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 |
|---|---|---|---|---|---|
| 1997/12/30 | 4,430 | 4,470 | 4,430 | 4,470 | 15,200 |
| 1997/12/29 | 4,400 | 4,470 | 4,400 | 4,430 | 7,100 |
| 1997/12/26 | 4,410 | 4,490 | 4,410 | 4,450 | 6,400 |
| 1997/12/25 | 4,400 | 4,500 | 4,400 | 4,490 | 28,700 |
| 1997/12/24 | 4,390 | 4,390 | 4,250 | 4,350 | 88,100 |
| 1997/12/22 | 4,540 | 4,540 | 4,400 | 4,400 | 40,800 |
| 1997/12/19 | 4,540 | 4,600 | 4,540 | 4,600 | 45,300 |
| 1997/12/18 | 4,500 | 4,580 | 4,480 | 4,560 | 41,500 |
| 1997/12/17 | 4,500 | 4,640 | 4,500 | 4,540 | 50,800 |
| 1997/12/16 | 4,650 | 4,700 | 4,610 | 4,620 | 38,800 |
| 1997/12/15 | 4,590 | 4,700 | 4,540 | 4,690 | 36,300 |
| 1997/12/12 | 4,500 | 4,550 | 4,500 | 4,540 | 33,500 |
| 1997/12/11 | 4,560 | 4,600 | 4,510 | 4,510 | 23,300 |
| 1997/12/10 | 4,700 | 4,700 | 4,600 | 4,610 | 31,500 |
| 1997/12/09 | 4,700 | 4,730 | 4,650 | 4,670 | 84,200 |
| 1997/12/08 | 4,500 | 4,700 | 4,500 | 4,650 | 104,400 |
| 1997/12/05 | 4,410 | 4,600 | 4,410 | 4,530 | 69,200 |
| 1997/12/04 | 4,530 | 4,540 | 4,370 | 4,370 | 28,100 |
| 1997/12/03 | 4,500 | 4,550 | 4,480 | 4,550 | 56,200 |
| 1997/12/02 | 4,480 | 4,580 | 4,450 | 4,520 | 126,600 |
| 1997/12/01 | 4,410 | 4,480 | 4,390 | 4,450 | 31,900 |
| 1997/11/28 | 4,330 | 4,490 | 4,300 | 4,460 | 46,700 |
| 1997/11/27 | 4,200 | 4,300 | 4,200 | 4,250 | 24,200 |
| 1997/11/26 | 4,200 | 4,270 | 4,100 | 4,200 | 31,300 |
| 1997/11/25 | 4,010 | 4,110 | 4,010 | 4,100 | 60,900 |
| 1997/11/21 | 4,360 | 4,500 | 4,350 | 4,460 | 99,800 |
| 1997/11/20 | 4,310 | 4,380 | 4,290 | 4,310 | 104,800 |
| 1997/11/19 | 4,240 | 4,450 | 4,200 | 4,320 | 63,500 |
| 1997/11/18 | 4,280 | 4,330 | 4,250 | 4,330 | 33,700 |
| 1997/11/17 | 4,130 | 4,290 | 4,130 | 4,250 | 18,400 |
| 1997/11/14 | 4,150 | 4,150 | 4,090 | 4,130 | 20,000 |
| 1997/11/13 | 4,000 | 4,110 | 3,990 | 4,100 | 14,600 |
| 1997/11/12 | 4,010 | 4,050 | 4,000 | 4,050 | 16,100 |
| 1997/11/11 | 4,000 | 4,060 | 4,000 | 4,000 | 21,200 |
| 1997/11/10 | 4,070 | 4,090 | 4,020 | 4,070 | 53,000 |
| 1997/11/07 | 4,160 | 4,160 | 4,070 | 4,070 | 12,100 |
| 1997/11/06 | 4,230 | 4,250 | 4,100 | 4,180 | 7,500 |
| 1997/11/05 | 4,150 | 4,300 | 4,150 | 4,180 | 18,600 |
| 1997/11/04 | 4,150 | 4,180 | 4,100 | 4,100 | 28,600 |
| 1997/10/31 | 4,140 | 4,180 | 3,970 | 4,150 | 32,200 |
