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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,891 | 1,891 | 1,860 | 1,875 | 65,400 |
| 2002/12/27 | 1,915 | 1,920 | 1,890 | 1,909 | 70,900 |
| 2002/12/26 | 1,900 | 1,932 | 1,900 | 1,915 | 98,800 |
| 2002/12/25 | 1,900 | 1,905 | 1,885 | 1,898 | 31,700 |
| 2002/12/24 | 1,877 | 1,910 | 1,865 | 1,908 | 133,400 |
| 2002/12/20 | 1,896 | 1,915 | 1,875 | 1,907 | 110,000 |
| 2002/12/19 | 1,828 | 1,956 | 1,805 | 1,956 | 189,600 |
| 2002/12/18 | 1,950 | 1,976 | 1,858 | 1,858 | 204,100 |
| 2002/12/17 | 1,915 | 2,000 | 1,915 | 1,982 | 429,900 |
| 2002/12/16 | 1,875 | 1,879 | 1,760 | 1,860 | 549,000 |
| 2002/12/13 | 1,975 | 2,000 | 1,940 | 1,965 | 370,400 |
| 2002/12/12 | 2,080 | 2,080 | 1,980 | 2,015 | 258,300 |
| 2002/12/11 | 2,115 | 2,130 | 2,055 | 2,065 | 255,200 |
| 2002/12/10 | 2,075 | 2,110 | 2,065 | 2,105 | 296,800 |
| 2002/12/09 | 2,100 | 2,110 | 2,050 | 2,055 | 261,100 |
| 2002/12/06 | 2,155 | 2,190 | 2,075 | 2,110 | 294,000 |
| 2002/12/05 | 2,265 | 2,280 | 2,190 | 2,220 | 282,300 |
| 2002/12/04 | 2,370 | 2,385 | 2,280 | 2,295 | 184,900 |
| 2002/12/03 | 2,465 | 2,510 | 2,445 | 2,460 | 300,200 |
| 2002/12/02 | 2,425 | 2,460 | 2,395 | 2,440 | 318,600 |
| 2002/11/29 | 2,355 | 2,410 | 2,355 | 2,390 | 417,900 |
| 2002/11/28 | 2,445 | 2,460 | 2,370 | 2,395 | 284,900 |
| 2002/11/27 | 2,300 | 2,465 | 2,290 | 2,385 | 518,900 |
| 2002/11/26 | 2,340 | 2,355 | 2,285 | 2,320 | 178,000 |
| 2002/11/25 | 2,370 | 2,370 | 2,235 | 2,300 | 317,100 |
| 2002/11/22 | 2,200 | 2,390 | 2,200 | 2,340 | 765,400 |
| 2002/11/21 | 2,080 | 2,160 | 2,080 | 2,140 | 260,000 |
| 2002/11/20 | 1,990 | 2,065 | 1,990 | 2,030 | 155,600 |
| 2002/11/19 | 2,005 | 2,050 | 1,969 | 1,990 | 180,700 |
| 2002/11/18 | 2,105 | 2,140 | 2,020 | 2,040 | 127,500 |
| 2002/11/15 | 2,100 | 2,180 | 2,095 | 2,140 | 477,700 |
| 2002/11/14 | 2,025 | 2,145 | 2,025 | 2,090 | 376,300 |
| 2002/11/13 | 2,155 | 2,200 | 2,055 | 2,065 | 275,400 |
| 2002/11/12 | 1,980 | 2,125 | 1,950 | 2,115 | 188,200 |
| 2002/11/11 | 2,150 | 2,150 | 2,020 | 2,025 | 222,300 |
| 2002/11/08 | 2,145 | 2,285 | 2,125 | 2,190 | 647,400 |
| 2002/11/07 | 1,980 | 2,220 | 1,975 | 2,175 | 741,500 |
| 2002/11/06 | 1,961 | 2,020 | 1,955 | 1,972 | 250,200 |
| 2002/11/05 | 1,893 | 1,905 | 1,857 | 1,901 | 169,600 |
| 2002/11/01 | 1,840 | 1,852 | 1,803 | 1,840 | 106,000 |
