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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,180 | 3,190 | 3,160 | 3,170 | 56,300 |
| 2003/12/29 | 3,070 | 3,180 | 3,070 | 3,160 | 75,600 |
| 2003/12/26 | 3,060 | 3,120 | 3,040 | 3,090 | 71,600 |
| 2003/12/25 | 3,110 | 3,110 | 3,000 | 3,020 | 82,400 |
| 2003/12/24 | 3,090 | 3,150 | 3,070 | 3,070 | 126,900 |
| 2003/12/22 | 3,030 | 3,070 | 3,020 | 3,060 | 86,200 |
| 2003/12/19 | 3,030 | 3,060 | 3,010 | 3,040 | 114,300 |
| 2003/12/18 | 3,030 | 3,040 | 2,950 | 2,990 | 180,200 |
| 2003/12/17 | 3,130 | 3,160 | 3,050 | 3,050 | 255,700 |
| 2003/12/16 | 3,150 | 3,150 | 3,030 | 3,060 | 193,500 |
| 2003/12/15 | 3,150 | 3,250 | 3,130 | 3,240 | 331,300 |
| 2003/12/12 | 2,995 | 3,060 | 2,955 | 3,040 | 314,700 |
| 2003/12/11 | 2,855 | 2,945 | 2,805 | 2,915 | 279,700 |
| 2003/12/10 | 2,940 | 2,940 | 2,810 | 2,835 | 219,600 |
| 2003/12/09 | 2,975 | 3,000 | 2,890 | 2,940 | 212,600 |
| 2003/12/08 | 3,000 | 3,010 | 2,895 | 2,930 | 225,500 |
| 2003/12/05 | 3,100 | 3,140 | 3,040 | 3,040 | 121,600 |
| 2003/12/04 | 3,140 | 3,150 | 3,080 | 3,090 | 144,300 |
| 2003/12/03 | 3,070 | 3,150 | 3,060 | 3,120 | 145,400 |
| 2003/12/02 | 3,230 | 3,230 | 3,100 | 3,120 | 187,400 |
| 2003/12/01 | 2,910 | 3,170 | 2,910 | 3,160 | 193,800 |
| 2003/11/28 | 3,150 | 3,200 | 3,040 | 3,040 | 177,200 |
| 2003/11/27 | 3,270 | 3,270 | 3,180 | 3,200 | 152,000 |
| 2003/11/26 | 3,130 | 3,310 | 3,110 | 3,300 | 219,900 |
| 2003/11/25 | 3,130 | 3,140 | 3,090 | 3,120 | 167,300 |
| 2003/11/21 | 2,920 | 2,995 | 2,910 | 2,990 | 147,400 |
| 2003/11/20 | 3,000 | 3,020 | 2,910 | 2,960 | 177,100 |
| 2003/11/19 | 2,835 | 2,910 | 2,830 | 2,880 | 150,300 |
| 2003/11/18 | 2,850 | 2,955 | 2,820 | 2,935 | 386,500 |
| 2003/11/17 | 2,930 | 3,040 | 2,850 | 2,970 | 279,800 |
| 2003/11/14 | 3,220 | 3,280 | 3,080 | 3,080 | 168,300 |
| 2003/11/13 | 3,250 | 3,370 | 3,210 | 3,270 | 545,600 |
| 2003/11/12 | 2,965 | 3,110 | 2,955 | 3,070 | 315,400 |
| 2003/11/11 | 2,910 | 2,960 | 2,790 | 2,925 | 565,200 |
| 2003/11/10 | 3,340 | 3,340 | 3,130 | 3,140 | 112,000 |
| 2003/11/07 | 3,360 | 3,360 | 3,210 | 3,250 | 163,800 |
| 2003/11/06 | 3,400 | 3,440 | 3,360 | 3,400 | 169,100 |
| 2003/11/05 | 3,400 | 3,400 | 3,320 | 3,350 | 91,800 |
| 2003/11/04 | 3,500 | 3,510 | 3,330 | 3,330 | 172,600 |
| 2003/10/31 | 3,390 | 3,480 | 3,300 | 3,330 | 92,400 |
