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 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,750 | 5,850 | 5,680 | 5,750 | 46,800 |
| 1998/12/29 | 5,490 | 5,650 | 5,460 | 5,650 | 31,000 |
| 1998/12/28 | 5,420 | 5,480 | 5,420 | 5,460 | 31,800 |
| 1998/12/25 | 5,500 | 5,600 | 5,480 | 5,580 | 94,100 |
| 1998/12/24 | 5,500 | 5,500 | 5,400 | 5,480 | 30,800 |
| 1998/12/22 | 5,450 | 5,490 | 5,400 | 5,490 | 43,700 |
| 1998/12/21 | 5,540 | 5,540 | 5,400 | 5,430 | 51,100 |
| 1998/12/18 | 5,230 | 5,470 | 5,210 | 5,440 | 91,200 |
| 1998/12/17 | 5,280 | 5,280 | 5,190 | 5,240 | 40,200 |
| 1998/12/16 | 5,240 | 5,280 | 5,210 | 5,270 | 64,300 |
| 1998/12/15 | 5,130 | 5,240 | 5,090 | 5,170 | 54,700 |
| 1998/12/14 | 5,050 | 5,180 | 5,050 | 5,080 | 17,600 |
| 1998/12/11 | 5,250 | 5,250 | 5,050 | 5,050 | 48,800 |
| 1998/12/10 | 5,160 | 5,210 | 5,150 | 5,200 | 40,900 |
| 1998/12/09 | 5,200 | 5,200 | 5,120 | 5,170 | 34,600 |
| 1998/12/08 | 5,210 | 5,240 | 5,150 | 5,200 | 56,800 |
| 1998/12/07 | 5,150 | 5,200 | 5,060 | 5,200 | 30,600 |
| 1998/12/04 | 5,150 | 5,190 | 5,080 | 5,150 | 95,000 |
| 1998/12/03 | 5,100 | 5,190 | 5,050 | 5,180 | 86,300 |
| 1998/12/02 | 5,100 | 5,100 | 4,950 | 5,100 | 28,200 |
| 1998/12/01 | 5,150 | 5,200 | 5,050 | 5,150 | 66,500 |
| 1998/11/30 | 5,050 | 5,060 | 4,900 | 5,050 | 55,000 |
| 1998/11/27 | 5,180 | 5,180 | 5,050 | 5,050 | 19,000 |
| 1998/11/26 | 5,200 | 5,240 | 5,090 | 5,130 | 84,700 |
| 1998/11/25 | 5,100 | 5,240 | 5,050 | 5,190 | 128,800 |
| 1998/11/24 | 5,060 | 5,090 | 5,030 | 5,080 | 61,200 |
| 1998/11/20 | 4,870 | 4,980 | 4,860 | 4,940 | 84,000 |
| 1998/11/19 | 4,740 | 4,830 | 4,740 | 4,830 | 20,400 |
| 1998/11/18 | 4,800 | 4,860 | 4,790 | 4,790 | 44,500 |
| 1998/11/17 | 4,780 | 4,800 | 4,760 | 4,790 | 27,600 |
| 1998/11/16 | 4,650 | 4,750 | 4,650 | 4,730 | 8,400 |
| 1998/11/13 | 4,650 | 4,700 | 4,650 | 4,680 | 7,300 |
| 1998/11/12 | 4,600 | 4,690 | 4,600 | 4,650 | 42,500 |
| 1998/11/11 | 4,830 | 4,830 | 4,730 | 4,750 | 15,400 |
| 1998/11/10 | 4,790 | 4,840 | 4,760 | 4,830 | 15,000 |
| 1998/11/09 | 4,810 | 4,880 | 4,780 | 4,830 | 22,200 |
| 1998/11/06 | 4,800 | 4,850 | 4,800 | 4,830 | 22,000 |
| 1998/11/05 | 4,800 | 4,820 | 4,770 | 4,800 | 28,800 |
| 1998/11/04 | 4,650 | 4,840 | 4,650 | 4,800 | 67,900 |
| 1998/11/02 | 4,400 | 4,600 | 4,400 | 4,600 | 3,200 |