| 1997/10/30 | 4,200 | 4,200 | 4,070 | 4,090 | 23,200 |
| 1997/10/29 | 4,200 | 4,330 | 4,150 | 4,200 | 68,000 |
| 1997/10/28 | 4,000 | 4,010 | 3,950 | 3,950 | 37,000 |
| 1997/10/27 | 4,470 | 4,470 | 4,300 | 4,300 | 25,800 |
| 1997/10/24 | 4,430 | 4,500 | 4,400 | 4,500 | 43,700 |
| 1997/10/23 | 4,490 | 4,620 | 4,430 | 4,570 | 144,900 |
| 1997/10/22 | 4,390 | 4,400 | 4,300 | 4,310 | 48,400 |
| 1997/10/21 | 4,450 | 4,480 | 4,360 | 4,390 | 47,200 |
| 1997/10/20 | 4,450 | 4,450 | 4,350 | 4,400 | 16,900 |
| 1997/10/17 | 4,390 | 4,520 | 4,380 | 4,400 | 67,200 |
| 1997/10/16 | 4,390 | 4,440 | 4,300 | 4,400 | 55,700 |
| 1997/10/15 | 4,360 | 4,430 | 4,350 | 4,410 | 47,300 |
| 1997/10/14 | 4,400 | 4,410 | 4,320 | 4,380 | 38,300 |
| 1997/10/13 | 4,500 | 4,500 | 4,300 | 4,400 | 38,200 |
| 1997/10/09 | 4,420 | 4,500 | 4,380 | 4,450 | 36,400 |
| 1997/10/08 | 4,400 | 4,410 | 4,350 | 4,400 | 50,300 |
| 1997/10/07 | 4,590 | 4,590 | 4,370 | 4,400 | 91,900 |
| 1997/10/06 | 4,450 | 4,600 | 4,440 | 4,590 | 82,300 |
| 1997/10/03 | 4,300 | 4,450 | 4,300 | 4,400 | 113,800 |
| 1997/10/02 | 4,200 | 4,340 | 4,200 | 4,260 | 133,000 |
| 1997/10/01 | 4,000 | 4,150 | 3,980 | 4,100 | 121,700 |
| 1997/09/30 | 4,030 | 4,100 | 3,980 | 3,980 | 63,000 |
| 1997/09/29 | 4,110 | 4,110 | 3,980 | 3,990 | 45,500 |
| 1997/09/26 | 3,990 | 4,200 | 3,990 | 4,100 | 89,900 |
| 1997/09/25 | 4,000 | 4,100 | 3,950 | 3,950 | 151,900 |
| 1997/09/25 | 1 -> 1.30 分割 | ||||
| 1997/09/24 | 4,950 | 4,990 | 4,900 | 4,950 | 139,100 |
| 1997/09/22 | 4,950 | 4,990 | 4,910 | 4,940 | 88,600 |
| 1997/09/19 | 4,850 | 4,920 | 4,800 | 4,900 | 144,700 |
| 1997/09/18 | 4,750 | 4,830 | 4,730 | 4,780 | 114,300 |
| 1997/09/17 | 4,710 | 4,740 | 4,670 | 4,710 | 89,100 |
| 1997/09/16 | 4,700 | 4,700 | 4,650 | 4,670 | 73,600 |
| 1997/09/12 | 4,700 | 4,710 | 4,660 | 4,700 | 34,400 |
| 1997/09/11 | 4,740 | 4,740 | 4,680 | 4,690 | 77,900 |
| 1997/09/10 | 4,670 | 4,750 | 4,670 | 4,740 | 246,400 |
| 1997/09/09 | 4,600 | 4,670 | 4,600 | 4,630 | 68,300 |
| 1997/09/08 | 4,620 | 4,620 | 4,550 | 4,570 | 41,900 |
| 1997/09/05 | 4,500 | 4,640 | 4,450 | 4,590 | 94,900 |
| 1997/09/04 | 4,500 | 4,510 | 4,400 | 4,440 | 33,900 |
| 1997/09/03 | 4,650 | 4,650 | 4,600 | 4,600 | 16,800 |
| 1997/09/02 | 4,400 | 4,450 | 4,390 | 4,430 | 24,500 |