| 2003/10/30 | 3,420 | 3,440 | 3,370 | 3,420 | 61,000 |
| 2003/10/29 | 3,560 | 3,570 | 3,370 | 3,420 | 175,500 |
| 2003/10/28 | 3,500 | 3,570 | 3,360 | 3,390 | 182,800 |
| 2003/10/27 | 3,290 | 3,480 | 3,230 | 3,480 | 299,500 |
| 2003/10/24 | 3,260 | 3,370 | 3,140 | 3,190 | 565,600 |
| 2003/10/23 | 3,230 | 3,300 | 3,210 | 3,220 | 345,000 |
| 2003/10/22 | 3,550 | 3,590 | 3,370 | 3,380 | 474,600 |
| 2003/10/21 | 3,880 | 3,900 | 3,500 | 3,500 | 610,700 |
| 2003/10/20 | 3,820 | 3,960 | 3,810 | 3,930 | 363,800 |
| 2003/10/17 | 3,880 | 3,950 | 3,830 | 3,860 | 362,500 |
| 2003/10/16 | 3,830 | 3,980 | 3,750 | 3,840 | 532,400 |
| 2003/10/15 | 3,810 | 3,910 | 3,740 | 3,840 | 827,600 |
| 2003/10/14 | 3,590 | 3,880 | 3,590 | 3,700 | 669,800 |
| 2003/10/10 | 3,350 | 3,520 | 3,310 | 3,500 | 581,300 |
| 2003/10/09 | 3,230 | 3,250 | 3,160 | 3,200 | 352,700 |
| 2003/10/08 | 3,240 | 3,350 | 3,220 | 3,310 | 966,400 |
| 2003/10/07 | 3,060 | 3,190 | 3,050 | 3,190 | 600,200 |
| 2003/10/06 | 3,090 | 3,150 | 3,020 | 3,110 | 557,500 |
| 2003/10/03 | 2,965 | 3,090 | 2,950 | 3,020 | 847,700 |
| 2003/10/02 | 2,830 | 2,995 | 2,815 | 2,925 | 588,200 |
| 2003/10/01 | 2,750 | 2,760 | 2,680 | 2,730 | 357,500 |
| 2003/09/30 | 2,755 | 2,790 | 2,685 | 2,770 | 322,800 |
| 2003/09/29 | 2,770 | 2,785 | 2,685 | 2,700 | 263,800 |
| 2003/09/26 | 2,700 | 2,765 | 2,690 | 2,765 | 308,500 |
| 2003/09/25 | 2,800 | 2,810 | 2,750 | 2,750 | 262,700 |
| 2003/09/24 | 2,885 | 2,900 | 2,780 | 2,865 | 421,800 |
| 2003/09/22 | 2,885 | 2,910 | 2,805 | 2,845 | 345,700 |
| 2003/09/19 | 2,935 | 2,955 | 2,850 | 2,880 | 343,200 |
| 2003/09/18 | 2,915 | 2,925 | 2,835 | 2,925 | 351,700 |
| 2003/09/17 | 2,955 | 2,980 | 2,925 | 2,940 | 282,100 |
| 2003/09/16 | 2,875 | 2,890 | 2,840 | 2,875 | 190,300 |
| 2003/09/12 | 2,815 | 2,860 | 2,815 | 2,835 | 243,200 |
| 2003/09/11 | 2,835 | 2,875 | 2,815 | 2,825 | 203,500 |
| 2003/09/10 | 2,930 | 2,940 | 2,880 | 2,915 | 252,000 |
| 2003/09/09 | 2,930 | 2,930 | 2,870 | 2,890 | 316,900 |
| 2003/09/08 | 2,710 | 2,870 | 2,710 | 2,850 | 299,800 |
| 2003/09/05 | 2,920 | 2,925 | 2,790 | 2,795 | 379,900 |
| 2003/09/04 | 3,030 | 3,080 | 2,930 | 2,945 | 780,300 |
| 2003/09/03 | 2,920 | 2,965 | 2,850 | 2,920 | 577,400 |
| 2003/09/02 | 2,840 | 2,880 | 2,790 | 2,840 | 391,100 |
| 2003/09/01 | 2,700 | 2,835 | 2,675 | 2,800 | 498,300 |
