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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,270 | 5,270 | 5,150 | 5,220 | 43,000 |
| 2001/12/27 | 5,100 | 5,100 | 5,010 | 5,070 | 40,900 |
| 2001/12/26 | 5,060 | 5,070 | 4,960 | 5,000 | 34,400 |
| 2001/12/25 | 5,000 | 5,050 | 4,880 | 4,960 | 69,300 |
| 2001/12/21 | 5,100 | 5,150 | 5,000 | 5,150 | 182,200 |
| 2001/12/20 | 5,160 | 5,200 | 5,110 | 5,150 | 151,800 |
| 2001/12/19 | 5,110 | 5,270 | 5,110 | 5,260 | 122,600 |
| 2001/12/18 | 5,470 | 5,470 | 5,250 | 5,300 | 112,900 |
| 2001/12/17 | 5,280 | 5,380 | 5,110 | 5,320 | 143,800 |
| 2001/12/14 | 5,490 | 5,620 | 5,360 | 5,510 | 256,300 |
| 2001/12/13 | 5,570 | 5,570 | 5,400 | 5,490 | 191,800 |
| 2001/12/12 | 5,190 | 5,490 | 5,190 | 5,470 | 253,900 |
| 2001/12/11 | 5,400 | 5,450 | 5,350 | 5,390 | 83,500 |
| 2001/12/10 | 5,650 | 5,660 | 5,460 | 5,570 | 108,100 |
| 2001/12/07 | 5,670 | 5,700 | 5,570 | 5,660 | 237,800 |
| 2001/12/06 | 5,530 | 5,670 | 5,490 | 5,550 | 343,900 |
| 2001/12/05 | 5,240 | 5,430 | 5,160 | 5,290 | 236,000 |
| 2001/12/04 | 4,980 | 5,140 | 4,960 | 5,140 | 147,100 |
| 2001/12/03 | 5,060 | 5,060 | 4,890 | 4,960 | 166,500 |
| 2001/11/30 | 5,240 | 5,270 | 4,980 | 5,100 | 278,100 |
| 2001/11/29 | 5,170 | 5,270 | 5,150 | 5,200 | 106,700 |
| 2001/11/28 | 5,260 | 5,350 | 5,260 | 5,270 | 52,100 |
| 2001/11/27 | 5,350 | 5,560 | 5,330 | 5,450 | 204,100 |
| 2001/11/26 | 5,280 | 5,330 | 5,250 | 5,290 | 122,800 |
| 2001/11/22 | 5,190 | 5,270 | 5,050 | 5,180 | 435,600 |
| 2001/11/21 | 5,120 | 5,120 | 5,030 | 5,120 | 250,300 |
| 2001/11/20 | 4,790 | 4,820 | 4,580 | 4,620 | 154,100 |
| 2001/11/19 | 5,050 | 5,050 | 4,770 | 4,790 | 86,400 |
| 2001/11/16 | 4,900 | 5,100 | 4,850 | 5,000 | 230,400 |
| 2001/11/15 | 4,640 | 4,850 | 4,600 | 4,800 | 208,800 |
| 2001/11/14 | 4,550 | 4,650 | 4,370 | 4,490 | 289,200 |
| 2001/11/13 | 4,600 | 4,600 | 4,460 | 4,510 | 99,800 |
| 2001/11/12 | 4,740 | 4,750 | 4,610 | 4,670 | 69,800 |
| 2001/11/09 | 4,750 | 4,780 | 4,720 | 4,740 | 73,300 |
| 2001/11/08 | 4,800 | 4,890 | 4,660 | 4,750 | 122,100 |
| 2001/11/07 | 5,100 | 5,100 | 4,800 | 4,800 | 209,300 |
| 2001/11/06 | 5,000 | 5,080 | 4,980 | 5,070 | 142,400 |
| 2001/11/05 | 5,000 | 5,000 | 4,710 | 4,900 | 79,700 |
| 2001/11/02 | 5,060 | 5,120 | 4,980 | 4,980 | 90,700 |
