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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,360 | 3,390 | 3,350 | 3,390 | 64,300 |
| 2004/12/29 | 3,290 | 3,380 | 3,290 | 3,380 | 307,100 |
| 2004/12/28 | 3,240 | 3,280 | 3,220 | 3,280 | 115,100 |
| 2004/12/27 | 3,250 | 3,260 | 3,200 | 3,230 | 97,700 |
| 2004/12/24 | 3,210 | 3,240 | 3,190 | 3,230 | 141,300 |
| 2004/12/22 | 3,240 | 3,250 | 3,180 | 3,210 | 169,100 |
| 2004/12/21 | 3,160 | 3,210 | 3,160 | 3,200 | 175,500 |
| 2004/12/20 | 3,150 | 3,170 | 3,120 | 3,150 | 179,400 |
| 2004/12/17 | 3,130 | 3,170 | 3,110 | 3,150 | 242,500 |
| 2004/12/16 | 3,100 | 3,170 | 3,070 | 3,160 | 174,900 |
| 2004/12/15 | 3,040 | 3,090 | 3,010 | 3,080 | 300,700 |
| 2004/12/14 | 3,060 | 3,090 | 3,000 | 3,080 | 343,100 |
| 2004/12/13 | 3,070 | 3,130 | 3,060 | 3,080 | 162,300 |
| 2004/12/10 | 3,180 | 3,190 | 3,120 | 3,120 | 225,200 |
| 2004/12/09 | 3,200 | 3,220 | 3,110 | 3,160 | 258,300 |
| 2004/12/08 | 3,200 | 3,230 | 3,170 | 3,200 | 300,800 |
| 2004/12/07 | 3,240 | 3,260 | 3,210 | 3,240 | 142,700 |
| 2004/12/06 | 3,240 | 3,290 | 3,230 | 3,240 | 163,400 |
| 2004/12/03 | 3,280 | 3,290 | 3,220 | 3,240 | 196,500 |
| 2004/12/02 | 3,300 | 3,300 | 3,260 | 3,280 | 170,500 |
| 2004/12/01 | 3,240 | 3,240 | 3,210 | 3,220 | 120,200 |
| 2004/11/30 | 3,250 | 3,260 | 3,210 | 3,240 | 135,500 |
| 2004/11/29 | 3,220 | 3,270 | 3,190 | 3,250 | 190,200 |
| 2004/11/26 | 3,190 | 3,210 | 3,170 | 3,190 | 87,900 |
| 2004/11/25 | 3,230 | 3,230 | 3,170 | 3,180 | 120,800 |
| 2004/11/24 | 3,170 | 3,260 | 3,140 | 3,200 | 230,400 |
| 2004/11/22 | 3,220 | 3,220 | 3,140 | 3,170 | 287,500 |
| 2004/11/19 | 3,290 | 3,290 | 3,260 | 3,260 | 139,900 |
| 2004/11/18 | 3,350 | 3,370 | 3,250 | 3,280 | 271,600 |
| 2004/11/17 | 3,370 | 3,380 | 3,320 | 3,340 | 218,400 |
| 2004/11/16 | 3,380 | 3,380 | 3,320 | 3,360 | 205,200 |
| 2004/11/15 | 3,320 | 3,360 | 3,290 | 3,340 | 152,400 |
| 2004/11/12 | 3,310 | 3,330 | 3,250 | 3,290 | 275,300 |
| 2004/11/11 | 3,340 | 3,410 | 3,290 | 3,300 | 448,500 |
| 2004/11/10 | 3,420 | 3,420 | 3,230 | 3,240 | 794,100 |
| 2004/11/09 | 3,430 | 3,450 | 3,390 | 3,440 | 67,500 |
| 2004/11/08 | 3,490 | 3,490 | 3,430 | 3,440 | 45,700 |
| 2004/11/05 | 3,400 | 3,460 | 3,390 | 3,450 | 155,100 |
| 2004/11/04 | 3,430 | 3,430 | 3,380 | 3,390 | 83,600 |
| 2004/11/02 | 3,300 | 3,390 | 3,270 | 3,390 | 109,100 |
