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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,090 | 4,090 | 3,950 | 3,950 | 127,000 |
| 2005/12/29 | 4,100 | 4,110 | 4,030 | 4,070 | 365,400 |
| 2005/12/28 | 4,080 | 4,140 | 4,030 | 4,100 | 214,200 |
| 2005/12/27 | 4,070 | 4,090 | 4,010 | 4,080 | 215,200 |
| 2005/12/26 | 4,040 | 4,070 | 3,990 | 4,050 | 304,900 |
| 2005/12/22 | 3,960 | 4,070 | 3,940 | 4,020 | 243,400 |
| 2005/12/21 | 3,950 | 4,010 | 3,900 | 3,960 | 237,700 |
| 2005/12/20 | 3,900 | 4,070 | 3,890 | 4,000 | 275,100 |
| 2005/12/19 | 3,890 | 3,920 | 3,830 | 3,890 | 174,400 |
| 2005/12/16 | 3,860 | 3,960 | 3,860 | 3,900 | 150,200 |
| 2005/12/15 | 4,090 | 4,090 | 3,910 | 3,930 | 286,900 |
| 2005/12/14 | 3,980 | 4,150 | 3,960 | 4,080 | 532,000 |
| 2005/12/13 | 3,850 | 3,880 | 3,780 | 3,880 | 296,200 |
| 2005/12/12 | 3,740 | 3,820 | 3,700 | 3,820 | 341,300 |
| 2005/12/09 | 3,660 | 3,690 | 3,620 | 3,650 | 298,700 |
| 2005/12/08 | 3,640 | 3,650 | 3,600 | 3,610 | 198,100 |
| 2005/12/07 | 3,660 | 3,660 | 3,610 | 3,610 | 254,400 |
| 2005/12/06 | 3,630 | 3,650 | 3,540 | 3,570 | 514,300 |
| 2005/12/05 | 3,660 | 3,750 | 3,640 | 3,730 | 406,200 |
| 2005/12/02 | 3,710 | 3,750 | 3,640 | 3,700 | 327,000 |
| 2005/12/01 | 3,530 | 3,740 | 3,520 | 3,720 | 339,300 |
| 2005/11/30 | 3,640 | 3,670 | 3,510 | 3,510 | 281,600 |
| 2005/11/29 | 3,620 | 3,700 | 3,570 | 3,690 | 227,500 |
| 2005/11/28 | 3,560 | 3,630 | 3,550 | 3,600 | 173,100 |
| 2005/11/25 | 3,570 | 3,600 | 3,480 | 3,560 | 342,600 |
| 2005/11/24 | 3,540 | 3,660 | 3,520 | 3,540 | 890,700 |
| 2005/11/22 | 3,320 | 3,460 | 3,290 | 3,440 | 647,300 |
| 2005/11/21 | 3,350 | 3,360 | 3,260 | 3,270 | 143,700 |
| 2005/11/18 | 3,350 | 3,390 | 3,330 | 3,340 | 153,000 |
| 2005/11/17 | 3,230 | 3,320 | 3,220 | 3,310 | 303,100 |
| 2005/11/16 | 3,290 | 3,300 | 3,220 | 3,230 | 187,300 |
| 2005/11/15 | 3,340 | 3,370 | 3,300 | 3,300 | 126,800 |
| 2005/11/14 | 3,320 | 3,390 | 3,280 | 3,310 | 189,400 |
| 2005/11/11 | 3,330 | 3,360 | 3,320 | 3,340 | 190,500 |
| 2005/11/10 | 3,270 | 3,440 | 3,240 | 3,300 | 539,500 |
| 2005/11/09 | 3,360 | 3,470 | 3,360 | 3,420 | 345,900 |
| 2005/11/08 | 3,360 | 3,360 | 3,330 | 3,340 | 114,000 |
| 2005/11/07 | 3,330 | 3,370 | 3,330 | 3,370 | 283,800 |
| 2005/11/04 | 3,290 | 3,330 | 3,280 | 3,330 | 154,400 |