| 2001/11/01 | 5,110 | 5,220 | 4,990 | 5,020 | 128,900 |
| 2001/10/31 | 5,190 | 5,210 | 5,050 | 5,140 | 207,300 |
| 2001/10/30 | 5,400 | 5,450 | 5,230 | 5,290 | 68,400 |
| 2001/10/29 | 5,690 | 5,690 | 5,490 | 5,500 | 52,400 |
| 2001/10/26 | 5,800 | 5,870 | 5,600 | 5,700 | 82,800 |
| 2001/10/25 | 5,820 | 5,910 | 5,750 | 5,820 | 60,400 |
| 2001/10/24 | 5,930 | 5,980 | 5,850 | 5,900 | 88,000 |
| 2001/10/23 | 5,800 | 5,910 | 5,760 | 5,900 | 69,400 |
| 2001/10/22 | 5,750 | 5,830 | 5,600 | 5,710 | 45,900 |
| 2001/10/19 | 5,580 | 5,800 | 5,500 | 5,800 | 66,400 |
| 2001/10/18 | 5,600 | 5,610 | 5,450 | 5,550 | 71,800 |
| 2001/10/17 | 5,710 | 5,850 | 5,450 | 5,850 | 157,400 |
| 2001/10/16 | 5,600 | 5,730 | 5,590 | 5,700 | 60,000 |
| 2001/10/15 | 5,500 | 5,600 | 5,420 | 5,580 | 28,900 |
| 2001/10/12 | 5,600 | 5,600 | 5,500 | 5,550 | 101,200 |
| 2001/10/11 | 5,430 | 5,430 | 5,340 | 5,400 | 117,600 |
| 2001/10/10 | 5,170 | 5,250 | 5,110 | 5,130 | 83,900 |
| 2001/10/09 | 5,340 | 5,500 | 5,250 | 5,260 | 85,200 |
| 2001/10/05 | 5,730 | 5,750 | 5,590 | 5,740 | 92,100 |
| 2001/10/04 | 5,770 | 5,810 | 5,510 | 5,560 | 67,200 |
| 2001/10/03 | 5,700 | 5,850 | 5,590 | 5,600 | 156,400 |
| 2001/10/02 | 5,150 | 5,500 | 5,140 | 5,500 | 101,900 |
| 2001/10/01 | 5,090 | 5,100 | 4,950 | 5,050 | 98,000 |
| 2001/09/28 | 4,950 | 5,090 | 4,950 | 5,090 | 87,200 |
| 2001/09/27 | 5,030 | 5,030 | 4,760 | 4,900 | 68,800 |
| 2001/09/26 | 4,830 | 5,050 | 4,800 | 4,950 | 71,000 |
| 2001/09/25 | 5,010 | 5,140 | 4,700 | 4,880 | 103,000 |
| 2001/09/21 | 5,000 | 5,000 | 4,780 | 4,950 | 70,100 |
| 2001/09/20 | 5,000 | 5,140 | 5,000 | 5,090 | 65,700 |
| 2001/09/19 | 5,030 | 5,230 | 4,980 | 5,230 | 160,800 |
| 2001/09/18 | 4,670 | 4,900 | 4,670 | 4,730 | 168,300 |
| 2001/09/17 | 4,910 | 4,950 | 4,650 | 4,700 | 102,500 |
| 2001/09/14 | 4,890 | 4,970 | 4,890 | 4,970 | 87,600 |
| 2001/09/13 | 4,610 | 4,730 | 4,600 | 4,720 | 53,600 |
| 2001/09/12 | 4,620 | 4,850 | 4,610 | 4,610 | 37,600 |
| 2001/09/11 | 5,110 | 5,180 | 4,960 | 5,110 | 75,100 |
| 2001/09/10 | 5,090 | 5,290 | 5,000 | 5,210 | 70,400 |
| 2001/09/07 | 5,150 | 5,270 | 5,020 | 5,080 | 60,400 |
| 2001/09/06 | 5,150 | 5,290 | 5,150 | 5,260 | 46,100 |
| 2001/09/05 | 5,240 | 5,330 | 5,120 | 5,290 | 51,700 |
| 2001/09/04 | 5,100 | 5,300 | 5,100 | 5,300 | 156,400 |
| 2001/09/03 | 5,600 | 5,600 | 5,230 | 5,290 | 100,300 |