| 2003/08/29 | 2,645 | 2,680 | 2,580 | 2,645 | 193,000 |
| 2003/08/28 | 2,615 | 2,660 | 2,550 | 2,625 | 223,800 |
| 2003/08/27 | 2,750 | 2,785 | 2,605 | 2,610 | 538,100 |
| 2003/08/26 | 2,620 | 2,740 | 2,610 | 2,700 | 953,100 |
| 2003/08/25 | 2,450 | 2,505 | 2,450 | 2,455 | 161,500 |
| 2003/08/22 | 2,490 | 2,500 | 2,450 | 2,495 | 130,400 |
| 2003/08/21 | 2,470 | 2,510 | 2,450 | 2,485 | 213,900 |
| 2003/08/20 | 2,525 | 2,570 | 2,500 | 2,510 | 520,200 |
| 2003/08/19 | 2,350 | 2,540 | 2,340 | 2,515 | 682,800 |
| 2003/08/18 | 2,300 | 2,350 | 2,290 | 2,310 | 175,200 |
| 2003/08/15 | 2,355 | 2,370 | 2,300 | 2,300 | 212,000 |
| 2003/08/14 | 2,330 | 2,360 | 2,290 | 2,335 | 346,500 |
| 2003/08/13 | 2,195 | 2,315 | 2,195 | 2,310 | 337,200 |
| 2003/08/12 | 2,165 | 2,190 | 2,145 | 2,165 | 219,100 |
| 2003/08/11 | 2,125 | 2,215 | 2,125 | 2,205 | 135,500 |
| 2003/08/08 | 2,170 | 2,220 | 2,140 | 2,165 | 106,500 |
| 2003/08/07 | 2,210 | 2,250 | 2,170 | 2,170 | 165,400 |
| 2003/08/06 | 2,170 | 2,260 | 2,160 | 2,225 | 215,000 |
| 2003/08/05 | 2,255 | 2,270 | 2,210 | 2,210 | 508,300 |
| 2003/08/04 | 2,315 | 2,315 | 2,250 | 2,255 | 247,400 |
| 2003/08/01 | 2,300 | 2,320 | 2,260 | 2,305 | 351,300 |
| 2003/07/31 | 2,295 | 2,305 | 2,205 | 2,230 | 240,100 |
| 2003/07/30 | 2,330 | 2,330 | 2,290 | 2,290 | 213,600 |
| 2003/07/29 | 2,295 | 2,350 | 2,280 | 2,330 | 418,400 |
| 2003/07/28 | 2,310 | 2,315 | 2,270 | 2,295 | 150,000 |
| 2003/07/25 | 2,230 | 2,275 | 2,200 | 2,255 | 196,100 |
| 2003/07/24 | 2,235 | 2,255 | 2,185 | 2,200 | 275,800 |
| 2003/07/23 | 2,260 | 2,270 | 2,225 | 2,260 | 141,900 |
| 2003/07/22 | 2,240 | 2,240 | 2,155 | 2,215 | 221,200 |
| 2003/07/18 | 2,070 | 2,250 | 2,070 | 2,195 | 327,900 |
| 2003/07/17 | 2,230 | 2,230 | 2,135 | 2,150 | 326,900 |
| 2003/07/16 | 2,290 | 2,330 | 2,220 | 2,265 | 456,400 |
| 2003/07/15 | 2,395 | 2,415 | 2,265 | 2,300 | 433,500 |
| 2003/07/14 | 2,250 | 2,360 | 2,225 | 2,360 | 740,700 |
| 2003/07/11 | 2,160 | 2,230 | 2,155 | 2,175 | 859,400 |
| 2003/07/10 | 2,485 | 2,495 | 2,260 | 2,310 | 812,500 |
| 2003/07/09 | 2,650 | 2,675 | 2,450 | 2,480 | 480,200 |
| 2003/07/08 | 2,680 | 2,770 | 2,620 | 2,645 | 879,500 |
| 2003/07/07 | 2,345 | 2,560 | 2,305 | 2,535 | 503,100 |
| 2003/07/04 | 2,250 | 2,345 | 2,230 | 2,340 | 389,800 |
| 2003/07/03 | 2,450 | 2,470 | 2,315 | 2,330 | 562,600 |
