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 |
|---|---|---|---|---|---|
| 1999/12/30 | 7,850 | 8,250 | 7,770 | 8,000 | 88,100 |
| 1999/12/29 | 7,960 | 8,000 | 7,800 | 7,800 | 113,100 |
| 1999/12/28 | 8,050 | 8,050 | 7,830 | 7,960 | 187,400 |
| 1999/12/27 | 8,390 | 8,390 | 8,000 | 8,050 | 105,600 |
| 1999/12/24 | 8,400 | 8,490 | 8,310 | 8,390 | 182,700 |
| 1999/12/22 | 8,450 | 8,510 | 8,150 | 8,250 | 176,600 |
| 1999/12/21 | 8,600 | 8,670 | 8,300 | 8,490 | 159,200 |
| 1999/12/20 | 8,630 | 8,780 | 8,500 | 8,600 | 259,700 |
| 1999/12/17 | 8,420 | 8,600 | 8,280 | 8,530 | 362,600 |
| 1999/12/16 | 8,330 | 8,540 | 8,110 | 8,200 | 344,700 |
| 1999/12/15 | 8,050 | 8,660 | 7,960 | 8,300 | 300,900 |
| 1999/12/14 | 8,000 | 8,140 | 7,850 | 8,050 | 221,500 |
| 1999/12/13 | 8,220 | 8,350 | 7,900 | 7,950 | 352,400 |
| 1999/12/10 | 8,100 | 8,450 | 8,100 | 8,420 | 295,800 |
| 1999/12/09 | 8,200 | 8,250 | 7,850 | 8,090 | 380,700 |
| 1999/12/08 | 8,660 | 8,700 | 8,060 | 8,300 | 480,500 |
| 1999/12/07 | 9,410 | 9,420 | 9,000 | 9,050 | 420,500 |
| 1999/12/06 | 8,720 | 9,200 | 8,670 | 9,190 | 471,200 |
| 1999/12/03 | 7,910 | 8,480 | 7,910 | 8,220 | 361,100 |
| 1999/12/02 | 8,250 | 8,400 | 7,590 | 7,810 | 409,600 |
| 1999/12/01 | 8,850 | 8,850 | 8,180 | 8,350 | 206,900 |
| 1999/11/30 | 9,360 | 9,400 | 8,560 | 8,750 | 245,200 |
| 1999/11/29 | 9,280 | 9,550 | 9,100 | 9,260 | 804,000 |
| 1999/11/26 | 8,200 | 9,180 | 7,710 | 9,180 | 1,023,900 |
| 1999/11/25 | 8,750 | 8,850 | 7,950 | 8,180 | 944,600 |
| 1999/11/24 | 9,010 | 9,300 | 8,820 | 8,950 | 628,400 |
| 1999/11/22 | 9,900 | 10,150 | 9,350 | 9,410 | 771,000 |
| 1999/11/19 | 10,100 | 10,400 | 8,800 | 9,600 | 1,966,100 |
| 1999/11/18 | 10,500 | 10,500 | 10,500 | 10,500 | 29,300 |
| 1999/11/17 | 13,850 | 14,500 | 12,050 | 12,500 | 276,300 |
| 1999/11/16 | 14,100 | 14,100 | 13,010 | 14,050 | 185,400 |
| 1999/11/15 | 13,000 | 14,700 | 12,950 | 14,100 | 284,700 |
| 1999/11/12 | 12,800 | 13,100 | 12,500 | 12,800 | 177,200 |
| 1999/11/11 | 12,740 | 13,700 | 12,540 | 12,800 | 358,100 |
| 1999/11/10 | 11,570 | 12,350 | 11,570 | 12,340 | 290,900 |
| 1999/11/09 | 12,090 | 12,090 | 11,800 | 11,970 | 185,600 |
| 1999/11/08 | 12,000 | 12,140 | 11,600 | 11,790 | 189,700 |
| 1999/11/05 | 11,990 | 12,400 | 11,000 | 12,000 | 451,300 |
| 1999/11/04 | 11,000 | 11,850 | 10,910 | 11,790 | 670,900 |