| 2001/08/31 | 5,500 | 5,560 | 5,320 | 5,430 | 103,100 |
| 2001/08/30 | 5,410 | 5,580 | 5,390 | 5,510 | 70,800 |
| 2001/08/29 | 5,540 | 5,600 | 5,430 | 5,430 | 33,300 |
| 2001/08/28 | 5,650 | 5,650 | 5,480 | 5,640 | 58,300 |
| 2001/08/27 | 5,650 | 5,700 | 5,630 | 5,650 | 166,500 |
| 2001/08/24 | 5,460 | 5,480 | 5,350 | 5,380 | 179,000 |
| 2001/08/23 | 5,850 | 5,890 | 5,340 | 5,360 | 149,100 |
| 2001/08/22 | 5,990 | 6,060 | 5,860 | 6,010 | 76,200 |
| 2001/08/21 | 5,810 | 5,930 | 5,760 | 5,890 | 22,000 |
| 2001/08/20 | 5,950 | 5,990 | 5,770 | 5,900 | 70,500 |
| 2001/08/17 | 6,110 | 6,150 | 6,100 | 6,150 | 70,200 |
| 2001/08/16 | 6,150 | 6,150 | 6,100 | 6,110 | 103,000 |
| 2001/08/15 | 6,120 | 6,190 | 6,100 | 6,150 | 36,600 |
| 2001/08/14 | 6,140 | 6,230 | 6,050 | 6,100 | 128,100 |
| 2001/08/13 | 6,200 | 6,200 | 6,100 | 6,110 | 114,200 |
| 2001/08/10 | 6,250 | 6,360 | 6,110 | 6,110 | 61,500 |
| 2001/08/09 | 6,400 | 6,500 | 6,210 | 6,250 | 67,900 |
| 2001/08/08 | 6,500 | 6,580 | 6,480 | 6,570 | 94,200 |
| 2001/08/07 | 6,500 | 6,610 | 6,410 | 6,500 | 74,800 |
| 2001/08/06 | 6,330 | 6,600 | 6,330 | 6,500 | 108,600 |
| 2001/08/03 | 6,490 | 6,490 | 6,310 | 6,350 | 81,200 |
| 2001/08/02 | 6,490 | 6,630 | 6,460 | 6,500 | 138,200 |
| 2001/08/01 | 6,300 | 6,500 | 6,250 | 6,490 | 119,700 |
| 2001/07/31 | 6,100 | 6,240 | 6,100 | 6,200 | 96,700 |
| 2001/07/30 | 6,050 | 6,080 | 6,010 | 6,010 | 70,800 |
| 2001/07/27 | 6,040 | 6,100 | 6,010 | 6,040 | 27,100 |
| 2001/07/26 | 6,120 | 6,190 | 6,040 | 6,080 | 70,400 |
| 2001/07/25 | 6,090 | 6,240 | 6,050 | 6,100 | 130,400 |
| 2001/07/24 | 5,900 | 6,300 | 5,850 | 6,290 | 231,300 |
| 2001/07/23 | 5,810 | 6,010 | 5,770 | 5,920 | 219,300 |
| 2001/07/19 | 5,630 | 5,670 | 5,580 | 5,610 | 292,200 |
| 2001/07/18 | 5,630 | 5,730 | 5,610 | 5,610 | 267,400 |
| 2001/07/17 | 5,440 | 5,700 | 5,410 | 5,530 | 225,900 |
| 2001/07/16 | 5,860 | 6,100 | 5,750 | 5,940 | 273,100 |
| 2001/07/13 | 5,900 | 5,980 | 5,750 | 5,980 | 414,800 |
| 2001/07/12 | 5,500 | 5,650 | 5,360 | 5,620 | 275,900 |
| 2001/07/11 | 5,330 | 5,490 | 5,210 | 5,350 | 438,300 |
| 2001/07/10 | 5,090 | 5,530 | 5,090 | 5,530 | 1,005,600 |
| 2001/07/09 | 6,360 | 6,460 | 5,960 | 5,960 | 141,200 |
| 2001/07/06 | 6,970 | 6,970 | 6,690 | 6,970 | 86,400 |
| 2001/07/05 | 6,930 | 7,070 | 6,910 | 7,070 | 70,900 |