| 2003/07/02 | 2,340 | 2,425 | 2,300 | 2,300 | 654,300 |
| 2003/07/01 | 2,160 | 2,320 | 2,145 | 2,295 | 558,600 |
| 2003/06/30 | 2,030 | 2,170 | 1,999 | 2,145 | 634,000 |
| 2003/06/27 | 2,000 | 2,045 | 1,991 | 2,030 | 433,900 |
| 2003/06/26 | 2,000 | 2,015 | 1,940 | 1,957 | 263,700 |
| 2003/06/25 | 1,943 | 2,050 | 1,943 | 2,040 | 591,200 |
| 2003/06/24 | 1,938 | 1,947 | 1,909 | 1,942 | 388,900 |
| 2003/06/23 | 2,000 | 2,040 | 1,900 | 1,956 | 697,100 |
| 2003/06/20 | 2,050 | 2,090 | 2,015 | 2,060 | 344,800 |
| 2003/06/19 | 2,110 | 2,135 | 2,080 | 2,115 | 258,700 |
| 2003/06/18 | 2,070 | 2,150 | 2,070 | 2,150 | 468,400 |
| 2003/06/17 | 2,010 | 2,070 | 2,000 | 2,045 | 481,700 |
| 2003/06/16 | 1,990 | 1,990 | 1,941 | 1,963 | 435,400 |
| 2003/06/13 | 1,920 | 1,998 | 1,900 | 1,992 | 711,300 |
| 2003/06/12 | 1,855 | 1,939 | 1,846 | 1,925 | 838,300 |
| 2003/06/11 | 1,820 | 1,856 | 1,810 | 1,825 | 285,400 |
| 2003/06/10 | 1,782 | 1,798 | 1,770 | 1,790 | 191,900 |
| 2003/06/09 | 1,823 | 1,835 | 1,780 | 1,820 | 400,400 |
| 2003/06/06 | 1,811 | 1,850 | 1,748 | 1,830 | 666,200 |
| 2003/06/05 | 1,810 | 1,820 | 1,786 | 1,799 | 378,700 |
| 2003/06/04 | 1,821 | 1,843 | 1,779 | 1,783 | 380,200 |
| 2003/06/03 | 1,855 | 1,870 | 1,806 | 1,820 | 464,000 |
| 2003/06/02 | 1,780 | 1,850 | 1,765 | 1,845 | 777,600 |
| 2003/05/30 | 1,768 | 1,774 | 1,716 | 1,735 | 1,038,400 |
| 2003/05/29 | 1,715 | 1,779 | 1,714 | 1,768 | 586,100 |
| 2003/05/28 | 1,712 | 1,730 | 1,698 | 1,707 | 297,400 |
| 2003/05/27 | 1,710 | 1,740 | 1,697 | 1,697 | 245,400 |
| 2003/05/26 | 1,739 | 1,764 | 1,695 | 1,707 | 302,900 |
| 2003/05/23 | 1,680 | 1,747 | 1,660 | 1,729 | 563,700 |
| 2003/05/22 | 1,680 | 1,719 | 1,632 | 1,632 | 603,200 |
| 2003/05/21 | 1,750 | 1,780 | 1,661 | 1,702 | 714,700 |
| 2003/05/20 | 1,611 | 1,630 | 1,551 | 1,630 | 406,000 |
| 2003/05/19 | 1,638 | 1,666 | 1,602 | 1,611 | 356,900 |
| 2003/05/16 | 1,581 | 1,620 | 1,575 | 1,608 | 513,500 |
| 2003/05/15 | 1,565 | 1,577 | 1,542 | 1,547 | 558,700 |
| 2003/05/14 | 1,520 | 1,532 | 1,470 | 1,485 | 310,900 |
| 2003/05/13 | 1,588 | 1,600 | 1,539 | 1,539 | 304,400 |
| 2003/05/12 | 1,569 | 1,588 | 1,536 | 1,580 | 303,200 |
| 2003/05/09 | 1,536 | 1,569 | 1,513 | 1,541 | 373,300 |
| 2003/05/08 | 1,470 | 1,593 | 1,450 | 1,565 | 834,800 |
| 2003/05/07 | 1,424 | 1,475 | 1,407 | 1,475 | 564,100 |