| 2004/11/01 | 3,330 | 3,330 | 3,300 | 3,310 | 58,600 |
| 2004/10/29 | 3,350 | 3,370 | 3,320 | 3,360 | 60,800 |
| 2004/10/28 | 3,360 | 3,370 | 3,330 | 3,370 | 134,000 |
| 2004/10/27 | 3,330 | 3,380 | 3,250 | 3,270 | 107,500 |
| 2004/10/26 | 3,300 | 3,350 | 3,260 | 3,310 | 197,100 |
| 2004/10/25 | 3,340 | 3,360 | 3,310 | 3,330 | 77,800 |
| 2004/10/22 | 3,390 | 3,410 | 3,350 | 3,380 | 185,300 |
| 2004/10/21 | 3,380 | 3,400 | 3,310 | 3,340 | 185,200 |
| 2004/10/20 | 3,490 | 3,490 | 3,380 | 3,410 | 129,300 |
| 2004/10/19 | 3,460 | 3,510 | 3,440 | 3,490 | 73,000 |
| 2004/10/18 | 3,490 | 3,490 | 3,400 | 3,440 | 76,600 |
| 2004/10/15 | 3,400 | 3,500 | 3,400 | 3,460 | 150,600 |
| 2004/10/14 | 3,490 | 3,490 | 3,370 | 3,470 | 272,400 |
| 2004/10/13 | 3,520 | 3,570 | 3,470 | 3,540 | 150,200 |
| 2004/10/12 | 3,520 | 3,600 | 3,480 | 3,500 | 336,700 |
| 2004/10/08 | 3,620 | 3,620 | 3,580 | 3,600 | 56,300 |
| 2004/10/07 | 3,660 | 3,660 | 3,610 | 3,650 | 136,500 |
| 2004/10/06 | 3,580 | 3,640 | 3,580 | 3,640 | 171,500 |
| 2004/10/05 | 3,630 | 3,650 | 3,580 | 3,620 | 188,200 |
| 2004/10/04 | 3,590 | 3,670 | 3,560 | 3,650 | 288,200 |
| 2004/10/01 | 3,500 | 3,520 | 3,470 | 3,490 | 97,300 |
| 2004/09/30 | 3,470 | 3,490 | 3,430 | 3,460 | 219,100 |
| 2004/09/29 | 3,460 | 3,500 | 3,390 | 3,390 | 352,800 |
| 2004/09/28 | 3,320 | 3,440 | 3,300 | 3,440 | 589,300 |
| 2004/09/27 | 3,430 | 3,430 | 3,190 | 3,290 | 1,167,700 |
| 2004/09/24 | 3,540 | 3,560 | 3,470 | 3,480 | 236,900 |
| 2004/09/22 | 3,680 | 3,730 | 3,570 | 3,600 | 200,200 |
| 2004/09/21 | 3,700 | 3,750 | 3,590 | 3,630 | 375,500 |
| 2004/09/17 | 3,750 | 3,790 | 3,680 | 3,680 | 330,700 |
| 2004/09/16 | 3,760 | 3,790 | 3,730 | 3,790 | 204,600 |
| 2004/09/15 | 3,790 | 3,790 | 3,720 | 3,750 | 129,300 |
| 2004/09/14 | 3,780 | 3,820 | 3,760 | 3,810 | 281,600 |
| 2004/09/13 | 3,670 | 3,750 | 3,650 | 3,750 | 269,900 |
| 2004/09/10 | 3,620 | 3,650 | 3,560 | 3,650 | 378,800 |
| 2004/09/09 | 3,660 | 3,680 | 3,580 | 3,650 | 536,300 |
| 2004/09/08 | 3,770 | 3,780 | 3,690 | 3,710 | 243,700 |
| 2004/09/07 | 3,800 | 3,820 | 3,730 | 3,770 | 148,700 |
| 2004/09/06 | 3,770 | 3,820 | 3,700 | 3,750 | 188,600 |
| 2004/09/03 | 3,840 | 3,850 | 3,760 | 3,770 | 123,100 |
| 2004/09/02 | 3,780 | 3,910 | 3,780 | 3,880 | 341,700 |
| 2004/09/01 | 3,770 | 3,790 | 3,720 | 3,750 | 266,100 |
