3,670 | 3,460 | 3,650 | 177,000 |
| 1996/06/04 | 3,310 | 3,450 | 3,310 | 3,420 | 107,000 |
| 1996/06/03 | 3,300 | 3,390 | 3,300 | 3,350 | 158,000 |
| 1996/05/31 | 3,220 | 3,350 | 3,220 | 3,350 | 13,000 |
| 1996/05/30 | 3,200 | 3,210 | 3,200 | 3,200 | 49,000 |
| 1996/05/29 | 3,250 | 3,260 | 3,230 | 3,260 | 57,000 |
| 1996/05/28 | 3,200 | 3,250 | 3,200 | 3,250 | 7,000 |
| 1996/05/27 | 3,300 | 3,320 | 3,250 | 3,250 | 12,000 |
| 1996/05/24 | 3,350 | 3,350 | 3,300 | 3,350 | 21,000 |
| 1996/05/23 | 3,520 | 3,530 | 3,390 | 3,390 | 61,000 |
| 1996/05/22 | 3,520 | 3,540 | 3,520 | 3,520 | 40,000 |
| 1996/05/21 | 3,480 | 3,550 | 3,480 | 3,540 | 99,000 |
| 1996/05/20 | 3,450 | 3,460 | 3,430 | 3,450 | 22,000 |
| 1996/05/17 | 3,390 | 3,420 | 3,390 | 3,400 | 42,000 |
| 1996/05/16 | 3,350 | 3,390 | 3,320 | 3,390 | 37,000 |
| 1996/05/15 | 3,320 | 3,340 | 3,310 | 3,340 | 54,000 |
| 1996/05/14 | 3,340 | 3,340 | 3,300 | 3,300 | 22,000 |
| 1996/05/13 | 3,250 | 3,350 | 3,250 | 3,350 | 49,000 |
| 1996/05/10 | 3,120 | 3,290 | 3,120 | 3,200 | 79,000 |
| 1996/05/09 | 3,060 | 3,100 | 3,060 | 3,100 | 11,000 |
| 1996/05/08 | 3,050 | 3,090 | 3,050 | 3,060 | 23,000 |
| 1996/05/07 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 |
| 1996/05/02 | 3,040 | 3,050 | 3,040 | 3,040 | 31,000 |
| 1996/05/01 | 3,020 | 3,060 | 3,020 | 3,030 | 6,000 |
| 1996/04/30 | 3,080 | 3,080 | 3,070 | 3,070 | 15,000 |
| 1996/04/26 | 3,090 | 3,100 | 3,090 | 3,100 | 19,000 |
| 1996/04/25 | 3,080 | 3,080 | 3,040 | 3,070 | 14,000 |
| 1996/04/24 | 3,070 | 3,090 | 3,070 | 3,090 | 12,000 |
| 1996/04/23 | 3,030 | 3,080 | 3,030 | 3,070 | 51,000 |
| 1996/04/22 | 3,000 | 3,040 | 3,000 | 3,040 | 2,000 |
| 1996/04/19 | 3,020 | 3,080 | 3,020 | 3,050 | 14,000 |
| 1996/04/18 | 3,040 | 3,070 | 2,980 | 3,010 | 65,000 |
| 1996/04/17 | 3,030 | 3,050 | 3,030 | 3,030 | 17,000 |
| 1996/04/16 | 3,030 | 3,040 | 3,000 | 3,030 | 6,000 |
| 1996/04/15 | 3,000 | 3,050 | 3,000 | 3,050 | 4,000 |
| 1996/04/12 | 2,980 | 3,000 | 2,970 | 2,970 | 5,000 |
| 1996/04/11 | 3,000 | 3,020 | 2,980 | 2,980 | 10,000 |
| 1996/04/10 | 3,020 | 3,040 | 3,020 | 3,020 | 15,000 |
| 1996/04/09 | 2,970 | 3,110 | 2,970 | 3,100 | 50,000 |
| 1996/04/05 | 2,970 | 2,980 | 2,910 | 2,970 | 24,000 |
| 1996/04/04 | 2,920 | 2,980 | 2,870 | 2,980 | 13,000 |
| 1996/04/03 | 2,950 | 2,960 | 2,940 | 2,940 | 19,000 |
| 1996/04/02 | 2,900 | 2,990 | 2,900 | 2,990 | 46,000 |
| 1996/04/01 | 2,870 | 2,900 | 2,870 | 2,890 | 38,000 |
| 1996/03/29 | 2,800 | 2,870 | 2,800 | 2,870 | 14,000 |
| 1996/03/28 | 2,810 | 2,830 | 2,800 | 2,800 | 33,000 |
| 1996/03/26 | 2,720 | 2,930 | 2,720 | 2,820 | 30,000 |
| 1996/03/26 | 1 -> 1.30 分割 | ||||
| 1996/03/25 | 3,460 | 3,500 | 3,450 | 3,500 | 29,000 |
| 1996/03/22 | 3,310 | 3,400 | 3,300 | 3,400 | 14,000 |