| 2002/10/31 | 1,922 | 1,930 | 1,850 | 1,850 | 145,400 |
| 2002/10/30 | 1,947 | 1,961 | 1,910 | 1,929 | 66,000 |
| 2002/10/29 | 1,861 | 1,919 | 1,857 | 1,917 | 163,400 |
| 2002/10/28 | 1,949 | 1,949 | 1,862 | 1,887 | 92,300 |
| 2002/10/25 | 1,956 | 1,956 | 1,914 | 1,952 | 222,600 |
| 2002/10/24 | 1,970 | 1,979 | 1,900 | 1,926 | 134,000 |
| 2002/10/23 | 2,000 | 2,000 | 1,938 | 1,959 | 217,900 |
| 2002/10/22 | 2,170 | 2,170 | 2,030 | 2,030 | 162,200 |
| 2002/10/21 | 2,230 | 2,240 | 2,115 | 2,150 | 236,200 |
| 2002/10/18 | 2,175 | 2,190 | 2,095 | 2,190 | 499,300 |
| 2002/10/17 | 1,990 | 2,120 | 1,990 | 2,095 | 209,700 |
| 2002/10/16 | 2,200 | 2,210 | 2,010 | 2,010 | 326,700 |
| 2002/10/15 | 2,135 | 2,205 | 2,105 | 2,195 | 433,700 |
| 2002/10/11 | 1,905 | 2,040 | 1,905 | 1,988 | 390,300 |
| 2002/10/10 | 1,751 | 1,840 | 1,726 | 1,815 | 307,000 |
| 2002/10/09 | 1,925 | 1,925 | 1,792 | 1,811 | 219,800 |
| 2002/10/08 | 1,915 | 1,945 | 1,895 | 1,925 | 176,800 |
| 2002/10/07 | 2,060 | 2,065 | 1,942 | 1,945 | 176,800 |
| 2002/10/04 | 2,060 | 2,135 | 2,030 | 2,125 | 204,400 |
| 2002/10/03 | 2,060 | 2,100 | 2,040 | 2,100 | 268,300 |
| 2002/10/02 | 2,230 | 2,270 | 2,110 | 2,115 | 197,700 |
| 2002/10/01 | 2,180 | 2,220 | 2,155 | 2,205 | 177,600 |
| 2002/09/30 | 2,220 | 2,220 | 2,160 | 2,205 | 127,400 |
| 2002/09/27 | 2,245 | 2,300 | 2,240 | 2,260 | 216,100 |
| 2002/09/26 | 2,365 | 2,400 | 2,235 | 2,240 | 287,200 |
| 2002/09/25 | 2,195 | 2,390 | 2,170 | 2,300 | 471,100 |
| 2002/09/24 | 2,305 | 2,305 | 2,135 | 2,170 | 335,800 |
| 2002/09/20 | 2,380 | 2,390 | 2,310 | 2,310 | 246,500 |
| 2002/09/19 | 2,515 | 2,630 | 2,410 | 2,415 | 252,700 |
| 2002/09/18 | 2,480 | 2,520 | 2,410 | 2,445 | 162,900 |
| 2002/09/17 | 2,455 | 2,575 | 2,450 | 2,510 | 214,000 |
| 2002/09/13 | 2,430 | 2,450 | 2,400 | 2,430 | 208,200 |
| 2002/09/12 | 2,520 | 2,520 | 2,440 | 2,480 | 322,400 |
| 2002/09/11 | 2,560 | 2,575 | 2,470 | 2,510 | 367,300 |
| 2002/09/10 | 2,645 | 2,645 | 2,560 | 2,560 | 365,800 |
| 2002/09/09 | 2,710 | 2,725 | 2,645 | 2,670 | 248,500 |
| 2002/09/06 | 2,625 | 2,660 | 2,560 | 2,630 | 486,500 |
| 2002/09/05 | 2,760 | 2,780 | 2,685 | 2,745 | 814,600 |
| 2002/09/04 | 2,630 | 2,700 | 2,580 | 2,665 | 1,038,500 |
| 2002/09/03 | 2,880 | 2,975 | 2,845 | 2,910 | 1,216,400 |
| 2002/09/02 | 3,190 | 3,320 | 3,110 | 3,110 | 833,000 |