| 1998/10/30 | 4,480 | 4,490 | 4,400 | 4,400 | 23,800 |
| 1998/10/29 | 4,570 | 4,620 | 4,480 | 4,480 | 61,800 |
| 1998/10/28 | 4,500 | 4,580 | 4,460 | 4,530 | 80,400 |
| 1998/10/27 | 4,220 | 4,260 | 4,190 | 4,250 | 34,100 |
| 1998/10/26 | 4,450 | 4,450 | 4,220 | 4,220 | 8,300 |
| 1998/10/23 | 4,550 | 4,600 | 4,390 | 4,420 | 17,500 |
| 1998/10/22 | 4,620 | 4,640 | 4,450 | 4,620 | 28,000 |
| 1998/10/21 | 4,500 | 4,670 | 4,500 | 4,670 | 67,000 |
| 1998/10/20 | 4,330 | 4,400 | 4,290 | 4,330 | 6,000 |
| 1998/10/19 | 4,300 | 4,350 | 4,280 | 4,280 | 12,300 |
| 1998/10/16 | 4,300 | 4,440 | 4,260 | 4,350 | 28,200 |
| 1998/10/15 | 4,060 | 4,180 | 4,060 | 4,180 | 53,700 |
| 1998/10/14 | 4,050 | 4,090 | 4,010 | 4,040 | 28,700 |
| 1998/10/13 | 4,120 | 4,150 | 4,010 | 4,100 | 48,500 |
| 1998/10/12 | 4,520 | 4,520 | 4,110 | 4,270 | 20,700 |
| 1998/10/09 | 4,020 | 4,080 | 4,010 | 4,070 | 50,900 |
| 1998/10/08 | 4,050 | 4,150 | 4,020 | 4,020 | 62,100 |
| 1998/10/07 | 4,050 | 4,050 | 3,890 | 3,930 | 45,900 |
| 1998/10/06 | 3,790 | 3,790 | 3,730 | 3,750 | 43,900 |
| 1998/10/05 | 4,000 | 4,000 | 3,800 | 3,830 | 85,800 |
| 1998/10/02 | 4,000 | 4,040 | 3,900 | 3,900 | 170,000 |
| 1998/10/01 | 4,600 | 4,640 | 4,400 | 4,400 | 64,300 |
| 1998/09/30 | 4,750 | 4,750 | 4,670 | 4,700 | 50,400 |
| 1998/09/29 | 4,820 | 4,820 | 4,540 | 4,700 | 80,800 |
| 1998/09/28 | 4,890 | 4,890 | 4,780 | 4,870 | 35,900 |
| 1998/09/25 | 4,830 | 4,950 | 4,810 | 4,920 | 47,200 |
| 1998/09/24 | 5,000 | 5,090 | 4,890 | 5,090 | 26,200 |
| 1998/09/22 | 4,950 | 4,990 | 4,900 | 4,960 | 35,700 |
| 1998/09/21 | 4,970 | 4,970 | 4,900 | 4,940 | 29,000 |
| 1998/09/18 | 4,950 | 5,050 | 4,920 | 4,920 | 34,700 |
| 1998/09/17 | 4,870 | 4,920 | 4,850 | 4,920 | 40,300 |
| 1998/09/16 | 4,930 | 4,940 | 4,920 | 4,920 | 9,900 |
| 1998/09/14 | 4,900 | 4,950 | 4,800 | 4,950 | 9,800 |
| 1998/09/11 | 4,850 | 4,900 | 4,810 | 4,870 | 24,800 |
| 1998/09/10 | 4,970 | 4,970 | 4,940 | 4,950 | 35,600 |
| 1998/09/09 | 4,980 | 4,990 | 4,940 | 4,960 | 26,500 |
| 1998/09/08 | 4,910 | 4,980 | 4,910 | 4,960 | 23,000 |
| 1998/09/07 | 4,950 | 5,000 | 4,900 | 5,000 | 28,800 |
| 1998/09/04 | 5,100 | 5,100 | 4,970 | 5,020 | 32,300 |
| 1998/09/03 | 5,140 | 5,140 | 5,020 | 5,050 | 55,300 |
| 1998/09/02 | 5,180 | 5,180 | 5,060 | 5,080 | 30,700 |