| 1999/11/02 | 9,700 | 10,490 | 9,680 | 10,490 | 729,900 |
| 1999/11/01 | 9,700 | 9,700 | 9,480 | 9,600 | 179,300 |
| 1999/10/29 | 9,650 | 9,650 | 9,450 | 9,550 | 148,000 |
| 1999/10/28 | 9,400 | 9,500 | 9,300 | 9,380 | 111,200 |
| 1999/10/27 | 9,490 | 9,550 | 9,410 | 9,500 | 126,100 |
| 1999/10/26 | 9,650 | 9,650 | 9,390 | 9,490 | 159,800 |
| 1999/10/25 | 9,300 | 9,650 | 9,300 | 9,590 | 205,000 |
| 1999/10/22 | 9,000 | 9,350 | 8,910 | 9,210 | 119,700 |
| 1999/10/21 | 9,230 | 9,230 | 8,600 | 8,800 | 89,500 |
| 1999/10/20 | 8,900 | 9,100 | 8,800 | 9,020 | 77,500 |
| 1999/10/19 | 8,450 | 8,600 | 8,200 | 8,500 | 137,500 |
| 1999/10/18 | 8,080 | 8,280 | 7,960 | 7,960 | 165,800 |
| 1999/10/15 | 9,500 | 9,500 | 8,600 | 8,890 | 133,000 |
| 1999/10/14 | 9,600 | 9,700 | 9,200 | 9,210 | 152,100 |
| 1999/10/13 | 9,500 | 9,600 | 9,500 | 9,580 | 103,700 |
| 1999/10/12 | 9,410 | 9,600 | 9,410 | 9,510 | 74,000 |
| 1999/10/08 | 9,600 | 9,660 | 9,380 | 9,380 | 278,300 |
| 1999/10/07 | 9,600 | 9,600 | 9,270 | 9,370 | 155,800 |
| 1999/10/06 | 9,550 | 9,550 | 9,350 | 9,400 | 93,200 |
| 1999/10/05 | 9,580 | 9,750 | 9,450 | 9,500 | 161,000 |
| 1999/10/04 | 9,600 | 9,700 | 9,450 | 9,500 | 137,600 |
| 1999/10/01 | 9,100 | 9,600 | 9,100 | 9,600 | 419,600 |
| 1999/09/30 | 8,950 | 9,100 | 8,850 | 9,070 | 103,400 |
| 1999/09/29 | 8,950 | 9,100 | 8,640 | 8,750 | 111,500 |
| 1999/09/28 | 8,840 | 8,950 | 8,750 | 8,900 | 68,300 |
| 1999/09/27 | 8,390 | 8,740 | 8,340 | 8,470 | 111,700 |
| 1999/09/24 | 8,700 | 8,720 | 7,900 | 8,000 | 203,800 |
| 1999/09/22 | 8,750 | 9,050 | 8,750 | 8,900 | 128,800 |
| 1999/09/21 | 9,100 | 9,330 | 9,070 | 9,250 | 302,800 |
| 1999/09/20 | 9,000 | 9,100 | 8,900 | 8,960 | 130,800 |
| 1999/09/17 | 8,780 | 9,000 | 8,450 | 8,720 | 259,400 |
| 1999/09/16 | 9,050 | 9,050 | 8,700 | 8,700 | 259,600 |
| 1999/09/14 | 9,540 | 9,540 | 9,030 | 9,250 | 173,900 |
| 1999/09/13 | 9,600 | 9,790 | 9,260 | 9,540 | 336,400 |
| 1999/09/10 | 9,190 | 9,570 | 9,100 | 9,470 | 531,100 |
| 1999/09/09 | 9,200 | 9,290 | 9,000 | 9,010 | 288,700 |
| 1999/09/08 | 9,130 | 9,150 | 8,700 | 8,900 | 216,700 |
| 1999/09/07 | 9,290 | 9,300 | 8,850 | 8,950 | 462,200 |
| 1999/09/06 | 8,790 | 9,400 | 8,700 | 9,250 | 1,260,800 |
| 1999/09/03 | 8,050 | 8,490 | 8,000 | 8,490 | 924,000 |
| 1999/09/02 | 7,870 | 8,050 | 7,700 | 7,980 | 558,600 |