| 2002/08/30 | 3,730 | 3,730 | 3,580 | 3,610 | 557,900 |
| 2002/08/29 | 3,900 | 3,900 | 3,730 | 3,730 | 310,400 |
| 2002/08/28 | 4,090 | 4,100 | 3,930 | 3,960 | 197,700 |
| 2002/08/27 | 4,090 | 4,190 | 4,040 | 4,040 | 179,500 |
| 2002/08/26 | 4,050 | 4,210 | 4,050 | 4,090 | 136,300 |
| 2002/08/23 | 4,000 | 4,170 | 3,960 | 4,150 | 271,100 |
| 2002/08/22 | 3,960 | 3,970 | 3,880 | 3,900 | 160,000 |
| 2002/08/21 | 3,990 | 4,000 | 3,850 | 3,860 | 220,600 |
| 2002/08/20 | 4,180 | 4,220 | 4,010 | 4,020 | 68,800 |
| 2002/08/19 | 4,280 | 4,280 | 4,040 | 4,110 | 184,500 |
| 2002/08/16 | 4,210 | 4,260 | 4,110 | 4,180 | 112,100 |
| 2002/08/15 | 4,230 | 4,280 | 4,220 | 4,260 | 164,900 |
| 2002/08/14 | 4,180 | 4,240 | 4,150 | 4,180 | 282,800 |
| 2002/08/13 | 3,940 | 4,090 | 3,900 | 3,980 | 142,700 |
| 2002/08/12 | 3,970 | 3,970 | 3,900 | 3,900 | 83,900 |
| 2002/08/09 | 4,050 | 4,100 | 3,970 | 4,020 | 215,700 |
| 2002/08/08 | 4,070 | 4,100 | 3,930 | 3,980 | 94,700 |
| 2002/08/07 | 4,070 | 4,100 | 4,020 | 4,030 | 42,200 |
| 2002/08/06 | 3,900 | 4,040 | 3,900 | 4,000 | 65,000 |
| 2002/08/05 | 4,070 | 4,120 | 4,040 | 4,050 | 70,200 |
| 2002/08/02 | 4,270 | 4,270 | 4,170 | 4,200 | 66,200 |
| 2002/08/01 | 4,450 | 4,450 | 4,290 | 4,320 | 42,100 |
| 2002/07/31 | 4,440 | 4,440 | 4,340 | 4,350 | 66,400 |
| 2002/07/30 | 4,460 | 4,590 | 4,430 | 4,590 | 66,600 |
| 2002/07/29 | 4,300 | 4,430 | 4,260 | 4,360 | 49,600 |
| 2002/07/26 | 4,350 | 4,440 | 4,200 | 4,260 | 90,400 |
| 2002/07/25 | 4,720 | 4,720 | 4,410 | 4,450 | 76,100 |
| 2002/07/24 | 4,500 | 4,670 | 4,440 | 4,670 | 101,500 |
| 2002/07/23 | 4,530 | 4,570 | 4,440 | 4,460 | 102,500 |
| 2002/07/22 | 4,430 | 4,500 | 4,410 | 4,440 | 58,600 |
| 2002/07/19 | 4,650 | 4,650 | 4,530 | 4,530 | 37,200 |
| 2002/07/18 | 4,640 | 4,670 | 4,640 | 4,650 | 29,700 |
| 2002/07/17 | 4,600 | 4,620 | 4,520 | 4,540 | 93,200 |
| 2002/07/16 | 4,650 | 4,760 | 4,620 | 4,620 | 58,800 |
| 2002/07/15 | 4,830 | 4,830 | 4,690 | 4,700 | 41,100 |
| 2002/07/12 | 4,750 | 4,890 | 4,750 | 4,830 | 48,700 |
| 2002/07/11 | 4,780 | 4,830 | 4,720 | 4,730 | 38,300 |
| 2002/07/10 | 4,900 | 4,900 | 4,840 | 4,880 | 45,400 |
| 2002/07/09 | 4,820 | 4,900 | 4,800 | 4,870 | 49,400 |
| 2002/07/08 | 4,980 | 4,980 | 4,780 | 4,810 | 109,300 |
| 2002/07/05 | 4,850 | 4,970 | 4,840 | 4,920 | 76,100 |
