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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,883 | 1,915 | 1,870 | 1,898 | 18,100 |
| 2008/12/29 | 1,880 | 1,906 | 1,865 | 1,902 | 51,800 |
| 2008/12/26 | 1,904 | 1,906 | 1,870 | 1,890 | 28,300 |
| 2008/12/25 | 1,947 | 1,947 | 1,861 | 1,895 | 75,700 |
| 2008/12/24 | 1,889 | 1,889 | 1,850 | 1,887 | 67,700 |
| 2008/12/22 | 1,877 | 1,897 | 1,876 | 1,895 | 80,500 |
| 2008/12/19 | 1,891 | 1,891 | 1,851 | 1,869 | 84,400 |
| 2008/12/18 | 1,898 | 1,900 | 1,864 | 1,890 | 101,700 |
| 2008/12/17 | 1,906 | 1,906 | 1,852 | 1,895 | 67,600 |
| 2008/12/16 | 1,865 | 1,902 | 1,837 | 1,891 | 140,800 |
| 2008/12/15 | 1,866 | 1,904 | 1,847 | 1,888 | 138,000 |
| 2008/12/12 | 1,898 | 1,898 | 1,763 | 1,819 | 162,100 |
| 2008/12/11 | 1,839 | 1,899 | 1,839 | 1,898 | 103,700 |
| 2008/12/10 | 1,833 | 1,877 | 1,820 | 1,854 | 122,600 |
| 2008/12/09 | 1,830 | 1,833 | 1,795 | 1,803 | 149,600 |
| 2008/12/08 | 1,779 | 1,843 | 1,752 | 1,830 | 233,400 |
| 2008/12/05 | 1,789 | 1,836 | 1,781 | 1,802 | 209,400 |
| 2008/12/04 | 1,790 | 1,868 | 1,780 | 1,819 | 243,900 |
| 2008/12/03 | 1,775 | 1,781 | 1,691 | 1,771 | 231,400 |
| 2008/12/02 | 1,800 | 1,900 | 1,773 | 1,792 | 101,400 |
| 2008/12/01 | 1,861 | 1,900 | 1,836 | 1,874 | 85,500 |
| 2008/11/28 | 1,881 | 1,897 | 1,837 | 1,860 | 60,700 |
| 2008/11/27 | 1,900 | 1,914 | 1,862 | 1,880 | 134,000 |
| 2008/11/26 | 1,964 | 1,964 | 1,895 | 1,912 | 112,600 |
| 2008/11/25 | 1,977 | 1,986 | 1,900 | 1,986 | 239,100 |
| 2008/11/21 | 1,826 | 1,879 | 1,794 | 1,857 | 239,000 |
| 2008/11/20 | 1,884 | 1,884 | 1,828 | 1,829 | 91,500 |
| 2008/11/19 | 1,888 | 1,930 | 1,865 | 1,892 | 160,800 |
| 2008/11/18 | 1,874 | 1,896 | 1,850 | 1,882 | 194,500 |
| 2008/11/17 | 1,823 | 1,910 | 1,817 | 1,844 | 237,100 |
| 2008/11/14 | 1,893 | 1,905 | 1,855 | 1,880 | 162,300 |
| 2008/11/13 | 1,823 | 1,923 | 1,823 | 1,863 | 201,400 |
| 2008/11/12 | 1,940 | 2,015 | 1,925 | 1,943 | 331,300 |
| 2008/11/11 | 1,880 | 2,100 | 1,880 | 2,065 | 466,600 |
| 2008/11/10 | 1,868 | 1,868 | 1,782 | 1,808 | 128,700 |
| 2008/11/07 | 1,779 | 1,881 | 1,779 | 1,838 | 133,900 |
| 2008/11/06 | 1,860 | 1,879 | 1,813 | 1,869 | 135,200 |
| 2008/11/05 | 1,800 | 1,890 | 1,775 | 1,890 | 168,800 |
| 2008/11/04 | 1,719 | 1,796 | 1,696 | 1,781 | 179,500 |
| 2008/10/31 | 1,721 | 1,721 | 1,553 | 1,637 | 178,000 |