| 2004/08/31 | 3,800 | 3,820 | 3,720 | 3,760 | 215,900 |
| 2004/08/30 | 3,850 | 3,860 | 3,800 | 3,810 | 85,000 |
| 2004/08/27 | 3,850 | 3,880 | 3,820 | 3,870 | 174,000 |
| 2004/08/26 | 3,850 | 3,890 | 3,800 | 3,830 | 206,400 |
| 2004/08/25 | 3,840 | 3,860 | 3,800 | 3,850 | 145,600 |
| 2004/08/24 | 3,820 | 3,840 | 3,780 | 3,830 | 186,400 |
| 2004/08/23 | 3,820 | 3,880 | 3,810 | 3,860 | 171,800 |
| 2004/08/20 | 3,820 | 3,890 | 3,770 | 3,890 | 202,000 |
| 2004/08/19 | 3,730 | 3,870 | 3,690 | 3,840 | 272,800 |
| 2004/08/18 | 3,650 | 3,700 | 3,620 | 3,680 | 132,900 |
| 2004/08/17 | 3,640 | 3,710 | 3,620 | 3,690 | 136,900 |
| 2004/08/16 | 3,600 | 3,650 | 3,500 | 3,560 | 148,900 |
| 2004/08/13 | 3,660 | 3,690 | 3,610 | 3,650 | 184,500 |
| 2004/08/12 | 3,650 | 3,780 | 3,640 | 3,710 | 179,200 |
| 2004/08/11 | 3,650 | 3,830 | 3,640 | 3,700 | 791,600 |
| 2004/08/10 | 3,440 | 3,530 | 3,420 | 3,500 | 278,600 |
| 2004/08/09 | 3,410 | 3,470 | 3,360 | 3,430 | 396,900 |
| 2004/08/06 | 3,380 | 3,550 | 3,340 | 3,550 | 292,100 |
| 2004/08/05 | 3,400 | 3,540 | 3,350 | 3,480 | 314,600 |
| 2004/08/04 | 3,450 | 3,460 | 3,260 | 3,380 | 342,600 |
| 2004/08/03 | 3,520 | 3,530 | 3,410 | 3,490 | 156,700 |
| 2004/08/02 | 3,650 | 3,650 | 3,480 | 3,530 | 183,000 |
| 2004/07/30 | 3,560 | 3,650 | 3,510 | 3,630 | 218,400 |
| 2004/07/29 | 3,580 | 3,580 | 3,400 | 3,430 | 295,100 |
| 2004/07/28 | 3,610 | 3,650 | 3,540 | 3,630 | 172,100 |
| 2004/07/27 | 3,640 | 3,660 | 3,510 | 3,510 | 139,800 |
| 2004/07/26 | 3,600 | 3,650 | 3,570 | 3,600 | 89,100 |
| 2004/07/23 | 3,680 | 3,720 | 3,660 | 3,660 | 117,900 |
| 2004/07/22 | 3,670 | 3,750 | 3,660 | 3,710 | 123,100 |
| 2004/07/21 | 3,710 | 3,790 | 3,710 | 3,770 | 152,400 |
| 2004/07/20 | 3,710 | 3,760 | 3,660 | 3,680 | 219,400 |
| 2004/07/16 | 3,740 | 3,840 | 3,660 | 3,830 | 220,100 |
| 2004/07/15 | 3,820 | 3,870 | 3,660 | 3,700 | 357,400 |
| 2004/07/14 | 3,980 | 3,990 | 3,750 | 3,770 | 221,400 |
| 2004/07/13 | 4,030 | 4,040 | 3,880 | 3,900 | 261,800 |
| 2004/07/12 | 3,980 | 4,060 | 3,980 | 4,030 | 215,100 |
| 2004/07/09 | 3,930 | 4,020 | 3,900 | 4,000 | 278,500 |
| 2004/07/08 | 4,050 | 4,050 | 3,900 | 3,920 | 366,100 |
| 2004/07/07 | 4,010 | 4,100 | 3,940 | 4,100 | 127,300 |
| 2004/07/06 | 4,070 | 4,150 | 4,050 | 4,060 | 136,400 |
| 2004/07/05 | 4,240 | 4,240 | 4,050 | 4,060 | 184,200 |