| 2002/07/04 | 4,880 | 4,920 | 4,800 | 4,840 | 91,200 |
| 2002/07/03 | 4,720 | 4,850 | 4,720 | 4,780 | 82,700 |
| 2002/07/02 | 4,850 | 4,850 | 4,760 | 4,820 | 127,500 |
| 2002/07/01 | 4,900 | 4,930 | 4,850 | 4,870 | 128,800 |
| 2002/06/28 | 4,760 | 4,850 | 4,690 | 4,830 | 105,300 |
| 2002/06/27 | 4,720 | 4,750 | 4,700 | 4,710 | 128,400 |
| 2002/06/26 | 4,740 | 4,740 | 4,620 | 4,690 | 114,200 |
| 2002/06/25 | 4,670 | 4,850 | 4,670 | 4,760 | 131,200 |
| 2002/06/24 | 4,450 | 4,700 | 4,450 | 4,660 | 110,000 |
| 2002/06/21 | 4,630 | 4,760 | 4,560 | 4,700 | 178,300 |
| 2002/06/20 | 4,550 | 4,630 | 4,510 | 4,590 | 170,800 |
| 2002/06/19 | 4,890 | 4,890 | 4,610 | 4,650 | 148,200 |
| 2002/06/18 | 4,900 | 4,900 | 4,790 | 4,840 | 90,100 |
| 2002/06/17 | 4,710 | 4,820 | 4,680 | 4,770 | 97,500 |
| 2002/06/14 | 4,870 | 4,880 | 4,710 | 4,760 | 204,500 |
| 2002/06/13 | 5,030 | 5,070 | 4,850 | 4,950 | 115,500 |
| 2002/06/12 | 5,100 | 5,100 | 4,950 | 5,060 | 149,200 |
| 2002/06/11 | 5,190 | 5,190 | 5,100 | 5,120 | 135,500 |
| 2002/06/10 | 5,120 | 5,220 | 5,100 | 5,190 | 195,100 |
| 2002/06/07 | 5,100 | 5,170 | 5,050 | 5,140 | 227,600 |
| 2002/06/06 | 5,050 | 5,180 | 5,040 | 5,180 | 326,200 |
| 2002/06/05 | 5,050 | 5,050 | 4,980 | 4,990 | 129,700 |
| 2002/06/04 | 4,980 | 5,040 | 4,910 | 5,000 | 194,000 |
| 2002/06/03 | 4,950 | 5,080 | 4,940 | 5,060 | 265,400 |
| 2002/05/31 | 4,940 | 4,980 | 4,920 | 4,980 | 281,900 |
| 2002/05/30 | 4,950 | 4,980 | 4,880 | 4,930 | 451,200 |
| 2002/05/29 | 4,800 | 4,970 | 4,780 | 4,900 | 844,000 |
| 2002/05/28 | 4,650 | 4,740 | 4,620 | 4,720 | 426,300 |
| 2002/05/27 | 4,670 | 4,680 | 4,620 | 4,620 | 361,800 |
| 2002/05/24 | 4,500 | 4,650 | 4,480 | 4,630 | 532,600 |
| 2002/05/23 | 4,490 | 4,490 | 4,440 | 4,470 | 221,500 |
| 2002/05/22 | 4,440 | 4,490 | 4,420 | 4,440 | 162,400 |
| 2002/05/21 | 4,420 | 4,430 | 4,380 | 4,390 | 243,400 |
| 2002/05/20 | 4,530 | 4,530 | 4,400 | 4,410 | 426,000 |
| 2002/05/17 | 4,580 | 4,630 | 4,510 | 4,550 | 237,500 |
| 2002/05/16 | 4,720 | 4,750 | 4,570 | 4,590 | 651,800 |
| 2002/05/15 | 4,550 | 4,620 | 4,530 | 4,620 | 226,500 |
| 2002/05/14 | 4,530 | 4,570 | 4,460 | 4,530 | 151,900 |
| 2002/05/13 | 4,520 | 4,530 | 4,340 | 4,430 | 76,600 |
| 2002/05/10 | 4,500 | 4,530 | 4,450 | 4,500 | 78,800 |
| 2002/05/09 | 4,630 | 4,630 | 4,520 | 4,520 | 129,000 |