| 2008/10/30 | 1,590 | 1,691 | 1,525 | 1,691 | 130,700 |
| 2008/10/29 | 1,562 | 1,624 | 1,509 | 1,560 | 317,600 |
| 2008/10/28 | 1,398 | 1,532 | 1,366 | 1,532 | 266,100 |
| 2008/10/27 | 1,372 | 1,453 | 1,310 | 1,332 | 242,800 |
| 2008/10/24 | 1,636 | 1,643 | 1,410 | 1,428 | 186,000 |
| 2008/10/23 | 1,562 | 1,580 | 1,491 | 1,577 | 116,500 |
| 2008/10/22 | 1,582 | 1,595 | 1,522 | 1,562 | 269,600 |
| 2008/10/21 | 1,703 | 1,749 | 1,654 | 1,702 | 146,000 |
| 2008/10/20 | 1,660 | 1,707 | 1,628 | 1,703 | 126,000 |
| 2008/10/17 | 1,546 | 1,624 | 1,516 | 1,600 | 279,000 |
| 2008/10/16 | 1,450 | 1,601 | 1,380 | 1,576 | 382,900 |
| 2008/10/15 | 1,450 | 1,532 | 1,450 | 1,520 | 143,900 |
| 2008/10/14 | 1,451 | 1,494 | 1,410 | 1,488 | 221,600 |
| 2008/10/10 | 1,318 | 1,404 | 1,280 | 1,301 | 232,600 |
| 2008/10/09 | 1,455 | 1,550 | 1,436 | 1,458 | 265,600 |
| 2008/10/08 | 1,597 | 1,625 | 1,457 | 1,475 | 200,800 |
| 2008/10/07 | 1,589 | 1,708 | 1,570 | 1,627 | 188,200 |
| 2008/10/06 | 1,721 | 1,730 | 1,616 | 1,659 | 260,700 |
| 2008/10/03 | 1,801 | 1,815 | 1,764 | 1,764 | 141,100 |
| 2008/10/02 | 1,867 | 1,925 | 1,810 | 1,814 | 245,000 |
| 2008/10/01 | 1,879 | 1,916 | 1,860 | 1,897 | 137,200 |
| 2008/09/30 | 1,845 | 1,880 | 1,816 | 1,849 | 179,100 |
| 2008/09/29 | 1,952 | 1,974 | 1,876 | 1,882 | 208,200 |
| 2008/09/26 | 1,958 | 1,976 | 1,932 | 1,962 | 123,400 |
| 2008/09/25 | 1,960 | 1,997 | 1,915 | 1,964 | 248,400 |
| 2008/09/24 | 1,950 | 1,990 | 1,930 | 1,958 | 180,800 |
| 2008/09/22 | 2,010 | 2,040 | 1,958 | 1,971 | 165,100 |
| 2008/09/19 | 1,973 | 1,980 | 1,919 | 1,980 | 241,300 |
| 2008/09/18 | 1,935 | 1,978 | 1,927 | 1,972 | 282,300 |
| 2008/09/17 | 2,015 | 2,015 | 1,950 | 1,995 | 400,200 |
| 2008/09/16 | 1,810 | 1,962 | 1,810 | 1,954 | 372,700 |
| 2008/09/12 | 1,919 | 1,929 | 1,857 | 1,870 | 427,900 |
| 2008/09/11 | 1,956 | 1,976 | 1,904 | 1,911 | 294,200 |
| 2008/09/10 | 1,976 | 1,996 | 1,950 | 1,975 | 163,000 |
| 2008/09/09 | 2,010 | 2,020 | 1,970 | 1,981 | 188,300 |
| 2008/09/08 | 1,958 | 2,035 | 1,958 | 2,010 | 228,400 |
| 2008/09/05 | 1,950 | 1,979 | 1,926 | 1,933 | 298,200 |
| 2008/09/04 | 1,984 | 2,020 | 1,974 | 2,005 | 323,800 |
| 2008/09/03 | 1,950 | 1,970 | 1,934 | 1,959 | 135,200 |
| 2008/09/02 | 1,961 | 1,989 | 1,943 | 1,948 | 197,500 |
| 2008/09/01 | 1,957 | 1,990 | 1,935 | 1,976 | 247,200 |