| 1997/09/01 | 4,550 | 4,560 | 4,380 | 4,400 | 18,900 |
| 1997/08/29 | 4,620 | 4,620 | 4,520 | 4,570 | 17,500 |
| 1997/08/28 | 4,750 | 4,750 | 4,680 | 4,690 | 8,400 |
| 1997/08/27 | 4,790 | 4,790 | 4,700 | 4,700 | 5,900 |
| 1997/08/26 | 4,620 | 4,790 | 4,600 | 4,790 | 9,100 |
| 1997/08/25 | 4,750 | 4,810 | 4,700 | 4,700 | 19,300 |
| 1997/08/22 | 5,000 | 5,000 | 4,920 | 4,920 | 14,700 |
| 1997/08/21 | 4,990 | 5,050 | 4,980 | 5,020 | 27,800 |
| 1997/08/20 | 4,800 | 4,910 | 4,760 | 4,900 | 23,400 |
| 1997/08/19 | 4,800 | 4,800 | 4,750 | 4,760 | 15,200 |
| 1997/08/18 | 4,850 | 4,850 | 4,810 | 4,810 | 2,300 |
| 1997/08/15 | 4,760 | 4,880 | 4,760 | 4,850 | 18,800 |
| 1997/08/14 | 4,600 | 4,720 | 4,600 | 4,700 | 31,300 |
| 1997/08/13 | 4,700 | 4,750 | 4,600 | 4,650 | 27,000 |
| 1997/08/12 | 4,770 | 4,780 | 4,700 | 4,770 | 65,200 |
| 1997/08/11 | 4,850 | 4,850 | 4,730 | 4,770 | 17,800 |
| 1997/08/08 | 4,960 | 4,990 | 4,900 | 4,900 | 60,400 |
| 1997/08/07 | 4,610 | 4,800 | 4,600 | 4,760 | 31,700 |
| 1997/08/06 | 4,840 | 4,840 | 4,580 | 4,700 | 53,200 |
| 1997/08/05 | 4,970 | 4,970 | 4,850 | 4,860 | 29,300 |
| 1997/08/04 | 5,050 | 5,100 | 4,970 | 4,970 | 57,200 |
| 1997/08/01 | 4,850 | 4,970 | 4,650 | 4,970 | 112,800 |
| 1997/07/31 | 5,450 | 5,690 | 5,450 | 5,500 | 60,100 |
| 1997/07/30 | 6,000 | 6,030 | 5,940 | 5,950 | 31,200 |
| 1997/07/29 | 5,900 | 6,000 | 5,900 | 5,950 | 49,200 |
| 1997/07/28 | 5,700 | 6,050 | 5,700 | 5,900 | 16,100 |
| 1997/07/25 | 5,650 | 5,690 | 5,630 | 5,690 | 50,100 |
| 1997/07/24 | 5,800 | 5,810 | 5,690 | 5,700 | 53,000 |
| 1997/07/23 | 5,850 | 5,900 | 5,800 | 5,850 | 59,400 |
| 1997/07/22 | 5,900 | 5,910 | 5,850 | 5,900 | 46,800 |
| 1997/07/18 | 5,600 | 6,050 | 5,580 | 6,000 | 93,500 |
| 1997/07/17 | 5,540 | 5,590 | 5,530 | 5,560 | 69,000 |
| 1997/07/16 | 5,340 | 5,610 | 5,340 | 5,560 | 47,700 |
| 1997/07/15 | 5,380 | 5,380 | 5,300 | 5,300 | 18,700 |
| 1997/07/14 | 5,400 | 5,400 | 5,290 | 5,400 | 53,400 |
| 1997/07/11 | 5,090 | 5,200 | 5,090 | 5,200 | 74,300 |
| 1997/07/10 | 4,830 | 5,060 | 4,800 | 5,000 | 22,400 |
| 1997/07/09 | 4,850 | 4,870 | 4,830 | 4,830 | 15,800 |
| 1997/07/08 | 4,810 | 4,870 | 4,810 | 4,850 | 19,000 |
| 1997/07/07 | 4,750 | 4,820 | 4,750 | 4,800 | 18,100 |
| 1997/07/04 | 5,000 | 5,030 | 4,950 | 4,990 | 14,400 |