| 2002/05/08 | 4,440 | 4,550 | 4,440 | 4,450 | 62,400 |
| 2002/05/07 | 4,500 | 4,500 | 4,410 | 4,440 | 67,800 |
| 2002/05/02 | 4,590 | 4,590 | 4,510 | 4,590 | 61,700 |
| 2002/05/01 | 4,670 | 4,670 | 4,560 | 4,590 | 89,900 |
| 2002/04/30 | 4,620 | 4,650 | 4,560 | 4,640 | 171,800 |
| 2002/04/26 | 4,690 | 4,700 | 4,500 | 4,590 | 164,700 |
| 2002/04/25 | 4,600 | 4,720 | 4,600 | 4,700 | 457,600 |
| 2002/04/24 | 4,530 | 4,630 | 4,490 | 4,620 | 279,700 |
| 2002/04/23 | 4,430 | 4,540 | 4,420 | 4,490 | 197,700 |
| 2002/04/22 | 4,380 | 4,460 | 4,360 | 4,460 | 297,100 |
| 2002/04/19 | 4,290 | 4,330 | 4,250 | 4,280 | 93,000 |
| 2002/04/18 | 4,290 | 4,330 | 4,260 | 4,300 | 148,300 |
| 2002/04/17 | 4,300 | 4,330 | 4,250 | 4,300 | 114,000 |
| 2002/04/16 | 4,280 | 4,310 | 4,200 | 4,280 | 111,800 |
| 2002/04/15 | 4,250 | 4,320 | 4,240 | 4,320 | 48,800 |
| 2002/04/12 | 4,300 | 4,340 | 4,280 | 4,320 | 94,600 |
| 2002/04/11 | 4,380 | 4,410 | 4,340 | 4,350 | 127,800 |
| 2002/04/10 | 4,260 | 4,400 | 4,250 | 4,340 | 111,100 |
| 2002/04/09 | 4,360 | 4,380 | 4,260 | 4,300 | 97,100 |
| 2002/04/08 | 4,340 | 4,390 | 4,320 | 4,390 | 87,200 |
| 2002/04/05 | 4,350 | 4,370 | 4,300 | 4,310 | 95,500 |
| 2002/04/04 | 4,400 | 4,410 | 4,330 | 4,340 | 90,200 |
| 2002/04/03 | 4,230 | 4,410 | 4,200 | 4,400 | 162,900 |
| 2002/04/02 | 4,240 | 4,330 | 4,200 | 4,280 | 99,000 |
| 2002/04/01 | 4,260 | 4,290 | 4,120 | 4,190 | 77,500 |
| 2002/03/29 | 4,350 | 4,400 | 4,200 | 4,260 | 53,700 |
| 2002/03/28 | 4,390 | 4,440 | 4,350 | 4,350 | 83,200 |
| 2002/03/27 | 4,260 | 4,350 | 4,260 | 4,340 | 52,300 |
| 2002/03/26 | 4,200 | 4,360 | 4,180 | 4,200 | 72,100 |
| 2002/03/25 | 4,320 | 4,320 | 4,210 | 4,240 | 90,300 |
| 2002/03/22 | 4,370 | 4,370 | 4,250 | 4,280 | 204,600 |
| 2002/03/20 | 4,560 | 4,580 | 4,310 | 4,390 | 196,200 |
| 2002/03/19 | 4,480 | 4,530 | 4,450 | 4,510 | 123,300 |
| 2002/03/18 | 4,600 | 4,620 | 4,420 | 4,450 | 122,200 |
| 2002/03/15 | 4,550 | 4,620 | 4,450 | 4,550 | 211,100 |
| 2002/03/14 | 4,440 | 4,550 | 4,380 | 4,500 | 287,700 |
| 2002/03/13 | 4,510 | 4,580 | 4,380 | 4,420 | 248,300 |
| 2002/03/12 | 4,740 | 4,740 | 4,550 | 4,580 | 608,200 |
| 2002/03/11 | 4,750 | 4,790 | 4,600 | 4,720 | 758,200 |
| 2002/03/08 | 4,390 | 4,700 | 4,390 | 4,600 | 879,700 |
| 2002/03/07 | 4,320 | 4,470 | 4,320 | 4,440 | 428,000 |
| 2002/03/06 | 4,290 | 4,350 | 4,280 | 4,320 | 153,000 |