| 2008/08/29 | 1,950 | 1,967 | 1,926 | 1,962 | 286,200 |
| 2008/08/28 | 1,927 | 1,974 | 1,917 | 1,963 | 301,700 |
| 2008/08/27 | 1,926 | 1,955 | 1,900 | 1,943 | 230,300 |
| 2008/08/26 | 1,867 | 1,923 | 1,867 | 1,917 | 291,300 |
| 2008/08/25 | 1,886 | 1,935 | 1,835 | 1,925 | 272,000 |
| 2008/08/22 | 1,855 | 1,877 | 1,832 | 1,872 | 244,600 |
| 2008/08/21 | 1,880 | 1,880 | 1,838 | 1,855 | 254,000 |
| 2008/08/20 | 1,814 | 1,900 | 1,813 | 1,882 | 231,800 |
| 2008/08/19 | 1,869 | 1,869 | 1,840 | 1,844 | 230,600 |
| 2008/08/18 | 1,850 | 1,943 | 1,849 | 1,913 | 272,700 |
| 2008/08/15 | 1,865 | 1,865 | 1,831 | 1,850 | 235,100 |
| 2008/08/14 | 1,874 | 1,897 | 1,840 | 1,864 | 147,100 |
| 2008/08/13 | 1,900 | 1,914 | 1,870 | 1,879 | 169,800 |
| 2008/08/12 | 1,924 | 1,943 | 1,910 | 1,929 | 152,400 |
| 2008/08/11 | 1,930 | 1,967 | 1,907 | 1,944 | 191,600 |
| 2008/08/08 | 1,883 | 1,942 | 1,861 | 1,935 | 327,400 |
| 2008/08/07 | 1,861 | 1,886 | 1,824 | 1,884 | 373,200 |
| 2008/08/06 | 1,801 | 1,877 | 1,787 | 1,860 | 456,900 |
| 2008/08/05 | 1,843 | 1,850 | 1,790 | 1,800 | 444,500 |
| 2008/08/04 | 1,714 | 1,860 | 1,714 | 1,840 | 627,200 |
| 2008/08/01 | 1,750 | 1,750 | 1,684 | 1,703 | 369,700 |
| 2008/07/31 | 1,825 | 1,827 | 1,773 | 1,785 | 369,500 |
| 2008/07/30 | 1,806 | 1,860 | 1,806 | 1,824 | 273,400 |
| 2008/07/29 | 1,820 | 1,838 | 1,793 | 1,805 | 240,100 |
| 2008/07/28 | 1,833 | 1,861 | 1,831 | 1,848 | 95,300 |
| 2008/07/25 | 1,883 | 1,883 | 1,840 | 1,849 | 171,700 |
| 2008/07/24 | 1,790 | 1,863 | 1,786 | 1,863 | 193,300 |
| 2008/07/23 | 1,766 | 1,805 | 1,766 | 1,789 | 119,700 |
| 2008/07/22 | 1,761 | 1,767 | 1,725 | 1,764 | 111,000 |
| 2008/07/18 | 1,726 | 1,735 | 1,702 | 1,711 | 170,800 |
| 2008/07/17 | 1,690 | 1,716 | 1,687 | 1,708 | 208,300 |
| 2008/07/16 | 1,687 | 1,706 | 1,674 | 1,683 | 198,600 |
| 2008/07/15 | 1,695 | 1,720 | 1,680 | 1,718 | 276,700 |
| 2008/07/14 | 1,730 | 1,757 | 1,705 | 1,712 | 306,400 |
| 2008/07/11 | 1,755 | 1,805 | 1,740 | 1,757 | 187,800 |
| 2008/07/10 | 1,848 | 1,848 | 1,795 | 1,805 | 171,400 |
| 2008/07/09 | 1,848 | 1,873 | 1,813 | 1,819 | 199,800 |
| 2008/07/08 | 1,823 | 1,836 | 1,795 | 1,821 | 167,300 |
| 2008/07/07 | 1,839 | 1,856 | 1,813 | 1,846 | 134,500 |
| 2008/07/04 | 1,792 | 1,821 | 1,780 | 1,809 | 175,800 |
| 2008/07/03 | 1,787 | 1,810 | 1,682 | 1,791 | 599,600 |