| 1998/09/01 | 5,100 | 5,100 | 5,000 | 5,030 | 98,000 |
| 1998/08/31 | 5,100 | 5,130 | 5,010 | 5,070 | 80,700 |
| 1998/08/28 | 4,710 | 5,000 | 4,690 | 5,000 | 32,100 |
| 1998/08/27 | 5,150 | 5,150 | 5,000 | 5,030 | 20,700 |
| 1998/08/26 | 5,190 | 5,200 | 5,150 | 5,160 | 17,400 |
| 1998/08/25 | 5,200 | 5,220 | 5,140 | 5,190 | 71,600 |
| 1998/08/24 | 5,200 | 5,290 | 5,000 | 5,290 | 36,500 |
| 1998/08/21 | 5,260 | 5,280 | 5,150 | 5,200 | 34,500 |
| 1998/08/20 | 5,150 | 5,260 | 5,100 | 5,260 | 76,900 |
| 1998/08/19 | 5,100 | 5,200 | 5,060 | 5,150 | 76,000 |
| 1998/08/18 | 4,960 | 5,070 | 4,960 | 5,070 | 21,000 |
| 1998/08/17 | 5,000 | 5,000 | 4,960 | 4,980 | 18,600 |
| 1998/08/14 | 5,070 | 5,080 | 5,000 | 5,070 | 13,600 |
| 1998/08/13 | 5,070 | 5,100 | 5,000 | 5,080 | 21,000 |
| 1998/08/12 | 5,100 | 5,100 | 5,010 | 5,070 | 11,600 |
| 1998/08/11 | 5,150 | 5,190 | 5,140 | 5,150 | 19,400 |
| 1998/08/10 | 5,160 | 5,200 | 5,120 | 5,200 | 29,700 |
| 1998/08/07 | 5,130 | 5,200 | 5,130 | 5,160 | 42,800 |
| 1998/08/06 | 5,140 | 5,140 | 5,090 | 5,130 | 25,300 |
| 1998/08/05 | 5,100 | 5,150 | 5,050 | 5,140 | 24,300 |
| 1998/08/04 | 5,200 | 5,240 | 5,100 | 5,200 | 27,100 |
| 1998/08/03 | 5,200 | 5,260 | 5,190 | 5,250 | 39,300 |
| 1998/07/31 | 5,260 | 5,280 | 5,200 | 5,250 | 45,500 |
| 1998/07/30 | 5,100 | 5,300 | 5,100 | 5,260 | 77,200 |
| 1998/07/29 | 5,130 | 5,130 | 5,010 | 5,080 | 19,600 |
| 1998/07/28 | 5,100 | 5,120 | 5,050 | 5,100 | 21,300 |
| 1998/07/27 | 5,100 | 5,100 | 5,000 | 5,100 | 17,400 |
| 1998/07/24 | 5,000 | 5,100 | 4,950 | 5,080 | 15,600 |
| 1998/07/23 | 5,040 | 5,040 | 4,940 | 4,940 | 13,500 |
| 1998/07/22 | 5,050 | 5,120 | 5,020 | 5,050 | 15,300 |
| 1998/07/21 | 5,040 | 5,190 | 5,020 | 5,100 | 42,700 |
| 1998/07/17 | 4,940 | 5,040 | 4,940 | 5,040 | 106,900 |
| 1998/07/16 | 4,940 | 4,950 | 4,900 | 4,940 | 75,600 |
| 1998/07/15 | 5,000 | 5,010 | 4,910 | 4,950 | 27,100 |
| 1998/07/14 | 5,000 | 5,000 | 4,930 | 4,970 | 20,500 |
| 1998/07/13 | 4,800 | 4,950 | 4,800 | 4,920 | 23,400 |
| 1998/07/10 | 5,000 | 5,050 | 4,980 | 5,000 | 64,900 |
| 1998/07/09 | 5,050 | 5,080 | 5,020 | 5,030 | 15,400 |
| 1998/07/08 | 5,000 | 5,050 | 4,990 | 5,050 | 42,600 |
| 1998/07/07 | 4,980 | 5,010 | 4,950 | 5,010 | 25,400 |
| 1998/07/06 | 4,940 | 5,000 | 4,940 | 4,990 | 8,700 |
| 1998/07/03 | 4,920 | 5,000 | 4,920 | 5,000 | 11,200 |