| 2004/07/02 | 4,220 | 4,260 | 4,150 | 4,180 | 210,600 |
| 2004/07/01 | 4,350 | 4,410 | 4,290 | 4,310 | 471,200 |
| 2004/06/30 | 4,090 | 4,320 | 4,040 | 4,290 | 460,200 |
| 2004/06/29 | 4,090 | 4,100 | 4,010 | 4,100 | 252,400 |
| 2004/06/28 | 3,900 | 4,120 | 3,900 | 4,110 | 181,500 |
| 2004/06/25 | 3,850 | 3,950 | 3,820 | 3,900 | 247,300 |
| 2004/06/24 | 3,880 | 3,920 | 3,840 | 3,900 | 127,000 |
| 2004/06/23 | 3,910 | 3,960 | 3,830 | 3,880 | 301,500 |
| 2004/06/22 | 4,010 | 4,040 | 3,870 | 3,890 | 379,000 |
| 2004/06/21 | 4,120 | 4,150 | 4,030 | 4,040 | 385,900 |
| 2004/06/18 | 3,920 | 4,060 | 3,920 | 4,040 | 551,000 |
| 2004/06/17 | 3,910 | 3,930 | 3,860 | 3,920 | 188,400 |
| 2004/06/16 | 3,840 | 3,900 | 3,830 | 3,890 | 221,300 |
| 2004/06/15 | 3,810 | 3,850 | 3,720 | 3,780 | 186,000 |
| 2004/06/14 | 3,760 | 3,850 | 3,720 | 3,800 | 164,400 |
| 2004/06/11 | 3,710 | 3,790 | 3,700 | 3,760 | 218,300 |
| 2004/06/10 | 3,600 | 3,780 | 3,600 | 3,760 | 159,200 |
| 2004/06/09 | 3,690 | 3,740 | 3,670 | 3,700 | 148,400 |
| 2004/06/08 | 3,730 | 3,760 | 3,680 | 3,720 | 163,000 |
| 2004/06/07 | 3,620 | 3,710 | 3,620 | 3,680 | 106,600 |
| 2004/06/04 | 3,560 | 3,610 | 3,530 | 3,610 | 142,900 |
| 2004/06/03 | 3,670 | 3,720 | 3,480 | 3,570 | 236,500 |
| 2004/06/02 | 3,700 | 3,710 | 3,630 | 3,670 | 174,600 |
| 2004/06/01 | 3,650 | 3,730 | 3,610 | 3,720 | 168,200 |
| 2004/05/31 | 3,650 | 3,690 | 3,550 | 3,640 | 315,400 |
| 2004/05/28 | 3,690 | 3,770 | 3,660 | 3,730 | 425,100 |
| 2004/05/27 | 3,720 | 3,740 | 3,640 | 3,690 | 187,800 |
| 2004/05/26 | 3,700 | 3,740 | 3,660 | 3,720 | 310,000 |
| 2004/05/25 | 3,680 | 3,710 | 3,560 | 3,600 | 233,700 |
| 2004/05/24 | 3,800 | 3,830 | 3,680 | 3,710 | 217,900 |
| 2004/05/21 | 3,640 | 3,780 | 3,630 | 3,770 | 235,400 |
| 2004/05/20 | 3,670 | 3,840 | 3,610 | 3,680 | 504,800 |
| 2004/05/19 | 3,520 | 3,690 | 3,520 | 3,570 | 494,900 |
| 2004/05/18 | 3,180 | 3,510 | 3,170 | 3,510 | 447,000 |
| 2004/05/17 | 3,500 | 3,510 | 3,180 | 3,230 | 422,900 |
| 2004/05/14 | 3,560 | 3,640 | 3,380 | 3,450 | 506,700 |
| 2004/05/13 | 3,670 | 3,690 | 3,410 | 3,460 | 757,200 |
| 2004/05/12 | 3,860 | 3,900 | 3,700 | 3,720 | 544,000 |
| 2004/05/11 | 3,530 | 3,700 | 3,430 | 3,560 | 339,100 |
| 2004/05/10 | 3,990 | 3,990 | 3,520 | 3,530 | 437,400 |
| 2004/05/07 | 4,240 | 4,240 | 3,920 | 3,990 | 803,100 |
| 2004/05/06 | 4,320 | 4,350 | 4,240 | 4,310 | 273,100 |