| 1997/07/03 | 5,050 | 5,060 | 5,030 | 5,060 | 44,700 |
| 1997/07/02 | 5,080 | 5,080 | 5,050 | 5,050 | 13,000 |
| 1997/07/01 | 5,000 | 5,090 | 5,000 | 5,090 | 25,700 |
| 1997/06/30 | 5,050 | 5,080 | 5,000 | 5,000 | 17,800 |
| 1997/06/27 | 5,130 | 5,130 | 5,040 | 5,100 | 24,000 |
| 1997/06/26 | 5,110 | 5,170 | 5,000 | 5,170 | 48,800 |
| 1997/06/25 | 4,950 | 5,000 | 4,940 | 4,960 | 36,100 |
| 1997/06/24 | 5,000 | 5,000 | 4,910 | 4,940 | 10,100 |
| 1997/06/23 | 4,990 | 5,000 | 4,920 | 5,000 | 24,700 |
| 1997/06/20 | 5,030 | 5,050 | 4,950 | 5,010 | 98,300 |
| 1997/06/19 | 4,700 | 4,980 | 4,700 | 4,980 | 133,300 |
| 1997/06/18 | 4,720 | 4,750 | 4,650 | 4,720 | 50,800 |
| 1997/06/17 | 4,700 | 4,740 | 4,680 | 4,720 | 73,300 |
| 1997/06/16 | 4,640 | 4,790 | 4,630 | 4,740 | 43,000 |
| 1997/06/13 | 4,650 | 4,660 | 4,580 | 4,580 | 18,600 |
| 1997/06/12 | 4,590 | 4,660 | 4,500 | 4,630 | 40,700 |
| 1997/06/11 | 4,700 | 4,710 | 4,550 | 4,570 | 65,900 |
| 1997/06/10 | 4,470 | 4,750 | 4,450 | 4,690 | 79,200 |
| 1997/06/09 | 4,380 | 4,430 | 4,360 | 4,420 | 30,300 |
| 1997/06/06 | 4,300 | 4,380 | 4,200 | 4,380 | 24,200 |
| 1997/06/05 | 4,360 | 4,360 | 4,300 | 4,300 | 24,800 |
| 1997/06/04 | 4,240 | 4,390 | 4,240 | 4,380 | 55,600 |
| 1997/06/03 | 4,200 | 4,250 | 4,200 | 4,250 | 51,900 |
| 1997/06/02 | 4,200 | 4,200 | 4,120 | 4,190 | 6,100 |
| 1997/05/30 | 4,100 | 4,150 | 4,070 | 4,150 | 13,700 |
| 1997/05/29 | 4,070 | 4,100 | 4,060 | 4,060 | 25,200 |
| 1997/05/28 | 4,100 | 4,100 | 3,980 | 4,070 | 15,000 |
| 1997/05/27 | 4,000 | 4,140 | 4,000 | 4,100 | 14,300 |
| 1997/05/26 | 3,850 | 4,040 | 3,850 | 4,000 | 9,100 |
| 1997/05/23 | 3,850 | 3,920 | 3,850 | 3,900 | 47,800 |
| 1997/05/22 | 4,000 | 4,000 | 3,800 | 3,900 | 24,100 |
| 1997/05/21 | 4,060 | 4,060 | 4,000 | 4,000 | 27,800 |
| 1997/05/20 | 4,130 | 4,130 | 4,030 | 4,070 | 24,800 |
| 1997/05/19 | 4,050 | 4,250 | 4,050 | 4,140 | 21,300 |
| 1997/05/16 | 4,290 | 4,290 | 4,040 | 4,040 | 71,400 |
| 1997/05/15 | 4,050 | 4,300 | 4,030 | 4,250 | 101,600 |
| 1997/05/14 | 3,850 | 4,020 | 3,840 | 3,950 | 155,100 |
| 1997/05/13 | 3,740 | 3,830 | 3,710 | 3,720 | 31,500 |
| 1997/05/12 | 3,740 | 3,740 | 3,690 | 3,700 | 18,200 |
| 1997/05/09 | 3,670 | 3,740 | 3,670 | 3,690 | 29,100 |
| 1997/05/08 | 3,650 | 3,650 | 3,600 | 3,650 | 7,400 |