| 1996/03/21 | 3,250 | 3,300 | 3,250 | 3,300 | 28,000 |
| 1996/03/19 | 3,220 | 3,250 | 3,200 | 3,250 | 17,000 |
| 1996/03/18 | 3,200 | 3,230 | 3,150 | 3,170 | 22,000 |
| 1996/03/15 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 1996/03/14 | 3,110 | 3,130 | 3,110 | 3,130 | 3,000 |
| 1996/03/13 | 3,100 | 3,150 | 3,100 | 3,150 | 4,000 |
| 1996/03/12 | 3,250 | 3,250 | 3,150 | 3,200 | 12,000 |
| 1996/03/11 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 1996/03/08 | 3,150 | 3,300 | 3,150 | 3,300 | 7,000 |
| 1996/03/06 | 3,090 | 3,100 | 3,050 | 3,050 | 9,000 |
| 1996/03/05 | 3,200 | 3,200 | 3,150 | 3,150 | 12,000 |
| 1996/03/04 | 3,230 | 3,260 | 3,100 | 3,150 | 35,000 |
| 1996/03/01 | 3,030 | 3,150 | 3,000 | 3,130 | 33,000 |
| 1996/02/29 | 2,940 | 2,970 | 2,940 | 2,970 | 2,000 |
| 1996/02/28 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1996/02/27 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1996/02/23 | 2,980 | 2,990 | 2,980 | 2,980 | 6,000 |
| 1996/02/22 | 2,970 | 2,990 | 2,970 | 2,990 | 4,000 |
| 1996/02/21 | 2,980 | 2,980 | 2,970 | 2,980 | 4,000 |
| 1996/02/20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1996/02/16 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1996/02/15 | 2,990 | 2,990 | 2,980 | 2,980 | 3,000 |
| 1996/02/14 | 2,980 | 2,980 | 2,970 | 2,970 | 5,000 |
| 1996/02/13 | 3,030 | 3,030 | 2,950 | 2,950 | 10,000 |
| 1996/02/09 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
| 1996/02/08 | 3,100 | 3,100 | 2,960 | 2,960 | 12,000 |
| 1996/02/07 | 3,100 | 3,100 | 2,950 | 3,100 | 35,000 |
| 1996/02/06 | 3,180 | 3,200 | 3,100 | 3,200 | 23,000 |
| 1996/02/05 | 3,230 | 3,230 | 3,230 | 3,230 | 3,000 |
| 1996/02/02 | 3,280 | 3,280 | 3,240 | 3,280 | 27,000 |
| 1996/02/01 | 3,310 | 3,310 | 3,260 | 3,260 | 7,000 |
| 1996/01/31 | 3,250 | 3,290 | 3,240 | 3,260 | 11,000 |
| 1996/01/30 | 3,200 | 3,210 | 3,190 | 3,210 | 21,000 |
| 1996/01/29 | 3,230 | 3,230 | 3,200 | 3,200 | 21,000 |
| 1996/01/26 | 3,190 | 3,200 | 3,170 | 3,200 | 12,000 |
| 1996/01/25 | 3,230 | 3,230 | 3,230 | 3,230 | 4,000 |
| 1996/01/24 | 3,230 | 3,230 | 3,200 | 3,230 | 9,000 |
| 1996/01/23 | 3,200 | 3,250 | 3,200 | 3,250 | 7,000 |
| 1996/01/22 | 3,170 | 3,180 | 3,150 | 3,170 | 16,000 |
| 1996/01/18 | 3,130 | 3,250 | 3,130 | 3,150 | 19,000 |
| 1996/01/17 | 3,210 | 3,250 | 3,140 | 3,150 | 53,000 |
| 1996/01/16 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 |
| 1996/01/12 | 3,260 | 3,300 | 3,210 | 3,220 | 13,000 |
| 1996/01/11 | 3,350 | 3,350 | 3,300 | 3,300 | 8,000 |
| 1996/01/10 | 3,350 | 3,370 | 3,350 | 3,350 | 19,000 |
| 1996/01/09 | 3,420 | 3,420 | 3,410 | 3,410 | 4,000 |
| 1996/01/08 | 3,520 | 3,530 | 3,470 | 3,470 | 23,000 |
| 1996/01/05 | 3,500 | 3,550 | 3,500 | 3,520 | 26,000 |
| 1996/01/04 | 3,520 | 3,520 | 3,470 | 3,470 | 7,000 |