| 2008/07/02 | 1,853 | 1,870 | 1,780 | 1,787 | 541,300 |
| 2008/07/01 | 1,849 | 1,891 | 1,849 | 1,883 | 152,900 |
| 2008/06/30 | 1,859 | 1,884 | 1,850 | 1,871 | 89,300 |
| 2008/06/27 | 1,831 | 1,880 | 1,831 | 1,880 | 129,800 |
| 2008/06/26 | 1,850 | 1,898 | 1,848 | 1,877 | 241,600 |
| 2008/06/25 | 1,928 | 1,928 | 1,868 | 1,900 | 182,500 |
| 2008/06/24 | 1,920 | 1,920 | 1,874 | 1,898 | 120,500 |
| 2008/06/23 | 1,940 | 1,942 | 1,913 | 1,922 | 119,100 |
| 2008/06/20 | 1,937 | 1,981 | 1,937 | 1,964 | 198,500 |
| 2008/06/19 | 1,948 | 1,959 | 1,932 | 1,942 | 174,800 |
| 2008/06/18 | 1,927 | 1,955 | 1,908 | 1,950 | 224,800 |
| 2008/06/17 | 1,919 | 1,978 | 1,897 | 1,947 | 332,400 |
| 2008/06/16 | 1,870 | 1,916 | 1,860 | 1,915 | 258,500 |
| 2008/06/13 | 1,840 | 1,868 | 1,831 | 1,858 | 205,600 |
| 2008/06/12 | 1,837 | 1,854 | 1,810 | 1,848 | 186,800 |
| 2008/06/11 | 1,851 | 1,868 | 1,832 | 1,857 | 243,700 |
| 2008/06/10 | 1,898 | 1,928 | 1,824 | 1,859 | 406,200 |
| 2008/06/09 | 1,781 | 1,838 | 1,770 | 1,811 | 178,500 |
| 2008/06/06 | 1,871 | 1,879 | 1,833 | 1,834 | 219,200 |
| 2008/06/05 | 1,913 | 1,914 | 1,866 | 1,881 | 229,200 |
| 2008/06/04 | 1,970 | 1,970 | 1,927 | 1,933 | 144,300 |
| 2008/06/03 | 1,979 | 1,979 | 1,948 | 1,951 | 158,100 |
| 2008/06/02 | 2,025 | 2,025 | 1,960 | 1,969 | 474,200 |
| 2008/05/30 | 2,065 | 2,115 | 2,040 | 2,040 | 460,700 |
| 2008/05/29 | 2,065 | 2,120 | 2,040 | 2,085 | 155,800 |
| 2008/05/28 | 2,065 | 2,095 | 2,045 | 2,060 | 131,900 |
| 2008/05/27 | 2,040 | 2,070 | 2,030 | 2,060 | 125,600 |
| 2008/05/26 | 2,065 | 2,095 | 2,045 | 2,060 | 133,100 |
| 2008/05/23 | 2,065 | 2,125 | 2,050 | 2,095 | 195,100 |
| 2008/05/22 | 2,000 | 2,040 | 1,995 | 2,030 | 72,900 |
| 2008/05/21 | 1,995 | 2,060 | 1,980 | 2,040 | 189,900 |
| 2008/05/20 | 1,981 | 2,015 | 1,980 | 2,005 | 112,600 |
| 2008/05/19 | 1,990 | 2,020 | 1,971 | 2,020 | 202,300 |
| 2008/05/16 | 1,965 | 2,060 | 1,964 | 2,030 | 341,700 |
| 2008/05/15 | 2,050 | 2,070 | 2,010 | 2,035 | 357,200 |
| 2008/05/14 | 2,070 | 2,070 | 2,000 | 2,050 | 355,500 |
| 2008/05/13 | 1,934 | 2,045 | 1,912 | 2,030 | 334,200 |
| 2008/05/12 | 1,875 | 1,913 | 1,869 | 1,904 | 126,700 |
| 2008/05/09 | 1,960 | 1,961 | 1,900 | 1,921 | 332,300 |
| 2008/05/08 | 1,980 | 1,994 | 1,966 | 1,969 | 208,800 |
| 2008/05/07 | 2,020 | 2,025 | 2,000 | 2,010 | 142,000 |