| 2005/11/02 | 3,260 | 3,290 | 3,220 | 3,270 | 123,500 |
| 2005/11/01 | 3,230 | 3,280 | 3,210 | 3,260 | 217,500 |
| 2005/10/31 | 3,200 | 3,230 | 3,180 | 3,180 | 159,400 |
| 2005/10/28 | 3,150 | 3,200 | 3,130 | 3,190 | 215,500 |
| 2005/10/27 | 3,130 | 3,180 | 3,110 | 3,180 | 247,600 |
| 2005/10/26 | 3,060 | 3,130 | 3,060 | 3,110 | 190,600 |
| 2005/10/25 | 3,080 | 3,080 | 3,030 | 3,060 | 208,600 |
| 2005/10/24 | 3,090 | 3,090 | 3,050 | 3,050 | 77,100 |
| 2005/10/21 | 3,020 | 3,100 | 3,020 | 3,090 | 179,800 |
| 2005/10/20 | 3,060 | 3,080 | 3,030 | 3,040 | 95,500 |
| 2005/10/19 | 3,090 | 3,090 | 3,030 | 3,050 | 175,200 |
| 2005/10/18 | 3,120 | 3,120 | 3,070 | 3,090 | 192,100 |
| 2005/10/17 | 3,200 | 3,200 | 3,070 | 3,080 | 229,400 |
| 2005/10/14 | 3,180 | 3,180 | 3,110 | 3,150 | 203,800 |
| 2005/10/13 | 3,070 | 3,130 | 3,030 | 3,130 | 271,500 |
| 2005/10/12 | 3,110 | 3,130 | 3,080 | 3,090 | 273,800 |
| 2005/10/11 | 3,110 | 3,160 | 3,040 | 3,140 | 483,200 |
| 2005/10/07 | 3,130 | 3,180 | 3,120 | 3,150 | 340,600 |
| 2005/10/06 | 3,160 | 3,160 | 3,070 | 3,080 | 491,000 |
| 2005/10/05 | 3,260 | 3,260 | 3,150 | 3,170 | 345,400 |
| 2005/10/04 | 3,180 | 3,230 | 3,130 | 3,210 | 1,341,300 |
| 2005/10/03 | 3,000 | 3,050 | 2,970 | 3,030 | 459,300 |
| 2005/09/30 | 3,000 | 3,000 | 2,955 | 2,970 | 392,900 |
| 2005/09/29 | 3,040 | 3,050 | 2,950 | 2,990 | 710,500 |
| 2005/09/28 | 3,160 | 3,160 | 2,975 | 3,030 | 907,600 |
| 2005/09/27 | 3,190 | 3,230 | 3,170 | 3,190 | 272,700 |
| 2005/09/26 | 3,210 | 3,220 | 3,160 | 3,190 | 429,600 |
| 2005/09/22 | 3,220 | 3,260 | 3,220 | 3,250 | 355,500 |
| 2005/09/21 | 3,370 | 3,370 | 3,170 | 3,200 | 559,400 |
| 2005/09/20 | 3,380 | 3,380 | 3,320 | 3,340 | 162,600 |
| 2005/09/16 | 3,300 | 3,360 | 3,280 | 3,330 | 355,600 |
| 2005/09/15 | 3,250 | 3,270 | 3,220 | 3,270 | 177,500 |
| 2005/09/14 | 3,270 | 3,280 | 3,230 | 3,250 | 174,700 |
| 2005/09/13 | 3,270 | 3,300 | 3,240 | 3,270 | 221,800 |
| 2005/09/12 | 3,320 | 3,320 | 3,230 | 3,310 | 535,100 |
| 2005/09/09 | 3,370 | 3,380 | 3,180 | 3,220 | 1,087,200 |
| 2005/09/08 | 3,450 | 3,470 | 3,440 | 3,460 | 98,800 |
| 2005/09/07 | 3,480 | 3,490 | 3,440 | 3,450 | 173,400 |
| 2005/09/06 | 3,490 | 3,490 | 3,440 | 3,450 | 83,400 |
| 2005/09/05 | 3,450 | 3,490 | 3,430 | 3,490 | 138,100 |
| 2005/09/02 | 3,500 | 3,500 | 3,370 | 3,450 | 364,900 |
