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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,500 | 1,500 | 1,482 | 1,492 | 42,700 |
| 2009/12/29 | 1,495 | 1,505 | 1,484 | 1,493 | 73,700 |
| 2009/12/28 | 1,469 | 1,494 | 1,469 | 1,476 | 81,900 |
| 2009/12/25 | 1,455 | 1,499 | 1,450 | 1,488 | 90,900 |
| 2009/12/24 | 1,460 | 1,466 | 1,448 | 1,461 | 76,400 |
| 2009/12/22 | 1,477 | 1,477 | 1,451 | 1,457 | 67,900 |
| 2009/12/21 | 1,452 | 1,483 | 1,452 | 1,463 | 86,800 |
| 2009/12/18 | 1,482 | 1,484 | 1,447 | 1,472 | 118,300 |
| 2009/12/17 | 1,499 | 1,514 | 1,487 | 1,491 | 70,600 |
| 2009/12/16 | 1,489 | 1,537 | 1,481 | 1,500 | 90,700 |
| 2009/12/15 | 1,494 | 1,499 | 1,480 | 1,489 | 41,200 |
| 2009/12/14 | 1,491 | 1,500 | 1,477 | 1,496 | 78,400 |
| 2009/12/11 | 1,505 | 1,523 | 1,488 | 1,521 | 117,000 |
| 2009/12/10 | 1,560 | 1,560 | 1,501 | 1,505 | 114,800 |
| 2009/12/09 | 1,579 | 1,585 | 1,531 | 1,579 | 49,200 |
| 2009/12/08 | 1,579 | 1,593 | 1,558 | 1,582 | 60,700 |
| 2009/12/07 | 1,620 | 1,627 | 1,577 | 1,592 | 57,000 |
| 2009/12/04 | 1,588 | 1,618 | 1,579 | 1,590 | 55,300 |
| 2009/12/03 | 1,584 | 1,620 | 1,572 | 1,618 | 93,800 |
| 2009/12/02 | 1,551 | 1,567 | 1,521 | 1,554 | 115,500 |
| 2009/12/01 | 1,490 | 1,554 | 1,484 | 1,542 | 104,000 |
| 2009/11/30 | 1,490 | 1,519 | 1,477 | 1,498 | 93,400 |
| 2009/11/27 | 1,496 | 1,522 | 1,488 | 1,494 | 88,900 |
| 2009/11/26 | 1,515 | 1,532 | 1,500 | 1,507 | 54,400 |
| 2009/11/25 | 1,522 | 1,522 | 1,489 | 1,515 | 57,900 |
| 2009/11/24 | 1,562 | 1,562 | 1,502 | 1,521 | 111,200 |
| 2009/11/20 | 1,538 | 1,565 | 1,534 | 1,563 | 95,400 |
| 2009/11/19 | 1,586 | 1,609 | 1,552 | 1,568 | 65,500 |
| 2009/11/18 | 1,581 | 1,610 | 1,568 | 1,577 | 81,200 |
| 2009/11/17 | 1,620 | 1,626 | 1,571 | 1,586 | 85,700 |
| 2009/11/16 | 1,647 | 1,650 | 1,630 | 1,639 | 52,100 |
| 2009/11/13 | 1,634 | 1,667 | 1,622 | 1,647 | 86,600 |
| 2009/11/12 | 1,660 | 1,660 | 1,624 | 1,633 | 88,700 |
| 2009/11/11 | 1,653 | 1,677 | 1,653 | 1,659 | 81,600 |
| 2009/11/10 | 1,665 | 1,690 | 1,658 | 1,670 | 127,500 |
| 2009/11/09 | 1,646 | 1,656 | 1,618 | 1,656 | 134,000 |
| 2009/11/06 | 1,637 | 1,652 | 1,606 | 1,631 | 114,700 |
| 2009/11/05 | 1,698 | 1,698 | 1,643 | 1,653 | 173,000 |
| 2009/11/04 | 1,709 | 1,709 | 1,667 | 1,672 | 146,500 |
| 2009/11/02 | 1,640 | 1,721 | 1,609 | 1,710 | 223,200 |
| 2009/10/30 | 1,604 | 1,604 | 1,573 | 1,580 | 90,600 |
| 2009/10/29 | 1,536 | 1,593 | 1,536 | 1,584 | 210,700 |
| 2009/10/28 | 1,558 | 1,575 | 1,538 | 1,566 | 108,100 |
| 2009/10/27 | 1,566 | 1,567 | 1,533 | 1,552 | 101,200 |
| 2009/10/26 | 1,563 | 1,577 | 1,539 | 1,571 | 75,100 |
| 2009/10/23 | 1,578 | 1,605 | 1,551 | 1,562 | 135,200 |
| 2009/10/22 | 1,581 | 1,583 | 1,548 | 1,579 | 126,300 |
| 2009/10/21 | 1,601 | 1,605 | 1,565 | 1,581 | 138,700 |