| 1998/07/02 | 4,930 | 5,020 | 4,910 | 4,970 | 30,000 |
| 1998/07/01 | 4,790 | 4,900 | 4,790 | 4,900 | 37,000 |
| 1998/06/30 | 4,760 | 4,800 | 4,720 | 4,720 | 36,700 |
| 1998/06/29 | 4,750 | 4,800 | 4,750 | 4,800 | 37,700 |
| 1998/06/26 | 4,750 | 4,800 | 4,700 | 4,800 | 12,600 |
| 1998/06/25 | 4,650 | 4,720 | 4,590 | 4,650 | 116,900 |
| 1998/06/24 | 4,750 | 4,760 | 4,630 | 4,700 | 22,400 |
| 1998/06/23 | 4,910 | 4,910 | 4,840 | 4,840 | 5,900 |
| 1998/06/22 | 4,760 | 4,900 | 4,730 | 4,900 | 27,500 |
| 1998/06/19 | 4,980 | 4,980 | 4,700 | 4,720 | 87,200 |
| 1998/06/18 | 5,060 | 5,060 | 4,990 | 5,010 | 42,900 |
| 1998/06/17 | 5,000 | 5,020 | 4,990 | 4,990 | 23,300 |
| 1998/06/16 | 5,050 | 5,050 | 4,960 | 4,960 | 51,200 |
| 1998/06/15 | 5,050 | 5,050 | 5,000 | 5,020 | 18,700 |
| 1998/06/12 | 5,050 | 5,080 | 5,040 | 5,040 | 22,300 |
| 1998/06/11 | 5,120 | 5,120 | 5,030 | 5,050 | 28,200 |
| 1998/06/10 | 5,150 | 5,150 | 5,020 | 5,020 | 39,000 |
| 1998/06/09 | 5,020 | 5,150 | 5,010 | 5,120 | 56,800 |
| 1998/06/08 | 4,970 | 5,030 | 4,950 | 5,020 | 34,700 |
| 1998/06/05 | 4,960 | 4,960 | 4,930 | 4,950 | 23,700 |
| 1998/06/04 | 4,930 | 4,970 | 4,870 | 4,920 | 25,100 |
| 1998/06/03 | 4,940 | 4,980 | 4,920 | 4,950 | 45,800 |
| 1998/06/02 | 4,970 | 4,970 | 4,850 | 4,890 | 17,800 |
| 1998/06/01 | 4,870 | 4,980 | 4,870 | 4,980 | 14,500 |
| 1998/05/29 | 4,900 | 4,930 | 4,820 | 4,850 | 48,100 |
| 1998/05/28 | 4,970 | 5,000 | 4,910 | 4,910 | 15,700 |
| 1998/05/27 | 4,950 | 5,000 | 4,910 | 4,950 | 14,400 |
| 1998/05/26 | 5,000 | 5,000 | 4,900 | 4,950 | 29,200 |
| 1998/05/25 | 5,050 | 5,050 | 4,990 | 5,000 | 19,300 |
| 1998/05/22 | 5,000 | 5,050 | 4,990 | 5,000 | 21,000 |
| 1998/05/21 | 4,990 | 5,070 | 4,980 | 5,010 | 51,500 |
| 1998/05/20 | 4,930 | 5,000 | 4,920 | 4,980 | 33,600 |
| 1998/05/19 | 4,900 | 5,000 | 4,860 | 4,900 | 37,900 |
| 1998/05/18 | 4,990 | 5,000 | 4,920 | 4,960 | 43,100 |
| 1998/05/15 | 4,900 | 5,000 | 4,900 | 4,990 | 22,000 |
| 1998/05/14 | 4,900 | 5,070 | 4,900 | 4,980 | 55,200 |
| 1998/05/13 | 5,150 | 5,180 | 5,070 | 5,100 | 93,300 |
| 1998/05/12 | 5,200 | 5,220 | 5,090 | 5,150 | 62,000 |
| 1998/05/11 | 5,130 | 5,210 | 5,100 | 5,190 | 139,600 |
| 1998/05/08 | 5,000 | 5,060 | 4,950 | 5,060 | 38,700 |
| 1998/05/07 | 5,070 | 5,070 | 4,980 | 4,990 | 37,800 |