| 2005/09/01 | 3,470 | 3,510 | 3,470 | 3,480 | 182,200 |
| 2005/08/31 | 3,440 | 3,480 | 3,440 | 3,460 | 85,400 |
| 2005/08/30 | 3,480 | 3,500 | 3,440 | 3,500 | 97,400 |
| 2005/08/29 | 3,510 | 3,510 | 3,440 | 3,460 | 82,800 |
| 2005/08/26 | 3,510 | 3,510 | 3,480 | 3,500 | 185,700 |
| 2005/08/25 | 3,490 | 3,510 | 3,470 | 3,500 | 174,400 |
| 2005/08/24 | 3,480 | 3,530 | 3,470 | 3,530 | 232,400 |
| 2005/08/23 | 3,460 | 3,550 | 3,460 | 3,490 | 340,700 |
| 2005/08/22 | 3,420 | 3,430 | 3,350 | 3,410 | 216,800 |
| 2005/08/19 | 3,370 | 3,460 | 3,310 | 3,410 | 395,300 |
| 2005/08/18 | 3,270 | 3,390 | 3,270 | 3,370 | 492,900 |
| 2005/08/17 | 3,200 | 3,310 | 3,200 | 3,250 | 358,100 |
| 2005/08/16 | 3,250 | 3,260 | 3,200 | 3,250 | 203,700 |
| 2005/08/15 | 3,260 | 3,290 | 3,260 | 3,270 | 98,600 |
| 2005/08/12 | 3,320 | 3,320 | 3,260 | 3,280 | 119,000 |
| 2005/08/11 | 3,240 | 3,330 | 3,240 | 3,280 | 340,100 |
| 2005/08/10 | 3,250 | 3,320 | 3,220 | 3,230 | 353,500 |
| 2005/08/09 | 3,200 | 3,280 | 3,180 | 3,180 | 325,600 |
| 2005/08/08 | 3,180 | 3,180 | 3,140 | 3,170 | 124,400 |
| 2005/08/05 | 3,200 | 3,200 | 3,130 | 3,170 | 261,100 |
| 2005/08/04 | 3,250 | 3,300 | 3,170 | 3,230 | 531,800 |
| 2005/08/03 | 3,400 | 3,450 | 3,330 | 3,350 | 173,400 |
| 2005/08/02 | 3,380 | 3,460 | 3,360 | 3,400 | 112,000 |
| 2005/08/01 | 3,440 | 3,470 | 3,390 | 3,400 | 178,300 |
| 2005/07/29 | 3,510 | 3,520 | 3,460 | 3,470 | 92,400 |
| 2005/07/28 | 3,470 | 3,500 | 3,450 | 3,500 | 150,900 |
| 2005/07/27 | 3,510 | 3,510 | 3,470 | 3,480 | 114,800 |
| 2005/07/26 | 3,510 | 3,530 | 3,490 | 3,500 | 118,500 |
| 2005/07/25 | 3,470 | 3,500 | 3,460 | 3,480 | 135,400 |
| 2005/07/22 | 3,450 | 3,460 | 3,430 | 3,430 | 158,200 |
| 2005/07/21 | 3,500 | 3,510 | 3,460 | 3,470 | 142,800 |
| 2005/07/20 | 3,490 | 3,510 | 3,470 | 3,490 | 146,300 |
| 2005/07/19 | 3,490 | 3,510 | 3,470 | 3,470 | 187,800 |
| 2005/07/15 | 3,550 | 3,550 | 3,480 | 3,480 | 156,200 |
| 2005/07/14 | 3,530 | 3,560 | 3,510 | 3,540 | 205,600 |
| 2005/07/13 | 3,490 | 3,510 | 3,450 | 3,500 | 176,900 |
| 2005/07/12 | 3,470 | 3,480 | 3,410 | 3,480 | 174,600 |
| 2005/07/11 | 3,430 | 3,460 | 3,420 | 3,440 | 88,500 |
| 2005/07/08 | 3,480 | 3,480 | 3,420 | 3,420 | 140,000 |
| 2005/07/07 | 3,450 | 3,490 | 3,450 | 3,490 | 107,800 |
| 2005/07/06 | 3,470 | 3,500 | 3,450 | 3,470 | 319,800 |
| 2005/07/05 | 3,520 | 3,520 | 3,450 | 3,470 | 194,100 |