| 1999/09/01 | 7,570 | 7,740 | 7,450 | 7,670 | 250,400 |
| 1999/08/31 | 7,710 | 7,710 | 7,460 | 7,600 | 489,700 |
| 1999/08/30 | 7,580 | 7,750 | 7,530 | 7,740 | 408,700 |
| 1999/08/27 | 7,500 | 7,510 | 6,700 | 7,500 | 211,500 |
| 1999/08/26 | 7,500 | 7,500 | 7,380 | 7,440 | 137,400 |
| 1999/08/25 | 7,210 | 7,270 | 7,150 | 7,200 | 103,300 |
| 1999/08/24 | 7,350 | 7,350 | 7,190 | 7,260 | 82,400 |
| 1999/08/23 | 7,550 | 7,610 | 7,420 | 7,420 | 226,600 |
| 1999/08/20 | 7,400 | 7,490 | 7,350 | 7,450 | 192,000 |
| 1999/08/19 | 7,310 | 7,400 | 7,210 | 7,380 | 181,700 |
| 1999/08/18 | 7,360 | 7,450 | 7,250 | 7,400 | 488,700 |
| 1999/08/17 | 7,080 | 7,080 | 6,910 | 6,960 | 59,000 |
| 1999/08/16 | 6,900 | 7,040 | 6,850 | 7,010 | 82,700 |
| 1999/08/13 | 6,900 | 7,000 | 6,800 | 6,800 | 97,300 |
| 1999/08/12 | 6,820 | 6,980 | 6,700 | 6,890 | 82,700 |
| 1999/08/11 | 6,490 | 6,570 | 6,400 | 6,520 | 69,100 |
| 1999/08/10 | 6,580 | 6,630 | 6,490 | 6,490 | 67,200 |
| 1999/08/09 | 6,610 | 6,610 | 6,550 | 6,580 | 33,600 |
| 1999/08/06 | 6,660 | 6,690 | 6,600 | 6,610 | 88,800 |
| 1999/08/05 | 6,820 | 6,870 | 6,720 | 6,720 | 106,000 |
| 1999/08/04 | 7,070 | 7,070 | 6,900 | 6,920 | 93,200 |
| 1999/08/03 | 6,900 | 7,130 | 6,900 | 7,070 | 122,300 |
| 1999/08/02 | 7,080 | 7,100 | 6,880 | 6,890 | 83,600 |
| 1999/07/30 | 7,090 | 7,110 | 6,930 | 6,980 | 217,700 |
| 1999/07/29 | 7,100 | 7,300 | 7,080 | 7,180 | 309,900 |
| 1999/07/28 | 7,120 | 7,150 | 6,900 | 7,000 | 95,700 |
| 1999/07/27 | 6,880 | 7,180 | 6,880 | 7,060 | 240,600 |
| 1999/07/26 | 6,570 | 6,950 | 6,500 | 6,750 | 145,500 |
| 1999/07/23 | 6,310 | 6,550 | 6,310 | 6,470 | 123,300 |
| 1999/07/22 | 6,930 | 6,990 | 6,800 | 6,810 | 67,300 |
| 1999/07/21 | 7,010 | 7,040 | 6,940 | 6,990 | 76,500 |
| 1999/07/19 | 7,110 | 7,210 | 7,050 | 7,080 | 52,800 |
| 1999/07/16 | 7,280 | 7,300 | 7,100 | 7,100 | 106,700 |
| 1999/07/15 | 7,190 | 7,300 | 7,190 | 7,270 | 99,100 |
| 1999/07/14 | 7,100 | 7,200 | 7,090 | 7,120 | 133,200 |
| 1999/07/13 | 7,300 | 7,360 | 7,200 | 7,210 | 275,000 |
| 1999/07/12 | 7,090 | 7,360 | 7,050 | 7,360 | 122,600 |
| 1999/07/09 | 7,200 | 7,240 | 6,870 | 7,190 | 138,300 |
| 1999/07/08 | 7,330 | 7,380 | 7,070 | 7,230 | 143,800 |
| 1999/07/07 | 7,500 | 7,600 | 7,330 | 7,450 | 143,400 |
| 1999/07/06 | 7,700 | 7,740 | 7,270 | 7,360 | 230,900 |