| 2003/05/06 | 1,369 | 1,410 | 1,364 | 1,375 | 357,000 |
| 2003/05/02 | 1,306 | 1,320 | 1,283 | 1,309 | 224,000 |
| 2003/05/01 | 1,261 | 1,332 | 1,261 | 1,326 | 363,100 |
| 2003/04/30 | 1,269 | 1,318 | 1,252 | 1,260 | 465,900 |
| 2003/04/28 | 1,257 | 1,315 | 1,255 | 1,268 | 236,000 |
| 2003/04/25 | 1,425 | 1,425 | 1,312 | 1,315 | 346,400 |
| 2003/04/24 | 1,404 | 1,450 | 1,390 | 1,437 | 356,500 |
| 2003/04/23 | 1,331 | 1,392 | 1,325 | 1,361 | 136,800 |
| 2003/04/22 | 1,359 | 1,369 | 1,329 | 1,345 | 215,000 |
| 2003/04/21 | 1,428 | 1,437 | 1,359 | 1,382 | 255,600 |
| 2003/04/18 | 1,421 | 1,450 | 1,412 | 1,430 | 394,500 |
| 2003/04/17 | 1,369 | 1,425 | 1,352 | 1,411 | 429,500 |
| 2003/04/16 | 1,375 | 1,377 | 1,351 | 1,375 | 494,600 |
| 2003/04/15 | 1,277 | 1,355 | 1,275 | 1,335 | 681,500 |
| 2003/04/14 | 1,219 | 1,268 | 1,219 | 1,256 | 497,600 |
| 2003/04/11 | 1,208 | 1,280 | 1,208 | 1,234 | 491,600 |
| 2003/04/10 | 1,210 | 1,230 | 1,180 | 1,218 | 224,800 |
| 2003/04/09 | 1,250 | 1,250 | 1,187 | 1,210 | 384,500 |
| 2003/04/08 | 1,170 | 1,241 | 1,144 | 1,225 | 517,700 |
| 2003/04/07 | 1,160 | 1,170 | 1,130 | 1,170 | 351,600 |
| 2003/04/04 | 1,128 | 1,145 | 1,105 | 1,120 | 379,900 |
| 2003/04/03 | 1,200 | 1,220 | 1,158 | 1,168 | 216,700 |
| 2003/04/02 | 1,187 | 1,187 | 1,157 | 1,180 | 200,000 |
| 2003/04/01 | 1,148 | 1,200 | 1,147 | 1,178 | 304,700 |
| 2003/03/31 | 1,249 | 1,250 | 1,170 | 1,194 | 451,200 |
| 2003/03/28 | 1,195 | 1,282 | 1,194 | 1,264 | 1,277,700 |
| 2003/03/27 | 1,139 | 1,184 | 1,121 | 1,184 | 926,700 |
| 2003/03/26 | 1,115 | 1,136 | 1,105 | 1,119 | 262,600 |
| 2003/03/25 | 1,118 | 1,128 | 1,105 | 1,111 | 465,500 |
| 2003/03/24 | 1,150 | 1,170 | 1,121 | 1,148 | 1,098,000 |
| 2003/03/20 | 1,091 | 1,115 | 1,065 | 1,094 | 1,385,800 |
| 2003/03/19 | 1,150 | 1,150 | 1,080 | 1,100 | 605,500 |
| 2003/03/18 | 1,208 | 1,230 | 1,155 | 1,155 | 514,500 |
| 2003/03/17 | 1,279 | 1,279 | 1,180 | 1,180 | 332,600 |
| 2003/03/14 | 1,320 | 1,338 | 1,281 | 1,283 | 244,000 |
| 2003/03/13 | 1,343 | 1,356 | 1,290 | 1,312 | 194,000 |
| 2003/03/12 | 1,300 | 1,345 | 1,270 | 1,323 | 361,900 |
| 2003/03/11 | 1,316 | 1,360 | 1,290 | 1,296 | 372,200 |
| 2003/03/10 | 1,340 | 1,365 | 1,260 | 1,355 | 1,394,400 |
| 2003/03/07 | 1,379 | 1,398 | 1,329 | 1,329 | 1,981,700 |
| 2003/03/06 | 1,629 | 1,629 | 1,629 | 1,629 | 85,900 |