| 2001/07/04 | 7,140 | 7,140 | 6,930 | 6,930 | 47,000 |
| 2001/07/03 | 7,310 | 7,310 | 7,100 | 7,190 | 31,500 |
| 2001/07/02 | 7,220 | 7,390 | 7,100 | 7,360 | 32,100 |
| 2001/06/29 | 7,250 | 7,330 | 7,150 | 7,330 | 49,700 |
| 2001/06/28 | 7,000 | 7,060 | 6,900 | 7,050 | 46,100 |
| 2001/06/27 | 7,200 | 7,210 | 7,000 | 7,070 | 79,900 |
| 2001/06/26 | 7,340 | 7,350 | 7,200 | 7,290 | 44,600 |
| 2001/06/25 | 7,400 | 7,400 | 7,260 | 7,400 | 58,500 |
| 2001/06/22 | 7,150 | 7,350 | 7,150 | 7,350 | 91,500 |
| 2001/06/21 | 7,280 | 7,300 | 7,140 | 7,200 | 73,800 |
| 2001/06/20 | 6,740 | 7,100 | 6,660 | 7,090 | 105,400 |
| 2001/06/19 | 7,200 | 7,240 | 6,940 | 6,940 | 85,000 |
| 2001/06/18 | 7,230 | 7,230 | 6,980 | 7,030 | 136,900 |
| 2001/06/15 | 7,350 | 7,440 | 7,330 | 7,430 | 81,200 |
| 2001/06/14 | 7,550 | 7,700 | 7,460 | 7,490 | 92,500 |
| 2001/06/13 | 7,710 | 7,770 | 7,450 | 7,450 | 69,100 |
| 2001/06/12 | 7,720 | 7,800 | 7,600 | 7,700 | 45,800 |
| 2001/06/11 | 7,700 | 7,950 | 7,660 | 7,850 | 61,200 |
| 2001/06/08 | 7,950 | 7,970 | 7,760 | 7,800 | 121,100 |
| 2001/06/07 | 7,510 | 7,870 | 7,480 | 7,870 | 78,400 |
| 2001/06/06 | 7,500 | 7,540 | 7,450 | 7,500 | 61,100 |
| 2001/06/05 | 7,280 | 7,460 | 7,280 | 7,410 | 51,500 |
| 2001/06/04 | 7,310 | 7,380 | 7,230 | 7,280 | 32,800 |
| 2001/06/01 | 7,390 | 7,430 | 7,290 | 7,310 | 25,800 |
| 2001/05/31 | 7,350 | 7,360 | 7,210 | 7,230 | 64,400 |
| 2001/05/30 | 7,650 | 7,690 | 7,550 | 7,550 | 24,700 |
| 2001/05/29 | 7,750 | 7,900 | 7,670 | 7,850 | 71,300 |
| 2001/05/28 | 7,610 | 7,680 | 7,490 | 7,560 | 27,100 |
| 2001/05/25 | 7,600 | 7,770 | 7,460 | 7,550 | 70,600 |
| 2001/05/24 | 7,930 | 7,930 | 7,500 | 7,600 | 125,500 |
| 2001/05/23 | 7,980 | 8,050 | 7,900 | 7,970 | 299,500 |
| 2001/05/22 | 7,630 | 7,800 | 7,630 | 7,700 | 104,200 |
| 2001/05/21 | 7,220 | 7,530 | 7,200 | 7,430 | 54,400 |
| 2001/05/18 | 7,250 | 7,470 | 7,220 | 7,320 | 72,000 |
| 2001/05/17 | 7,450 | 7,600 | 7,170 | 7,380 | 80,400 |
| 2001/05/16 | 7,520 | 7,690 | 7,350 | 7,350 | 63,000 |
| 2001/05/15 | 7,750 | 7,810 | 7,670 | 7,800 | 68,600 |
| 2001/05/14 | 7,700 | 7,840 | 7,550 | 7,650 | 101,200 |
| 2001/05/11 | 7,650 | 7,750 | 7,520 | 7,600 | 57,400 |
| 2001/05/10 | 7,690 | 7,850 | 7,500 | 7,850 | 91,000 |
| 2001/05/09 | 7,760 | 7,950 | 7,750 | 7,890 | 131,100 |