| 1999/07/05 | 7,880 | 7,880 | 7,610 | 7,650 | 433,100 |
| 1999/07/02 | 7,250 | 7,690 | 7,250 | 7,680 | 587,700 |
| 1999/07/01 | 7,200 | 7,350 | 7,050 | 7,200 | 311,800 |
| 1999/06/30 | 7,200 | 7,280 | 7,050 | 7,200 | 172,200 |
| 1999/06/29 | 7,200 | 7,230 | 7,150 | 7,170 | 112,100 |
| 1999/06/28 | 7,250 | 7,250 | 7,100 | 7,200 | 99,500 |
| 1999/06/25 | 7,150 | 7,280 | 7,110 | 7,250 | 234,600 |
| 1999/06/24 | 7,260 | 7,260 | 7,150 | 7,150 | 136,300 |
| 1999/06/23 | 7,400 | 7,500 | 7,280 | 7,280 | 249,700 |
| 1999/06/22 | 6,990 | 7,550 | 6,920 | 7,500 | 633,800 |
| 1999/06/21 | 6,870 | 6,940 | 6,800 | 6,900 | 131,400 |
| 1999/06/18 | 6,990 | 7,000 | 6,800 | 6,870 | 224,800 |
| 1999/06/17 | 6,940 | 6,950 | 6,820 | 6,830 | 86,000 |
| 1999/06/16 | 6,700 | 6,980 | 6,700 | 6,940 | 87,700 |
| 1999/06/15 | 6,850 | 6,890 | 6,750 | 6,850 | 52,100 |
| 1999/06/14 | 6,870 | 6,950 | 6,750 | 6,800 | 88,300 |
| 1999/06/11 | 7,100 | 7,100 | 6,850 | 6,870 | 130,800 |
| 1999/06/10 | 6,800 | 7,040 | 6,800 | 7,000 | 277,900 |
| 1999/06/09 | 6,760 | 6,910 | 6,710 | 6,820 | 205,300 |
| 1999/06/08 | 6,800 | 6,800 | 6,610 | 6,680 | 114,600 |
| 1999/06/07 | 6,990 | 7,000 | 6,600 | 6,700 | 150,200 |
| 1999/06/04 | 6,740 | 6,850 | 6,670 | 6,800 | 281,200 |
| 1999/06/03 | 6,450 | 6,640 | 6,440 | 6,610 | 269,300 |
| 1999/06/02 | 6,250 | 6,430 | 6,190 | 6,350 | 118,700 |
| 1999/06/01 | 5,980 | 6,190 | 5,900 | 6,190 | 139,900 |
| 1999/05/31 | 6,020 | 6,110 | 6,010 | 6,060 | 90,700 |
| 1999/05/28 | 6,000 | 6,160 | 5,980 | 6,120 | 80,500 |
| 1999/05/27 | 6,180 | 6,200 | 6,000 | 6,050 | 104,500 |
| 1999/05/26 | 6,300 | 6,310 | 6,180 | 6,180 | 77,900 |
| 1999/05/25 | 6,200 | 6,370 | 6,200 | 6,330 | 73,600 |
| 1999/05/24 | 6,160 | 6,350 | 6,150 | 6,280 | 87,900 |
| 1999/05/21 | 6,100 | 6,200 | 6,000 | 6,150 | 231,400 |
| 1999/05/20 | 6,210 | 6,400 | 6,150 | 6,150 | 170,800 |
| 1999/05/19 | 6,480 | 6,500 | 6,200 | 6,280 | 108,900 |
| 1999/05/18 | 6,680 | 6,680 | 6,500 | 6,500 | 87,200 |
| 1999/05/17 | 6,600 | 6,700 | 6,500 | 6,700 | 93,500 |
| 1999/05/14 | 6,670 | 6,750 | 6,600 | 6,750 | 143,800 |
| 1999/05/13 | 6,700 | 6,700 | 6,410 | 6,470 | 426,800 |
| 1999/05/12 | 7,000 | 7,000 | 6,760 | 6,820 | 286,800 |
| 1999/05/11 | 7,050 | 7,350 | 6,950 | 7,200 | 87,000 |
| 1999/05/10 | 6,980 | 7,120 | 6,900 | 6,950 | 80,200 |
| 1999/05/07 | 7,190 | 7,200 | 6,970 | 6,980 | 148,700 |