| 1997/05/07 | 3,630 | 3,650 | 3,600 | 3,650 | 4,600 |
| 1997/05/06 | 3,800 | 3,860 | 3,700 | 3,730 | 29,800 |
| 1997/05/02 | 3,650 | 3,750 | 3,640 | 3,750 | 68,300 |
| 1997/05/01 | 3,600 | 3,640 | 3,600 | 3,630 | 46,300 |
| 1997/04/30 | 3,580 | 3,580 | 3,500 | 3,580 | 17,300 |
| 1997/04/28 | 3,500 | 3,600 | 3,450 | 3,600 | 10,300 |
| 1997/04/25 | 3,430 | 3,520 | 3,430 | 3,520 | 19,300 |
| 1997/04/24 | 3,530 | 3,530 | 3,500 | 3,530 | 23,000 |
| 1997/04/23 | 3,500 | 3,590 | 3,400 | 3,590 | 18,500 |
| 1997/04/22 | 3,490 | 3,590 | 3,480 | 3,590 | 41,500 |
| 1997/04/21 | 3,310 | 3,440 | 3,290 | 3,440 | 45,400 |
| 1997/04/18 | 3,170 | 3,260 | 3,160 | 3,260 | 55,800 |
| 1997/04/17 | 3,100 | 3,200 | 3,100 | 3,170 | 26,300 |
| 1997/04/16 | 3,160 | 3,160 | 3,100 | 3,100 | 4,300 |
| 1997/04/15 | 3,200 | 3,200 | 3,160 | 3,160 | 32,600 |
| 1997/04/14 | 3,190 | 3,200 | 3,170 | 3,170 | 43,500 |
| 1997/04/11 | 3,170 | 3,190 | 3,170 | 3,190 | 7,500 |
| 1997/04/10 | 3,170 | 3,180 | 3,170 | 3,170 | 4,600 |
| 1997/04/09 | 3,180 | 3,190 | 3,170 | 3,180 | 30,800 |
| 1997/04/08 | 3,200 | 3,200 | 3,110 | 3,200 | 12,100 |
| 1997/04/07 | 3,220 | 3,220 | 3,180 | 3,200 | 9,100 |
| 1997/04/04 | 3,230 | 3,240 | 3,220 | 3,230 | 34,000 |
| 1997/04/03 | 3,190 | 3,210 | 3,190 | 3,210 | 16,500 |
| 1997/04/02 | 3,230 | 3,230 | 3,190 | 3,190 | 5,800 |
| 1997/04/01 | 3,200 | 3,230 | 3,190 | 3,190 | 27,600 |
| 1997/03/31 | 3,140 | 3,200 | 3,080 | 3,200 | 13,300 |
| 1997/03/28 | 3,150 | 3,150 | 3,100 | 3,100 | 1,600 |
| 1997/03/27 | 3,160 | 3,160 | 3,140 | 3,140 | 14,400 |
| 1997/03/26 | 3,150 | 3,180 | 3,100 | 3,160 | 4,100 |
| 1997/03/25 | 3,150 | 3,170 | 3,110 | 3,150 | 8,600 |
| 1997/03/24 | 3,180 | 3,200 | 3,150 | 3,200 | 12,900 |
| 1997/03/21 | 3,200 | 3,200 | 3,180 | 3,180 | 24,500 |
| 1997/03/19 | 3,200 | 3,200 | 3,160 | 3,180 | 12,600 |
| 1997/03/18 | 3,160 | 3,200 | 3,160 | 3,200 | 77,100 |
| 1997/03/17 | 3,100 | 3,160 | 3,100 | 3,160 | 77,700 |
| 1997/03/14 | 3,050 | 3,100 | 3,050 | 3,100 | 9,300 |
| 1997/03/13 | 3,010 | 3,070 | 3,010 | 3,010 | 16,600 |
| 1997/03/12 | 3,020 | 3,020 | 2,990 | 3,000 | 16,200 |
| 1997/03/11 | 3,050 | 3,050 | 3,000 | 3,020 | 13,300 |
| 1997/03/10 | 3,100 | 3,100 | 3,000 | 3,050 | 3,200 |
| 1997/03/07 | 3,200 | 3,200 | 3,000 | 3,050 | 6,600 |
| 1997/03/06 | 3,100 | 3,200 | 3,080 | 3,200 | 33,100 |