| 2002/03/05 | 4,280 | 4,380 | 4,180 | 4,370 | 522,100 |
| 2002/03/04 | 3,950 | 4,170 | 3,950 | 4,130 | 578,500 |
| 2002/03/01 | 3,940 | 3,960 | 3,850 | 3,950 | 190,200 |
| 2002/02/28 | 3,990 | 4,000 | 3,940 | 3,990 | 170,300 |
| 2002/02/27 | 3,820 | 3,920 | 3,770 | 3,920 | 134,000 |
| 2002/02/26 | 3,950 | 3,960 | 3,790 | 3,840 | 160,800 |
| 2002/02/25 | 4,060 | 4,070 | 3,950 | 3,950 | 140,400 |
| 2002/02/22 | 4,040 | 4,040 | 3,900 | 4,000 | 143,300 |
| 2002/02/21 | 3,870 | 4,090 | 3,870 | 4,090 | 185,300 |
| 2002/02/20 | 3,830 | 3,960 | 3,830 | 3,900 | 187,400 |
| 2002/02/19 | 4,100 | 4,100 | 3,920 | 3,980 | 141,300 |
| 2002/02/18 | 4,120 | 4,220 | 4,100 | 4,140 | 193,600 |
| 2002/02/15 | 4,090 | 4,140 | 4,040 | 4,080 | 280,100 |
| 2002/02/14 | 4,180 | 4,230 | 4,030 | 4,040 | 162,100 |
| 2002/02/13 | 4,140 | 4,260 | 4,030 | 4,230 | 408,200 |
| 2002/02/12 | 3,970 | 4,100 | 3,940 | 4,090 | 367,700 |
| 2002/02/08 | 3,930 | 3,990 | 3,880 | 3,950 | 326,400 |
| 2002/02/07 | 3,930 | 3,980 | 3,880 | 3,950 | 229,400 |
| 2002/02/06 | 3,950 | 4,060 | 3,880 | 4,030 | 327,500 |
| 2002/02/05 | 3,700 | 3,800 | 3,550 | 3,750 | 250,000 |
| 2002/02/04 | 3,850 | 3,910 | 3,800 | 3,800 | 346,800 |
| 2002/02/01 | 4,310 | 4,320 | 4,170 | 4,300 | 472,600 |
| 2002/01/31 | 4,360 | 4,360 | 4,300 | 4,360 | 246,500 |
| 2002/01/30 | 4,390 | 4,390 | 4,330 | 4,370 | 444,100 |
| 2002/01/29 | 4,620 | 4,660 | 4,490 | 4,490 | 231,900 |
| 2002/01/28 | 4,600 | 4,610 | 4,510 | 4,570 | 201,500 |
| 2002/01/25 | 4,680 | 4,680 | 4,560 | 4,630 | 164,700 |
| 2002/01/24 | 4,550 | 4,630 | 4,540 | 4,590 | 232,200 |
| 2002/01/23 | 4,640 | 4,640 | 4,500 | 4,500 | 134,900 |
| 2002/01/22 | 4,490 | 4,650 | 4,410 | 4,600 | 773,800 |
| 2002/01/21 | 5,280 | 5,350 | 5,240 | 5,340 | 52,600 |
| 2002/01/18 | 5,180 | 5,350 | 5,170 | 5,350 | 109,200 |
| 2002/01/17 | 5,060 | 5,100 | 5,010 | 5,090 | 55,400 |
| 2002/01/16 | 5,200 | 5,200 | 5,020 | 5,060 | 60,400 |
| 2002/01/15 | 5,260 | 5,330 | 5,220 | 5,300 | 71,800 |
| 2002/01/11 | 5,330 | 5,350 | 5,230 | 5,250 | 127,700 |
| 2002/01/10 | 5,190 | 5,210 | 5,080 | 5,080 | 99,500 |
| 2002/01/09 | 5,270 | 5,400 | 5,180 | 5,290 | 54,900 |
| 2002/01/08 | 5,280 | 5,390 | 5,230 | 5,360 | 187,400 |
| 2002/01/07 | 5,250 | 5,260 | 5,090 | 5,180 | 132,000 |
| 2002/01/04 | 5,210 | 5,250 | 5,150 | 5,210 | 20,500 |