| 1999/05/06 | 7,360 | 7,400 | 7,230 | 7,250 | 104,700 |
| 1999/04/30 | 7,230 | 7,270 | 7,130 | 7,260 | 103,000 |
| 1999/04/28 | 7,400 | 7,410 | 7,230 | 7,230 | 119,200 |
| 1999/04/27 | 7,390 | 7,460 | 7,330 | 7,400 | 109,800 |
| 1999/04/26 | 7,450 | 7,450 | 7,230 | 7,340 | 93,100 |
| 1999/04/23 | 7,350 | 7,440 | 7,210 | 7,430 | 255,000 |
| 1999/04/22 | 6,790 | 7,050 | 6,750 | 6,990 | 188,700 |
| 1999/04/21 | 6,730 | 6,730 | 6,570 | 6,590 | 124,800 |
| 1999/04/20 | 6,600 | 6,700 | 6,400 | 6,530 | 244,300 |
| 1999/04/19 | 7,100 | 7,140 | 6,800 | 6,840 | 142,100 |
| 1999/04/16 | 7,100 | 7,230 | 7,080 | 7,100 | 114,500 |
| 1999/04/15 | 7,300 | 7,340 | 7,160 | 7,200 | 159,500 |
| 1999/04/14 | 7,450 | 7,460 | 7,310 | 7,400 | 141,100 |
| 1999/04/13 | 7,250 | 7,540 | 7,250 | 7,400 | 355,600 |
| 1999/04/12 | 7,300 | 7,380 | 7,150 | 7,250 | 160,800 |
| 1999/04/09 | 7,550 | 7,640 | 7,280 | 7,500 | 251,800 |
| 1999/04/08 | 7,590 | 7,590 | 7,270 | 7,500 | 188,100 |
| 1999/04/07 | 7,700 | 7,700 | 7,410 | 7,640 | 153,100 |
| 1999/04/06 | 7,650 | 7,800 | 7,360 | 7,690 | 177,300 |
| 1999/04/05 | 7,700 | 7,900 | 7,500 | 7,600 | 205,000 |
| 1999/04/02 | 7,790 | 7,790 | 7,560 | 7,660 | 218,300 |
| 1999/04/01 | 7,550 | 7,800 | 7,400 | 7,730 | 512,300 |
| 1999/03/31 | 8,010 | 8,060 | 7,640 | 7,750 | 230,700 |
| 1999/03/30 | 8,000 | 8,200 | 7,910 | 8,180 | 355,100 |
| 1999/03/29 | 7,470 | 7,890 | 7,340 | 7,700 | 301,800 |
| 1999/03/26 | 7,320 | 7,880 | 7,200 | 7,390 | 596,700 |
| 1999/03/26 | 1 -> 1.30 分割 | ||||
| 1999/03/25 | 8,460 | 9,030 | 8,450 | 9,000 | 432,200 |
| 1999/03/24 | 8,260 | 8,440 | 8,250 | 8,350 | 195,300 |
| 1999/03/23 | 8,600 | 8,650 | 8,390 | 8,450 | 238,000 |
| 1999/03/19 | 8,000 | 8,600 | 7,930 | 8,600 | 249,900 |
| 1999/03/18 | 7,750 | 8,150 | 7,750 | 7,930 | 279,200 |
| 1999/03/17 | 7,490 | 7,700 | 7,410 | 7,700 | 226,300 |
| 1999/03/16 | 7,300 | 7,390 | 7,200 | 7,390 | 135,300 |
| 1999/03/15 | 7,350 | 7,380 | 7,200 | 7,300 | 98,600 |
| 1999/03/12 | 7,350 | 7,480 | 7,220 | 7,330 | 234,000 |
| 1999/03/11 | 7,200 | 7,400 | 7,100 | 7,340 | 548,600 |
| 1999/03/10 | 6,970 | 7,000 | 6,800 | 6,800 | 225,900 |
| 1999/03/09 | 6,610 | 6,990 | 6,600 | 6,910 | 222,900 |
| 1999/03/08 | 6,750 | 6,820 | 6,680 | 6,680 | 98,500 |
| 1999/03/05 | 6,630 | 6,740 | 6,600 | 6,730 | 162,900 |