| 2003/03/05 | 1,896 | 1,930 | 1,896 | 1,929 | 259,200 |
| 2003/03/04 | 1,999 | 1,999 | 1,961 | 1,976 | 159,300 |
| 2003/03/03 | 2,015 | 2,030 | 2,000 | 2,010 | 139,400 |
| 2003/02/28 | 2,050 | 2,070 | 2,025 | 2,050 | 130,200 |
| 2003/02/27 | 2,030 | 2,050 | 1,992 | 2,010 | 187,900 |
| 2003/02/26 | 2,050 | 2,090 | 2,040 | 2,090 | 115,500 |
| 2003/02/25 | 2,105 | 2,105 | 2,065 | 2,090 | 82,600 |
| 2003/02/24 | 2,110 | 2,150 | 2,090 | 2,125 | 98,800 |
| 2003/02/21 | 2,200 | 2,290 | 2,150 | 2,160 | 180,600 |
| 2003/02/20 | 2,165 | 2,215 | 2,165 | 2,195 | 185,100 |
| 2003/02/19 | 2,260 | 2,280 | 2,180 | 2,225 | 121,400 |
| 2003/02/18 | 2,300 | 2,300 | 2,250 | 2,260 | 52,200 |
| 2003/02/17 | 2,335 | 2,370 | 2,265 | 2,275 | 246,500 |
| 2003/02/14 | 2,160 | 2,340 | 2,160 | 2,310 | 517,000 |
| 2003/02/13 | 2,160 | 2,175 | 2,145 | 2,150 | 168,000 |
| 2003/02/12 | 2,135 | 2,170 | 2,135 | 2,170 | 115,200 |
| 2003/02/10 | 2,130 | 2,165 | 2,130 | 2,130 | 65,900 |
| 2003/02/07 | 2,140 | 2,165 | 2,135 | 2,140 | 78,200 |
| 2003/02/06 | 2,175 | 2,195 | 2,140 | 2,145 | 94,700 |
| 2003/02/05 | 2,120 | 2,190 | 2,105 | 2,135 | 114,300 |
| 2003/02/04 | 2,180 | 2,225 | 2,155 | 2,155 | 135,400 |
| 2003/02/03 | 2,015 | 2,200 | 2,000 | 2,185 | 228,600 |
| 2003/01/31 | 2,070 | 2,070 | 1,992 | 1,998 | 341,100 |
| 2003/01/30 | 2,120 | 2,130 | 2,045 | 2,080 | 205,100 |
| 2003/01/29 | 2,205 | 2,205 | 2,130 | 2,160 | 340,700 |
| 2003/01/28 | 2,240 | 2,250 | 2,200 | 2,200 | 170,500 |
| 2003/01/27 | 2,180 | 2,370 | 2,150 | 2,320 | 578,700 |
| 2003/01/24 | 2,190 | 2,210 | 2,155 | 2,190 | 325,500 |
| 2003/01/23 | 2,100 | 2,150 | 2,065 | 2,125 | 179,000 |
| 2003/01/22 | 2,145 | 2,145 | 2,095 | 2,120 | 182,400 |
| 2003/01/21 | 2,085 | 2,160 | 2,085 | 2,140 | 245,100 |
| 2003/01/20 | 2,010 | 2,075 | 2,010 | 2,055 | 199,200 |
| 2003/01/17 | 1,929 | 2,110 | 1,910 | 2,085 | 448,900 |
| 2003/01/16 | 1,934 | 1,934 | 1,860 | 1,929 | 283,400 |
| 2003/01/15 | 1,846 | 1,925 | 1,816 | 1,925 | 270,800 |
| 2003/01/14 | 1,829 | 1,829 | 1,809 | 1,816 | 150,500 |
| 2003/01/10 | 1,860 | 1,860 | 1,783 | 1,806 | 216,600 |
| 2003/01/09 | 1,779 | 1,830 | 1,777 | 1,830 | 151,500 |
| 2003/01/08 | 1,800 | 1,820 | 1,780 | 1,820 | 119,700 |
| 2003/01/07 | 1,865 | 1,872 | 1,810 | 1,820 | 169,700 |
| 2003/01/06 | 1,875 | 1,889 | 1,840 | 1,840 | 134,000 |