| 2004/04/30 | 4,130 | 4,290 | 4,120 | 4,220 | 283,900 |
| 2004/04/28 | 4,180 | 4,310 | 4,120 | 4,230 | 276,200 |
| 2004/04/27 | 4,100 | 4,140 | 4,040 | 4,080 | 159,400 |
| 2004/04/26 | 4,110 | 4,180 | 4,060 | 4,140 | 246,900 |
| 2004/04/23 | 4,190 | 4,230 | 4,050 | 4,100 | 609,700 |
| 2004/04/22 | 4,340 | 4,340 | 4,160 | 4,160 | 310,800 |
| 2004/04/21 | 4,180 | 4,380 | 4,150 | 4,330 | 188,100 |
| 2004/04/20 | 4,190 | 4,220 | 4,100 | 4,180 | 195,100 |
| 2004/04/19 | 4,300 | 4,320 | 4,100 | 4,150 | 176,000 |
| 2004/04/16 | 4,240 | 4,320 | 4,180 | 4,290 | 217,400 |
| 2004/04/15 | 4,400 | 4,420 | 4,200 | 4,260 | 112,600 |
| 2004/04/14 | 4,410 | 4,430 | 4,330 | 4,360 | 201,100 |
| 2004/04/13 | 4,540 | 4,600 | 4,430 | 4,450 | 163,900 |
| 2004/04/12 | 4,440 | 4,480 | 4,430 | 4,440 | 186,300 |
| 2004/04/09 | 4,460 | 4,490 | 4,370 | 4,430 | 163,500 |
| 2004/04/08 | 4,520 | 4,580 | 4,490 | 4,540 | 199,700 |
| 2004/04/07 | 4,530 | 4,620 | 4,480 | 4,570 | 231,600 |
| 2004/04/06 | 4,580 | 4,640 | 4,450 | 4,520 | 187,700 |
| 2004/04/05 | 4,700 | 4,700 | 4,600 | 4,600 | 159,900 |
| 2004/04/02 | 4,640 | 4,650 | 4,510 | 4,630 | 347,000 |
| 2004/04/01 | 4,400 | 4,620 | 4,400 | 4,590 | 309,600 |
| 2004/03/31 | 4,480 | 4,510 | 4,420 | 4,450 | 250,100 |
| 2004/03/30 | 4,560 | 4,590 | 4,450 | 4,540 | 370,700 |
| 2004/03/29 | 4,640 | 4,650 | 4,540 | 4,610 | 455,800 |
| 2004/03/26 | 4,700 | 4,800 | 4,500 | 4,690 | 531,100 |
| 2004/03/25 | 4,610 | 4,660 | 4,560 | 4,660 | 705,200 |
| 2004/03/24 | 4,310 | 4,310 | 4,110 | 4,160 | 332,500 |
| 2004/03/23 | 4,160 | 4,300 | 4,140 | 4,290 | 299,300 |
| 2004/03/22 | 4,410 | 4,440 | 4,260 | 4,290 | 206,100 |
| 2004/03/19 | 4,340 | 4,470 | 4,340 | 4,460 | 191,300 |
| 2004/03/18 | 4,490 | 4,490 | 4,400 | 4,440 | 265,000 |
| 2004/03/17 | 4,280 | 4,420 | 4,270 | 4,390 | 677,800 |
| 2004/03/16 | 4,230 | 4,310 | 4,140 | 4,300 | 459,100 |
| 2004/03/15 | 4,290 | 4,360 | 4,280 | 4,330 | 295,800 |
| 2004/03/12 | 4,140 | 4,310 | 4,100 | 4,280 | 740,800 |
| 2004/03/11 | 3,870 | 4,110 | 3,830 | 4,090 | 547,000 |
| 2004/03/10 | 3,900 | 3,970 | 3,830 | 3,890 | 401,600 |
| 2004/03/09 | 3,850 | 3,900 | 3,820 | 3,900 | 406,600 |
| 2004/03/08 | 3,950 | 3,970 | 3,930 | 3,940 | 98,700 |
| 2004/03/05 | 3,940 | 3,970 | 3,870 | 3,970 | 181,200 |
| 2004/03/04 | 3,900 | 3,930 | 3,880 | 3,890 | 293,400 |