| 1999/03/04 | 6,600 | 6,620 | 6,510 | 6,580 | 152,800 |
| 1999/03/03 | 6,700 | 6,730 | 6,500 | 6,510 | 105,900 |
| 1999/03/02 | 6,750 | 6,750 | 6,580 | 6,600 | 149,700 |
| 1999/03/01 | 7,000 | 7,050 | 6,680 | 6,700 | 619,100 |
| 1999/02/26 | 6,690 | 6,730 | 6,600 | 6,720 | 127,800 |
| 1999/02/25 | 6,560 | 6,630 | 6,510 | 6,590 | 147,600 |
| 1999/02/24 | 6,540 | 6,730 | 6,450 | 6,500 | 290,500 |
| 1999/02/23 | 6,120 | 6,500 | 6,120 | 6,500 | 247,400 |
| 1999/02/22 | 6,100 | 6,180 | 5,960 | 6,020 | 135,000 |
| 1999/02/19 | 6,000 | 6,110 | 5,990 | 6,060 | 41,000 |
| 1999/02/18 | 6,160 | 6,160 | 6,030 | 6,090 | 36,600 |
| 1999/02/17 | 6,230 | 6,240 | 6,150 | 6,160 | 106,200 |
| 1999/02/16 | 6,250 | 6,250 | 6,150 | 6,230 | 79,200 |
| 1999/02/15 | 6,290 | 6,300 | 6,230 | 6,260 | 74,200 |
| 1999/02/12 | 6,200 | 6,300 | 6,150 | 6,290 | 196,900 |
| 1999/02/10 | 5,850 | 6,070 | 5,820 | 6,050 | 178,300 |
| 1999/02/09 | 5,720 | 5,860 | 5,720 | 5,790 | 232,700 |
| 1999/02/08 | 5,830 | 5,830 | 5,690 | 5,720 | 39,800 |
| 1999/02/05 | 5,850 | 5,850 | 5,750 | 5,790 | 36,100 |
| 1999/02/04 | 5,810 | 5,880 | 5,750 | 5,790 | 55,200 |
| 1999/02/03 | 5,940 | 5,940 | 5,760 | 5,800 | 47,100 |
| 1999/02/02 | 6,000 | 6,010 | 5,950 | 5,970 | 39,800 |
| 1999/02/01 | 6,000 | 6,150 | 6,000 | 6,040 | 39,800 |
| 1999/01/29 | 5,810 | 6,000 | 5,800 | 6,000 | 79,600 |
| 1999/01/28 | 5,850 | 5,980 | 5,830 | 5,880 | 119,400 |
| 1999/01/27 | 5,640 | 5,940 | 5,630 | 5,800 | 335,600 |
| 1999/01/26 | 6,100 | 6,350 | 6,100 | 6,340 | 26,100 |
| 1999/01/25 | 6,150 | 6,270 | 6,100 | 6,100 | 77,400 |
| 1999/01/22 | 6,400 | 6,470 | 6,120 | 6,150 | 34,300 |
| 1999/01/21 | 6,600 | 6,600 | 6,500 | 6,570 | 45,400 |
| 1999/01/20 | 6,500 | 6,650 | 6,470 | 6,620 | 171,800 |
| 1999/01/19 | 6,450 | 6,470 | 6,390 | 6,400 | 51,200 |
| 1999/01/18 | 6,310 | 6,470 | 6,300 | 6,400 | 131,400 |
| 1999/01/14 | 6,100 | 6,250 | 6,060 | 6,200 | 110,000 |
| 1999/01/13 | 6,250 | 6,250 | 6,100 | 6,100 | 66,300 |
| 1999/01/12 | 6,000 | 6,500 | 5,990 | 6,450 | 132,600 |
| 1999/01/11 | 5,700 | 5,990 | 5,700 | 5,990 | 25,200 |
| 1999/01/08 | 5,900 | 5,950 | 5,870 | 5,900 | 45,100 |
| 1999/01/07 | 5,910 | 5,960 | 5,880 | 5,900 | 133,600 |
| 1999/01/06 | 5,930 | 5,930 | 5,870 | 5,900 | 102,500 |
| 1999/01/05 | 5,750 | 5,930 | 5,650 | 5,930 | 79,600 |
| 1999/01/04 | 5,550 | 5,750 | 5,550 | 5,750 | 10,800 |