| 1998/05/06 | 4,990 | 5,100 | 4,970 | 5,020 | 84,300 |
| 1998/05/01 | 4,830 | 5,000 | 4,830 | 4,950 | 107,100 |
| 1998/04/30 | 4,700 | 4,820 | 4,700 | 4,710 | 28,000 |
| 1998/04/28 | 4,650 | 4,820 | 4,650 | 4,800 | 32,700 |
| 1998/04/27 | 4,830 | 4,840 | 4,650 | 4,660 | 65,100 |
| 1998/04/24 | 4,720 | 4,950 | 4,720 | 4,800 | 99,200 |
| 1998/04/23 | 4,600 | 4,600 | 4,500 | 4,570 | 25,400 |
| 1998/04/22 | 4,600 | 4,650 | 4,530 | 4,600 | 39,100 |
| 1998/04/21 | 4,610 | 4,650 | 4,610 | 4,650 | 9,200 |
| 1998/04/20 | 4,680 | 4,700 | 4,530 | 4,600 | 11,700 |
| 1998/04/17 | 4,680 | 4,730 | 4,650 | 4,720 | 71,800 |
| 1998/04/16 | 4,680 | 4,720 | 4,650 | 4,690 | 74,700 |
| 1998/04/15 | 4,590 | 4,720 | 4,590 | 4,660 | 82,600 |
| 1998/04/14 | 4,600 | 4,610 | 4,520 | 4,520 | 40,200 |
| 1998/04/13 | 4,510 | 4,570 | 4,510 | 4,550 | 20,800 |
| 1998/04/10 | 4,560 | 4,580 | 4,510 | 4,560 | 28,100 |
| 1998/04/09 | 4,400 | 4,530 | 4,400 | 4,460 | 14,500 |
| 1998/04/08 | 4,400 | 4,430 | 4,400 | 4,410 | 5,100 |
| 1998/04/07 | 4,360 | 4,380 | 4,350 | 4,360 | 57,000 |
| 1998/04/06 | 4,490 | 4,490 | 4,390 | 4,420 | 38,700 |
| 1998/04/03 | 4,520 | 4,570 | 4,470 | 4,520 | 129,800 |
| 1998/04/02 | 4,490 | 4,580 | 4,440 | 4,500 | 72,500 |
| 1998/04/01 | 4,350 | 4,500 | 4,310 | 4,450 | 49,500 |
| 1998/03/31 | 4,390 | 4,390 | 4,340 | 4,360 | 19,600 |
| 1998/03/30 | 4,300 | 4,350 | 4,290 | 4,340 | 25,100 |
| 1998/03/27 | 4,260 | 4,270 | 4,250 | 4,270 | 18,300 |
| 1998/03/26 | 4,300 | 4,300 | 4,250 | 4,250 | 22,900 |
| 1998/03/25 | 4,300 | 4,300 | 4,250 | 4,300 | 27,400 |
| 1998/03/24 | 4,250 | 4,290 | 4,250 | 4,260 | 19,700 |
| 1998/03/23 | 4,300 | 4,310 | 4,250 | 4,300 | 30,100 |
| 1998/03/20 | 4,260 | 4,310 | 4,260 | 4,300 | 6,700 |
| 1998/03/19 | 4,250 | 4,320 | 4,250 | 4,320 | 21,000 |
| 1998/03/18 | 4,250 | 4,330 | 4,250 | 4,320 | 36,900 |
| 1998/03/17 | 4,180 | 4,230 | 4,150 | 4,230 | 30,100 |
| 1998/03/16 | 4,210 | 4,210 | 4,160 | 4,180 | 12,300 |
| 1998/03/13 | 4,160 | 4,220 | 4,160 | 4,200 | 12,400 |
| 1998/03/12 | 4,220 | 4,270 | 4,200 | 4,200 | 44,400 |
| 1998/03/11 | 4,350 | 4,350 | 4,270 | 4,350 | 24,400 |
| 1998/03/10 | 4,370 | 4,390 | 4,340 | 4,360 | 64,900 |
| 1998/03/09 | 4,400 | 4,400 | 4,330 | 4,370 | 24,400 |
| 1998/03/06 | 4,350 | 4,400 | 4,350 | 4,400 | 18,700 |
| 1998/03/05 | 4,440 | 4,440 | 4,360 | 4,400 | 24,000 |