| 2008/05/02 | 2,005 | 2,030 | 1,992 | 2,005 | 165,800 |
| 2008/05/01 | 1,965 | 2,000 | 1,963 | 1,982 | 181,300 |
| 2008/04/30 | 1,943 | 2,015 | 1,943 | 2,005 | 131,400 |
| 2008/04/28 | 1,977 | 1,990 | 1,946 | 1,973 | 124,900 |
| 2008/04/25 | 2,025 | 2,025 | 1,982 | 1,982 | 127,800 |
| 2008/04/24 | 1,976 | 2,030 | 1,966 | 1,994 | 98,000 |
| 2008/04/23 | 1,960 | 1,996 | 1,954 | 1,981 | 118,500 |
| 2008/04/22 | 1,969 | 1,982 | 1,939 | 1,975 | 122,200 |
| 2008/04/21 | 1,954 | 1,973 | 1,940 | 1,961 | 193,200 |
| 2008/04/18 | 1,965 | 1,980 | 1,909 | 1,946 | 230,500 |
| 2008/04/17 | 1,998 | 1,999 | 1,941 | 1,995 | 300,800 |
| 2008/04/16 | 1,885 | 1,925 | 1,856 | 1,913 | 311,200 |
| 2008/04/15 | 1,861 | 1,880 | 1,829 | 1,855 | 377,100 |
| 2008/04/14 | 1,838 | 1,878 | 1,812 | 1,831 | 190,200 |
| 2008/04/11 | 1,895 | 1,896 | 1,860 | 1,891 | 148,500 |
| 2008/04/10 | 1,832 | 1,871 | 1,815 | 1,825 | 264,200 |
| 2008/04/09 | 1,860 | 1,890 | 1,830 | 1,889 | 181,200 |
| 2008/04/08 | 1,917 | 1,927 | 1,885 | 1,886 | 138,000 |
| 2008/04/07 | 1,935 | 1,935 | 1,884 | 1,912 | 195,800 |
| 2008/04/04 | 1,955 | 1,967 | 1,905 | 1,919 | 224,600 |
| 2008/04/03 | 1,933 | 1,969 | 1,927 | 1,955 | 352,500 |
| 2008/04/02 | 1,934 | 1,975 | 1,890 | 1,933 | 299,600 |
| 2008/04/01 | 1,862 | 1,955 | 1,825 | 1,934 | 416,600 |
| 2008/03/31 | 1,905 | 1,905 | 1,823 | 1,862 | 306,500 |
| 2008/03/28 | 1,859 | 1,906 | 1,825 | 1,904 | 174,200 |
| 2008/03/27 | 1,824 | 1,868 | 1,820 | 1,851 | 277,600 |
| 2008/03/26 | 1,845 | 1,898 | 1,824 | 1,854 | 230,700 |
| 2008/03/25 | 1,937 | 1,937 | 1,845 | 1,895 | 318,800 |
| 2008/03/24 | 1,887 | 1,931 | 1,880 | 1,907 | 341,100 |
| 2008/03/21 | 1,852 | 1,962 | 1,852 | 1,944 | 482,300 |
| 2008/03/19 | 1,920 | 1,938 | 1,801 | 1,836 | 872,700 |
| 2008/03/18 | 2,045 | 2,050 | 1,830 | 1,911 | 766,600 |
| 2008/03/17 | 1,949 | 2,070 | 1,802 | 2,060 | 650,300 |
| 2008/03/14 | 1,855 | 1,951 | 1,841 | 1,951 | 890,700 |
| 2008/03/13 | 1,897 | 1,910 | 1,818 | 1,856 | 653,300 |
| 2008/03/12 | 1,851 | 1,907 | 1,850 | 1,899 | 469,700 |
| 2008/03/11 | 1,714 | 1,798 | 1,624 | 1,794 | 488,700 |
| 2008/03/10 | 1,774 | 1,780 | 1,715 | 1,724 | 714,400 |
| 2008/03/07 | 1,760 | 1,808 | 1,758 | 1,804 | 706,600 |
| 2008/03/06 | 1,652 | 1,787 | 1,641 | 1,761 | 586,600 |
| 2008/03/05 | 1,606 | 1,669 | 1,601 | 1,651 | 502,400 |