| 2005/07/04 | 3,530 | 3,550 | 3,510 | 3,530 | 84,100 |
| 2005/07/01 | 3,510 | 3,540 | 3,500 | 3,520 | 116,400 |
| 2005/06/30 | 3,540 | 3,560 | 3,520 | 3,540 | 143,200 |
| 2005/06/29 | 3,470 | 3,580 | 3,470 | 3,540 | 225,100 |
| 2005/06/28 | 3,460 | 3,520 | 3,450 | 3,480 | 250,400 |
| 2005/06/27 | 3,510 | 3,550 | 3,480 | 3,490 | 137,200 |
| 2005/06/24 | 3,480 | 3,550 | 3,470 | 3,550 | 166,100 |
| 2005/06/23 | 3,510 | 3,560 | 3,480 | 3,560 | 274,800 |
| 2005/06/22 | 3,500 | 3,550 | 3,490 | 3,530 | 156,900 |
| 2005/06/21 | 3,540 | 3,540 | 3,500 | 3,510 | 230,300 |
| 2005/06/20 | 3,470 | 3,540 | 3,460 | 3,540 | 189,600 |
| 2005/06/17 | 3,450 | 3,480 | 3,440 | 3,470 | 98,400 |
| 2005/06/16 | 3,470 | 3,480 | 3,420 | 3,440 | 190,100 |
| 2005/06/15 | 3,400 | 3,480 | 3,400 | 3,480 | 401,300 |
| 2005/06/14 | 3,410 | 3,430 | 3,350 | 3,380 | 171,300 |
| 2005/06/13 | 3,370 | 3,430 | 3,360 | 3,400 | 152,700 |
| 2005/06/10 | 3,390 | 3,410 | 3,350 | 3,380 | 225,000 |
| 2005/06/09 | 3,390 | 3,400 | 3,340 | 3,360 | 284,700 |
| 2005/06/08 | 3,350 | 3,440 | 3,340 | 3,410 | 668,800 |
| 2005/06/07 | 3,260 | 3,360 | 3,240 | 3,340 | 781,700 |
| 2005/06/06 | 3,140 | 3,220 | 3,130 | 3,210 | 390,700 |
| 2005/06/03 | 3,130 | 3,150 | 3,070 | 3,150 | 308,100 |
| 2005/06/02 | 3,150 | 3,170 | 3,110 | 3,150 | 255,600 |
| 2005/06/01 | 3,140 | 3,170 | 3,130 | 3,140 | 142,600 |
| 2005/05/31 | 3,150 | 3,200 | 3,130 | 3,170 | 224,500 |
| 2005/05/30 | 3,120 | 3,200 | 3,110 | 3,170 | 413,000 |
| 2005/05/27 | 3,070 | 3,100 | 3,060 | 3,070 | 234,700 |
| 2005/05/26 | 3,030 | 3,050 | 2,990 | 3,030 | 183,200 |
| 2005/05/25 | 3,080 | 3,100 | 3,030 | 3,040 | 218,500 |
| 2005/05/24 | 3,070 | 3,110 | 3,010 | 3,040 | 536,300 |
| 2005/05/23 | 2,980 | 2,995 | 2,950 | 2,975 | 199,500 |
| 2005/05/20 | 3,090 | 3,090 | 2,975 | 2,990 | 247,400 |
| 2005/05/19 | 3,030 | 3,060 | 3,010 | 3,060 | 196,700 |
| 2005/05/18 | 3,030 | 3,050 | 2,960 | 3,000 | 381,500 |
| 2005/05/17 | 3,100 | 3,130 | 3,100 | 3,110 | 166,600 |
| 2005/05/16 | 3,090 | 3,110 | 3,070 | 3,090 | 74,100 |
| 2005/05/13 | 3,120 | 3,120 | 3,070 | 3,070 | 83,500 |
| 2005/05/12 | 3,160 | 3,160 | 3,110 | 3,150 | 117,000 |
| 2005/05/11 | 3,180 | 3,180 | 3,120 | 3,150 | 96,900 |
| 2005/05/10 | 3,200 | 3,210 | 3,160 | 3,190 | 136,800 |
| 2005/05/09 | 3,150 | 3,190 | 3,130 | 3,190 | 95,700 |