| 2004/03/03 | 3,940 | 4,010 | 3,890 | 3,980 | 512,600 |
| 2004/03/02 | 3,800 | 3,940 | 3,790 | 3,940 | 772,600 |
| 2004/03/01 | 3,620 | 3,700 | 3,600 | 3,690 | 268,600 |
| 2004/02/27 | 3,570 | 3,580 | 3,500 | 3,530 | 155,800 |
| 2004/02/26 | 3,470 | 3,580 | 3,470 | 3,570 | 106,200 |
| 2004/02/25 | 3,440 | 3,490 | 3,420 | 3,490 | 245,300 |
| 2004/02/24 | 3,590 | 3,590 | 3,460 | 3,490 | 153,600 |
| 2004/02/23 | 3,480 | 3,580 | 3,460 | 3,580 | 123,800 |
| 2004/02/20 | 3,490 | 3,520 | 3,400 | 3,440 | 175,700 |
| 2004/02/19 | 3,610 | 3,610 | 3,500 | 3,510 | 236,200 |
| 2004/02/18 | 3,600 | 3,650 | 3,590 | 3,610 | 368,400 |
| 2004/02/17 | 3,500 | 3,590 | 3,470 | 3,570 | 308,800 |
| 2004/02/16 | 3,390 | 3,500 | 3,380 | 3,470 | 324,700 |
| 2004/02/13 | 3,320 | 3,360 | 3,250 | 3,340 | 139,700 |
| 2004/02/12 | 3,250 | 3,310 | 3,220 | 3,310 | 232,500 |
| 2004/02/10 | 3,220 | 3,250 | 3,060 | 3,160 | 315,600 |
| 2004/02/09 | 3,380 | 3,380 | 3,240 | 3,260 | 155,200 |
| 2004/02/06 | 3,230 | 3,330 | 3,200 | 3,310 | 171,600 |
| 2004/02/05 | 3,170 | 3,230 | 3,150 | 3,190 | 196,700 |
| 2004/02/04 | 3,400 | 3,400 | 3,200 | 3,230 | 157,400 |
| 2004/02/03 | 3,370 | 3,410 | 3,310 | 3,400 | 262,400 |
| 2004/02/02 | 3,280 | 3,340 | 3,170 | 3,320 | 271,500 |
| 2004/01/30 | 3,330 | 3,390 | 3,270 | 3,280 | 202,600 |
| 2004/01/29 | 3,390 | 3,390 | 3,310 | 3,340 | 200,100 |
| 2004/01/28 | 3,400 | 3,420 | 3,370 | 3,420 | 267,700 |
| 2004/01/27 | 3,630 | 3,640 | 3,460 | 3,470 | 251,800 |
| 2004/01/26 | 3,680 | 3,690 | 3,560 | 3,580 | 383,800 |
| 2004/01/23 | 3,520 | 3,730 | 3,510 | 3,730 | 333,200 |
| 2004/01/22 | 3,680 | 3,680 | 3,570 | 3,570 | 144,000 |
| 2004/01/21 | 3,620 | 3,720 | 3,620 | 3,640 | 152,200 |
| 2004/01/20 | 3,630 | 3,740 | 3,630 | 3,700 | 187,500 |
| 2004/01/19 | 3,760 | 3,810 | 3,630 | 3,680 | 499,000 |
| 2004/01/16 | 3,550 | 3,720 | 3,530 | 3,660 | 565,200 |
| 2004/01/15 | 3,470 | 3,490 | 3,380 | 3,410 | 93,400 |
| 2004/01/14 | 3,500 | 3,520 | 3,400 | 3,420 | 132,700 |
| 2004/01/13 | 3,560 | 3,600 | 3,460 | 3,490 | 173,300 |
| 2004/01/09 | 3,540 | 3,570 | 3,480 | 3,560 | 177,200 |
| 2004/01/08 | 3,370 | 3,540 | 3,370 | 3,500 | 290,700 |
| 2004/01/07 | 3,340 | 3,390 | 3,330 | 3,360 | 187,500 |
| 2004/01/06 | 3,300 | 3,350 | 3,270 | 3,330 | 333,100 |
| 2004/01/05 | 3,240 | 3,270 | 3,230 | 3,260 | 95,900 |