| 2001/05/08 | 7,900 | 8,020 | 7,810 | 7,960 | 310,700 |
| 2001/05/07 | 7,250 | 7,890 | 7,250 | 7,720 | 211,600 |
| 2001/05/02 | 7,400 | 7,450 | 7,230 | 7,250 | 103,200 |
| 2001/05/01 | 7,090 | 7,460 | 7,080 | 7,450 | 168,000 |
| 2001/04/27 | 6,900 | 7,050 | 6,750 | 6,980 | 57,300 |
| 2001/04/26 | 6,980 | 6,980 | 6,830 | 6,900 | 51,800 |
| 2001/04/25 | 6,680 | 6,900 | 6,680 | 6,900 | 86,500 |
| 2001/04/24 | 6,750 | 6,980 | 6,730 | 6,980 | 42,900 |
| 2001/04/23 | 6,920 | 7,000 | 6,850 | 6,950 | 25,400 |
| 2001/04/20 | 7,020 | 7,070 | 6,980 | 7,020 | 67,100 |
| 2001/04/19 | 7,000 | 7,090 | 6,920 | 7,070 | 120,900 |
| 2001/04/18 | 6,630 | 6,750 | 6,510 | 6,600 | 47,300 |
| 2001/04/17 | 6,780 | 6,800 | 6,550 | 6,550 | 47,200 |
| 2001/04/16 | 6,640 | 6,660 | 6,590 | 6,620 | 39,200 |
| 2001/04/13 | 6,650 | 6,800 | 6,550 | 6,630 | 20,700 |
| 2001/04/12 | 6,710 | 6,740 | 6,600 | 6,730 | 39,000 |
| 2001/04/11 | 6,660 | 6,750 | 6,520 | 6,690 | 53,800 |
| 2001/04/10 | 6,700 | 6,830 | 6,680 | 6,760 | 43,900 |
| 2001/04/09 | 6,640 | 6,840 | 6,640 | 6,800 | 31,000 |
| 2001/04/06 | 7,040 | 7,070 | 6,650 | 6,730 | 60,300 |
| 2001/04/05 | 6,600 | 6,890 | 6,590 | 6,840 | 102,700 |
| 2001/04/04 | 6,500 | 6,780 | 6,500 | 6,630 | 108,600 |
| 2001/04/03 | 6,500 | 6,600 | 6,420 | 6,550 | 68,700 |
| 2001/04/02 | 6,670 | 6,670 | 6,420 | 6,420 | 74,600 |
| 2001/03/30 | 6,700 | 6,700 | 6,410 | 6,610 | 92,500 |
| 2001/03/29 | 6,790 | 6,880 | 6,610 | 6,610 | 49,000 |
| 2001/03/28 | 7,080 | 7,100 | 6,800 | 7,090 | 82,600 |
| 2001/03/27 | 6,980 | 6,980 | 6,840 | 6,980 | 59,300 |
| 2001/03/26 | 6,860 | 7,000 | 6,710 | 6,980 | 126,000 |
| 2001/03/23 | 6,400 | 6,560 | 6,360 | 6,560 | 90,100 |
| 2001/03/22 | 6,320 | 6,430 | 6,200 | 6,200 | 144,100 |
| 2001/03/21 | 5,920 | 6,300 | 5,920 | 6,300 | 93,500 |
| 2001/03/19 | 5,920 | 6,050 | 5,830 | 6,020 | 117,400 |
| 2001/03/16 | 5,730 | 5,980 | 5,660 | 5,830 | 100,600 |
| 2001/03/15 | 5,100 | 5,700 | 5,050 | 5,700 | 93,500 |
| 2001/03/14 | 5,500 | 5,620 | 5,320 | 5,400 | 80,800 |
| 2001/03/13 | 5,200 | 5,300 | 5,030 | 5,200 | 93,200 |
| 2001/03/12 | 5,550 | 5,600 | 5,450 | 5,500 | 46,800 |
| 2001/03/09 | 5,750 | 5,820 | 5,600 | 5,740 | 83,700 |
| 2001/03/08 | 5,900 | 6,000 | 5,820 | 6,000 | 92,000 |
| 2001/03/07 | 6,220 | 6,320 | 5,750 | 5,980 | 174,100 |
| 2001/03/06 | 5,750 | 6,100 | 5,710 | 5,920 | 161,900 |