| 2005/05/06 | 3,120 | 3,150 | 3,110 | 3,130 | 83,100 |
| 2005/05/02 | 3,070 | 3,090 | 3,060 | 3,090 | 54,400 |
| 2005/04/28 | 3,100 | 3,100 | 3,050 | 3,090 | 113,400 |
| 2005/04/27 | 3,060 | 3,100 | 3,050 | 3,100 | 95,600 |
| 2005/04/26 | 3,120 | 3,120 | 3,090 | 3,090 | 95,000 |
| 2005/04/25 | 3,120 | 3,140 | 3,080 | 3,080 | 121,700 |
| 2005/04/22 | 3,170 | 3,200 | 3,150 | 3,170 | 147,600 |
| 2005/04/21 | 3,010 | 3,120 | 3,010 | 3,110 | 154,000 |
| 2005/04/20 | 3,170 | 3,180 | 3,100 | 3,110 | 142,300 |
| 2005/04/19 | 3,110 | 3,180 | 3,100 | 3,150 | 141,400 |
| 2005/04/18 | 3,120 | 3,130 | 3,060 | 3,110 | 225,600 |
| 2005/04/15 | 3,200 | 3,210 | 3,180 | 3,200 | 191,400 |
| 2005/04/14 | 3,260 | 3,270 | 3,210 | 3,220 | 131,300 |
| 2005/04/13 | 3,300 | 3,330 | 3,270 | 3,280 | 108,300 |
| 2005/04/12 | 3,360 | 3,360 | 3,290 | 3,300 | 246,000 |
| 2005/04/11 | 3,280 | 3,390 | 3,270 | 3,350 | 401,900 |
| 2005/04/08 | 3,240 | 3,290 | 3,240 | 3,290 | 130,900 |
| 2005/04/07 | 3,270 | 3,270 | 3,200 | 3,240 | 400,000 |
| 2005/04/06 | 3,300 | 3,300 | 3,260 | 3,280 | 121,900 |
| 2005/04/05 | 3,250 | 3,300 | 3,250 | 3,280 | 175,300 |
| 2005/04/04 | 3,230 | 3,270 | 3,220 | 3,250 | 200,400 |
| 2005/04/01 | 3,270 | 3,290 | 3,240 | 3,270 | 193,700 |
| 2005/03/31 | 3,260 | 3,320 | 3,240 | 3,280 | 301,400 |
| 2005/03/30 | 3,160 | 3,250 | 3,140 | 3,250 | 229,400 |
| 2005/03/29 | 3,260 | 3,260 | 3,150 | 3,160 | 222,400 |
| 2005/03/28 | 3,260 | 3,290 | 3,250 | 3,260 | 108,800 |
| 2005/03/25 | 3,270 | 3,300 | 3,230 | 3,250 | 133,500 |
| 2005/03/24 | 3,250 | 3,270 | 3,210 | 3,220 | 243,000 |
| 2005/03/23 | 3,300 | 3,320 | 3,260 | 3,270 | 178,800 |
| 2005/03/22 | 3,320 | 3,350 | 3,310 | 3,320 | 218,800 |
| 2005/03/18 | 3,330 | 3,340 | 3,300 | 3,340 | 179,400 |
| 2005/03/17 | 3,280 | 3,320 | 3,270 | 3,290 | 224,400 |
| 2005/03/16 | 3,370 | 3,370 | 3,310 | 3,330 | 235,400 |
| 2005/03/15 | 3,390 | 3,400 | 3,320 | 3,370 | 277,400 |
| 2005/03/14 | 3,400 | 3,420 | 3,380 | 3,390 | 224,000 |
| 2005/03/11 | 3,340 | 3,420 | 3,340 | 3,380 | 265,300 |
| 2005/03/10 | 3,330 | 3,380 | 3,330 | 3,370 | 127,400 |
| 2005/03/09 | 3,360 | 3,380 | 3,340 | 3,350 | 175,400 |
| 2005/03/08 | 3,380 | 3,430 | 3,360 | 3,390 | 206,900 |
| 2005/03/07 | 3,370 | 3,390 | 3,340 | 3,360 | 117,700 |
| 2005/03/04 | 3,420 | 3,420 | 3,360 | 3,360 | 200,800 |