| 1997/03/05 | 2,980 | 3,090 | 2,980 | 3,090 | 9,300 |
| 1997/03/04 | 3,120 | 3,120 | 3,020 | 3,050 | 36,000 |
| 1997/03/03 | 3,130 | 3,130 | 3,060 | 3,120 | 6,600 |
| 1997/02/28 | 3,250 | 3,250 | 3,210 | 3,230 | 27,100 |
| 1997/02/27 | 3,230 | 3,250 | 3,230 | 3,250 | 16,400 |
| 1997/02/26 | 3,330 | 3,330 | 3,280 | 3,280 | 9,400 |
| 1997/02/25 | 3,320 | 3,330 | 3,320 | 3,330 | 14,800 |
| 1997/02/24 | 3,360 | 3,360 | 3,320 | 3,360 | 7,200 |
| 1997/02/21 | 3,360 | 3,370 | 3,300 | 3,370 | 19,500 |
| 1997/02/20 | 3,370 | 3,370 | 3,300 | 3,360 | 13,100 |
| 1997/02/19 | 3,300 | 3,300 | 3,300 | 3,300 | 14,700 |
| 1997/02/18 | 3,390 | 3,390 | 3,300 | 3,300 | 14,900 |
| 1997/02/17 | 3,300 | 3,350 | 3,300 | 3,300 | 16,800 |
| 1997/02/14 | 3,360 | 3,360 | 3,280 | 3,280 | 13,800 |
| 1997/02/13 | 3,330 | 3,380 | 3,330 | 3,350 | 7,900 |
| 1997/02/12 | 3,300 | 3,320 | 3,300 | 3,320 | 14,100 |
| 1997/02/10 | 3,280 | 3,300 | 3,250 | 3,290 | 13,200 |
| 1997/02/07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1997/02/06 | 3,310 | 3,310 | 3,280 | 3,300 | 22,100 |
| 1997/02/05 | 3,240 | 3,350 | 3,240 | 3,310 | 14,800 |
| 1997/02/04 | 3,300 | 3,300 | 3,230 | 3,230 | 4,000 |
| 1997/02/03 | 3,220 | 3,290 | 3,210 | 3,290 | 43,600 |
| 1997/01/31 | 3,200 | 3,230 | 3,200 | 3,220 | 51,800 |
| 1997/01/30 | 3,230 | 3,230 | 3,200 | 3,210 | 51,200 |
| 1997/01/29 | 3,200 | 3,250 | 3,200 | 3,250 | 65,200 |
| 1997/01/28 | 2,650 | 3,010 | 2,650 | 3,000 | 36,500 |
| 1997/01/27 | 2,630 | 2,650 | 2,550 | 2,610 | 302,500 |
| 1997/01/24 | 2,850 | 2,850 | 2,600 | 2,610 | 130,100 |
| 1997/01/23 | 2,700 | 2,910 | 2,700 | 2,900 | 2,800 |
| 1997/01/22 | 2,690 | 2,720 | 2,680 | 2,700 | 67,100 |
| 1997/01/21 | 2,710 | 2,710 | 2,680 | 2,690 | 78,100 |
| 1997/01/20 | 2,730 | 2,740 | 2,610 | 2,710 | 150,300 |
| 1997/01/17 | 2,850 | 2,880 | 2,720 | 2,720 | 45,200 |
| 1997/01/16 | 2,990 | 2,990 | 2,950 | 2,950 | 35,400 |
| 1997/01/14 | 2,980 | 2,990 | 2,970 | 2,990 | 21,000 |
| 1997/01/13 | 3,020 | 3,030 | 2,950 | 2,950 | 50,300 |
| 1997/01/10 | 3,150 | 3,150 | 3,010 | 3,020 | 27,200 |
| 1997/01/09 | 3,290 | 3,290 | 3,150 | 3,150 | 16,300 |
| 1997/01/08 | 3,460 | 3,460 | 3,290 | 3,300 | 37,200 |
| 1997/01/07 | 3,550 | 3,550 | 3,510 | 3,510 | 13,500 |
| 1997/01/06 | 3,550 | 3,550 | 3,540 | 3,550 | 20,700 |