| 1998/03/04 | 4,400 | 4,450 | 4,350 | 4,440 | 18,500 |
| 1998/03/03 | 4,380 | 4,450 | 4,300 | 4,450 | 33,400 |
| 1998/03/02 | 4,200 | 4,390 | 4,200 | 4,380 | 42,900 |
| 1998/02/27 | 4,060 | 4,200 | 4,060 | 4,200 | 11,800 |
| 1998/02/26 | 4,100 | 4,100 | 4,050 | 4,060 | 13,800 |
| 1998/02/25 | 4,020 | 4,150 | 4,000 | 4,150 | 33,300 |
| 1998/02/24 | 4,040 | 4,040 | 4,000 | 4,000 | 59,100 |
| 1998/02/23 | 4,030 | 4,070 | 4,030 | 4,030 | 33,300 |
| 1998/02/20 | 4,090 | 4,100 | 4,030 | 4,040 | 63,000 |
| 1998/02/19 | 4,070 | 4,070 | 3,980 | 4,040 | 16,600 |
| 1998/02/18 | 4,190 | 4,190 | 4,050 | 4,060 | 21,900 |
| 1998/02/17 | 4,200 | 4,200 | 4,160 | 4,190 | 21,400 |
| 1998/02/16 | 4,200 | 4,200 | 4,120 | 4,190 | 11,600 |
| 1998/02/13 | 4,190 | 4,190 | 4,120 | 4,170 | 11,800 |
| 1998/02/12 | 4,250 | 4,250 | 4,130 | 4,190 | 23,000 |
| 1998/02/10 | 4,200 | 4,200 | 4,160 | 4,200 | 37,700 |
| 1998/02/09 | 4,290 | 4,290 | 4,220 | 4,220 | 20,000 |
| 1998/02/06 | 4,210 | 4,240 | 4,160 | 4,220 | 30,100 |
| 1998/02/05 | 4,080 | 4,190 | 4,080 | 4,140 | 9,700 |
| 1998/02/04 | 4,190 | 4,200 | 4,050 | 4,100 | 9,000 |
| 1998/02/03 | 4,330 | 4,330 | 4,250 | 4,300 | 11,300 |
| 1998/02/02 | 4,250 | 4,300 | 4,200 | 4,300 | 26,000 |
| 1998/01/30 | 4,250 | 4,260 | 4,200 | 4,250 | 61,300 |
| 1998/01/29 | 4,250 | 4,250 | 4,160 | 4,250 | 39,200 |
| 1998/01/28 | 4,060 | 4,250 | 4,000 | 4,250 | 52,600 |
| 1998/01/27 | 3,900 | 4,000 | 3,900 | 3,950 | 33,600 |
| 1998/01/26 | 3,990 | 4,010 | 3,800 | 3,810 | 63,400 |
| 1998/01/23 | 4,100 | 4,100 | 3,880 | 3,940 | 84,700 |
| 1998/01/22 | 4,070 | 4,110 | 4,060 | 4,060 | 54,700 |
| 1998/01/21 | 4,180 | 4,250 | 4,090 | 4,100 | 66,200 |
| 1998/01/20 | 4,200 | 4,200 | 4,040 | 4,080 | 180,200 |
| 1998/01/19 | 4,390 | 4,390 | 4,190 | 4,200 | 116,200 |
| 1998/01/16 | 4,190 | 4,310 | 4,170 | 4,300 | 62,800 |
| 1998/01/14 | 4,110 | 4,200 | 4,110 | 4,190 | 53,300 |
| 1998/01/13 | 4,080 | 4,100 | 4,030 | 4,090 | 53,300 |
| 1998/01/12 | 4,130 | 4,200 | 4,100 | 4,130 | 31,000 |
| 1998/01/09 | 4,210 | 4,270 | 4,210 | 4,230 | 8,300 |
| 1998/01/08 | 4,300 | 4,360 | 4,270 | 4,270 | 34,600 |
| 1998/01/07 | 4,240 | 4,400 | 4,200 | 4,270 | 89,300 |
| 1998/01/06 | 4,460 | 4,460 | 4,240 | 4,240 | 42,000 |
| 1998/01/05 | 4,460 | 4,500 | 4,450 | 4,460 | 25,500 |