| 2005/03/03 | 3,300 | 3,420 | 3,300 | 3,410 | 460,400 |
| 2005/03/02 | 3,300 | 3,330 | 3,260 | 3,290 | 184,500 |
| 2005/03/01 | 3,260 | 3,300 | 3,230 | 3,270 | 120,500 |
| 2005/02/28 | 3,280 | 3,290 | 3,240 | 3,260 | 172,600 |
| 2005/02/25 | 3,250 | 3,300 | 3,240 | 3,280 | 151,900 |
| 2005/02/24 | 3,250 | 3,280 | 3,240 | 3,250 | 88,500 |
| 2005/02/23 | 3,250 | 3,280 | 3,210 | 3,230 | 234,000 |
| 2005/02/22 | 3,290 | 3,330 | 3,290 | 3,300 | 119,900 |
| 2005/02/21 | 3,300 | 3,300 | 3,270 | 3,290 | 124,100 |
| 2005/02/18 | 3,300 | 3,300 | 3,260 | 3,260 | 184,500 |
| 2005/02/17 | 3,300 | 3,310 | 3,260 | 3,290 | 144,700 |
| 2005/02/16 | 3,250 | 3,290 | 3,250 | 3,290 | 196,700 |
| 2005/02/15 | 3,300 | 3,310 | 3,230 | 3,250 | 109,300 |
| 2005/02/14 | 3,340 | 3,340 | 3,290 | 3,290 | 119,300 |
| 2005/02/10 | 3,210 | 3,300 | 3,210 | 3,270 | 296,800 |
| 2005/02/09 | 3,280 | 3,300 | 3,230 | 3,250 | 221,800 |
| 2005/02/08 | 3,340 | 3,340 | 3,240 | 3,310 | 596,300 |
| 2005/02/07 | 3,370 | 3,370 | 3,340 | 3,340 | 113,100 |
| 2005/02/04 | 3,300 | 3,370 | 3,270 | 3,360 | 230,600 |
| 2005/02/03 | 3,350 | 3,350 | 3,260 | 3,350 | 324,300 |
| 2005/02/02 | 3,480 | 3,500 | 3,330 | 3,370 | 323,400 |
| 2005/02/01 | 3,400 | 3,470 | 3,400 | 3,470 | 195,100 |
| 2005/01/31 | 3,350 | 3,430 | 3,340 | 3,400 | 184,200 |
| 2005/01/28 | 3,350 | 3,360 | 3,310 | 3,350 | 225,400 |
| 2005/01/27 | 3,450 | 3,450 | 3,360 | 3,380 | 156,700 |
| 2005/01/26 | 3,460 | 3,470 | 3,440 | 3,450 | 137,500 |
| 2005/01/25 | 3,450 | 3,460 | 3,400 | 3,430 | 241,100 |
| 2005/01/24 | 3,460 | 3,510 | 3,410 | 3,470 | 276,100 |
| 2005/01/21 | 3,460 | 3,570 | 3,460 | 3,560 | 172,000 |
| 2005/01/20 | 3,560 | 3,580 | 3,530 | 3,550 | 269,900 |
| 2005/01/19 | 3,600 | 3,720 | 3,590 | 3,640 | 583,000 |
| 2005/01/18 | 3,610 | 3,610 | 3,550 | 3,550 | 240,000 |
| 2005/01/17 | 3,480 | 3,610 | 3,470 | 3,600 | 485,900 |
| 2005/01/14 | 3,410 | 3,460 | 3,390 | 3,450 | 171,600 |
| 2005/01/13 | 3,430 | 3,430 | 3,380 | 3,410 | 90,000 |
| 2005/01/12 | 3,470 | 3,470 | 3,420 | 3,420 | 133,100 |
| 2005/01/11 | 3,450 | 3,490 | 3,430 | 3,490 | 131,400 |
| 2005/01/07 | 3,400 | 3,450 | 3,370 | 3,440 | 282,200 |
| 2005/01/06 | 3,350 | 3,390 | 3,310 | 3,370 | 153,700 |
| 2005/01/05 | 3,340 | 3,380 | 3,290 | 3,350 | 154,500 |
| 2005/01/04 | 3,390 | 3,410 | 3,350 | 3,390 | 88,000 |