| 2001/03/05 | 5,600 | 5,630 | 5,230 | 5,250 | 112,800 |
| 2001/03/02 | 5,750 | 5,800 | 5,600 | 5,610 | 102,400 |
| 2001/03/01 | 5,710 | 5,840 | 5,600 | 5,830 | 136,600 |
| 2001/02/28 | 5,990 | 5,990 | 5,800 | 5,810 | 130,700 |
| 2001/02/27 | 6,550 | 6,590 | 6,020 | 6,070 | 144,900 |
| 2001/02/26 | 6,800 | 6,800 | 6,520 | 6,590 | 73,100 |
| 2001/02/23 | 6,600 | 6,750 | 6,520 | 6,700 | 122,800 |
| 2001/02/22 | 6,770 | 6,800 | 6,660 | 6,690 | 76,900 |
| 2001/02/21 | 6,900 | 7,000 | 6,780 | 6,980 | 47,400 |
| 2001/02/20 | 6,930 | 7,160 | 6,900 | 7,000 | 32,500 |
| 2001/02/19 | 6,930 | 7,000 | 6,930 | 6,990 | 23,100 |
| 2001/02/16 | 7,070 | 7,250 | 7,000 | 7,150 | 46,600 |
| 2001/02/15 | 7,000 | 7,140 | 6,970 | 6,970 | 71,400 |
| 2001/02/14 | 7,110 | 7,220 | 6,900 | 6,930 | 99,900 |
| 2001/02/13 | 7,220 | 7,220 | 7,060 | 7,060 | 95,900 |
| 2001/02/09 | 7,050 | 7,610 | 7,050 | 7,610 | 66,800 |
| 2001/02/08 | 7,160 | 7,300 | 7,050 | 7,250 | 49,700 |
| 2001/02/07 | 7,240 | 7,370 | 7,240 | 7,360 | 27,100 |
| 2001/02/06 | 7,040 | 7,390 | 7,010 | 7,300 | 29,300 |
| 2001/02/05 | 7,110 | 7,220 | 7,110 | 7,140 | 40,900 |
| 2001/02/02 | 7,310 | 7,520 | 7,240 | 7,410 | 45,000 |
| 2001/02/01 | 7,200 | 7,450 | 7,200 | 7,410 | 40,800 |
| 2001/01/31 | 7,470 | 7,640 | 7,400 | 7,500 | 20,800 |
| 2001/01/30 | 7,400 | 7,570 | 7,300 | 7,570 | 52,300 |
| 2001/01/29 | 7,230 | 7,300 | 7,210 | 7,210 | 49,300 |
| 2001/01/26 | 7,300 | 7,330 | 7,230 | 7,330 | 76,900 |
| 2001/01/25 | 7,410 | 7,630 | 7,320 | 7,430 | 53,100 |
| 2001/01/24 | 7,500 | 7,780 | 7,400 | 7,430 | 55,000 |
| 2001/01/23 | 7,690 | 7,790 | 7,400 | 7,400 | 60,600 |
| 2001/01/22 | 8,100 | 8,100 | 7,760 | 7,790 | 78,200 |
| 2001/01/19 | 7,670 | 8,050 | 7,670 | 7,960 | 150,400 |
| 2001/01/18 | 7,800 | 8,140 | 7,420 | 7,470 | 189,400 |
| 2001/01/17 | 7,400 | 7,700 | 7,350 | 7,700 | 102,900 |
| 2001/01/16 | 7,300 | 7,430 | 6,930 | 7,340 | 101,500 |
| 2001/01/15 | 6,700 | 7,460 | 6,600 | 7,180 | 137,800 |
| 2001/01/12 | 6,900 | 6,950 | 6,500 | 6,660 | 143,100 |
| 2001/01/11 | 6,900 | 7,200 | 6,500 | 6,600 | 129,700 |
| 2001/01/10 | 7,500 | 7,500 | 6,800 | 6,800 | 113,500 |
| 2001/01/09 | 7,800 | 7,800 | 7,460 | 7,500 | 86,300 |
| 2001/01/05 | 7,880 | 7,910 | 7,600 | 7,700 | 56,500 |
| 2001/01/04 | 7,570 | 7,640 | 7,470 | 7,580 | 22,700 |