| 2008/03/04 | 1,564 | 1,611 | 1,557 | 1,601 | 702,400 |
| 2008/03/03 | 1,619 | 1,635 | 1,554 | 1,554 | 1,043,200 |
| 2008/02/29 | 1,575 | 1,634 | 1,566 | 1,620 | 391,900 |
| 2008/02/28 | 1,608 | 1,608 | 1,565 | 1,590 | 386,600 |
| 2008/02/27 | 1,627 | 1,647 | 1,610 | 1,638 | 291,900 |
| 2008/02/26 | 1,614 | 1,627 | 1,571 | 1,580 | 419,600 |
| 2008/02/25 | 1,578 | 1,611 | 1,549 | 1,602 | 558,500 |
| 2008/02/22 | 1,453 | 1,530 | 1,435 | 1,518 | 542,800 |
| 2008/02/21 | 1,395 | 1,480 | 1,393 | 1,452 | 659,400 |
| 2008/02/20 | 1,380 | 1,395 | 1,355 | 1,355 | 756,300 |
| 2008/02/19 | 1,446 | 1,456 | 1,430 | 1,440 | 316,000 |
| 2008/02/18 | 1,470 | 1,499 | 1,383 | 1,406 | 974,800 |
| 2008/02/15 | 1,362 | 1,365 | 1,315 | 1,352 | 422,300 |
| 2008/02/14 | 1,407 | 1,433 | 1,367 | 1,382 | 388,000 |
| 2008/02/13 | 1,366 | 1,398 | 1,345 | 1,360 | 447,800 |
| 2008/02/12 | 1,404 | 1,412 | 1,324 | 1,326 | 482,900 |
| 2008/02/08 | 1,437 | 1,437 | 1,377 | 1,404 | 371,300 |
| 2008/02/07 | 1,441 | 1,494 | 1,389 | 1,436 | 533,100 |
| 2008/02/06 | 1,500 | 1,508 | 1,428 | 1,438 | 390,000 |
| 2008/02/05 | 1,478 | 1,510 | 1,474 | 1,504 | 282,100 |
| 2008/02/04 | 1,473 | 1,488 | 1,457 | 1,477 | 338,700 |
| 2008/02/01 | 1,453 | 1,467 | 1,421 | 1,435 | 282,800 |
| 2008/01/31 | 1,360 | 1,458 | 1,360 | 1,457 | 340,700 |
| 2008/01/30 | 1,416 | 1,464 | 1,398 | 1,409 | 418,800 |
| 2008/01/29 | 1,360 | 1,412 | 1,358 | 1,396 | 286,700 |
| 2008/01/28 | 1,391 | 1,419 | 1,346 | 1,347 | 347,700 |
| 2008/01/25 | 1,384 | 1,439 | 1,363 | 1,390 | 288,900 |
| 2008/01/24 | 1,339 | 1,378 | 1,333 | 1,360 | 358,200 |
| 2008/01/23 | 1,327 | 1,374 | 1,289 | 1,299 | 556,100 |
| 2008/01/22 | 1,365 | 1,392 | 1,308 | 1,320 | 430,100 |
| 2008/01/21 | 1,440 | 1,488 | 1,431 | 1,445 | 247,600 |
| 2008/01/18 | 1,440 | 1,523 | 1,427 | 1,510 | 347,200 |
| 2008/01/17 | 1,440 | 1,492 | 1,435 | 1,479 | 313,000 |
| 2008/01/16 | 1,481 | 1,490 | 1,378 | 1,439 | 374,300 |
| 2008/01/15 | 1,557 | 1,568 | 1,512 | 1,528 | 418,600 |
| 2008/01/11 | 1,591 | 1,624 | 1,574 | 1,587 | 285,600 |
| 2008/01/10 | 1,641 | 1,658 | 1,604 | 1,604 | 363,300 |
| 2008/01/09 | 1,633 | 1,663 | 1,617 | 1,662 | 232,400 |
| 2008/01/08 | 1,640 | 1,665 | 1,626 | 1,663 | 224,800 |
| 2008/01/07 | 1,623 | 1,670 | 1,608 | 1,649 | 256,700 |
| 2008/01/04 | 1,714 | 1,715 | 1,666 | 1,685 | 189,300 |