| 2009/10/20 | 1,582 | 1,616 | 1,575 | 1,596 | 106,800 |
| 2009/10/19 | 1,543 | 1,572 | 1,535 | 1,565 | 146,900 |
| 2009/10/16 | 1,549 | 1,571 | 1,549 | 1,562 | 82,800 |
| 2009/10/15 | 1,570 | 1,574 | 1,540 | 1,565 | 80,800 |
| 2009/10/14 | 1,520 | 1,559 | 1,520 | 1,547 | 153,000 |
| 2009/10/13 | 1,568 | 1,570 | 1,531 | 1,543 | 155,700 |
| 2009/10/09 | 1,529 | 1,543 | 1,499 | 1,538 | 124,400 |
| 2009/10/08 | 1,491 | 1,533 | 1,467 | 1,517 | 143,800 |
| 2009/10/07 | 1,446 | 1,500 | 1,446 | 1,493 | 177,600 |
| 2009/10/06 | 1,451 | 1,470 | 1,428 | 1,466 | 176,300 |
| 2009/10/05 | 1,460 | 1,495 | 1,460 | 1,471 | 124,800 |
| 2009/10/02 | 1,468 | 1,477 | 1,438 | 1,470 | 168,500 |
| 2009/10/01 | 1,500 | 1,519 | 1,483 | 1,488 | 131,400 |
| 2009/09/30 | 1,479 | 1,523 | 1,479 | 1,512 | 139,100 |
| 2009/09/29 | 1,495 | 1,516 | 1,467 | 1,509 | 169,300 |
| 2009/09/28 | 1,498 | 1,507 | 1,467 | 1,491 | 134,000 |
| 2009/09/25 | 1,530 | 1,530 | 1,472 | 1,487 | 233,500 |
| 2009/09/24 | 1,509 | 1,530 | 1,488 | 1,530 | 213,100 |
| 2009/09/18 | 1,546 | 1,547 | 1,497 | 1,508 | 159,700 |
| 2009/09/17 | 1,534 | 1,543 | 1,511 | 1,526 | 164,300 |
| 2009/09/16 | 1,560 | 1,586 | 1,538 | 1,551 | 137,600 |
| 2009/09/15 | 1,596 | 1,596 | 1,560 | 1,570 | 102,300 |
| 2009/09/14 | 1,603 | 1,629 | 1,563 | 1,576 | 124,100 |
| 2009/09/11 | 1,645 | 1,656 | 1,610 | 1,633 | 124,300 |
| 2009/09/10 | 1,647 | 1,658 | 1,626 | 1,644 | 117,900 |
| 2009/09/09 | 1,587 | 1,671 | 1,586 | 1,659 | 205,900 |
| 2009/09/08 | 1,514 | 1,610 | 1,470 | 1,575 | 323,600 |
| 2009/09/07 | 1,670 | 1,670 | 1,626 | 1,634 | 97,300 |
| 2009/09/04 | 1,685 | 1,685 | 1,653 | 1,656 | 149,200 |
| 2009/09/03 | 1,723 | 1,726 | 1,685 | 1,686 | 151,500 |
| 2009/09/02 | 1,753 | 1,760 | 1,715 | 1,722 | 118,700 |
| 2009/09/01 | 1,756 | 1,777 | 1,754 | 1,761 | 80,700 |
| 2009/08/31 | 1,777 | 1,804 | 1,761 | 1,761 | 105,600 |
| 2009/08/28 | 1,792 | 1,792 | 1,754 | 1,760 | 97,000 |
| 2009/08/27 | 1,829 | 1,829 | 1,752 | 1,771 | 141,000 |
| 2009/08/26 | 1,817 | 1,833 | 1,806 | 1,829 | 27,100 |
| 2009/08/25 | 1,843 | 1,843 | 1,781 | 1,806 | 49,000 |
| 2009/08/24 | 1,859 | 1,859 | 1,834 | 1,842 | 38,500 |
| 2009/08/21 | 1,781 | 1,818 | 1,755 | 1,781 | 56,200 |
| 2009/08/20 | 1,762 | 1,815 | 1,746 | 1,810 | 60,400 |
| 2009/08/19 | 1,781 | 1,813 | 1,770 | 1,770 | 36,100 |
| 2009/08/18 | 1,809 | 1,810 | 1,790 | 1,799 | 37,400 |
| 2009/08/17 | 1,820 | 1,825 | 1,785 | 1,788 | 57,300 |
| 2009/08/14 | 1,816 | 1,900 | 1,816 | 1,834 | 62,300 |
| 2009/08/13 | 1,808 | 1,850 | 1,808 | 1,840 | 72,700 |
| 2009/08/12 | 1,841 | 1,851 | 1,822 | 1,823 | 46,400 |
| 2009/08/11 | 1,873 | 1,880 | 1,842 | 1,871 | 27,500 |
| 2009/08/10 | 1,854 | 1,868 | 1,839 | 1,862 | 53,200 |
| 2009/08/07 | 1,884 | 1,903 | 1,849 | 1,873 | 70,200 |
| 2009/08/06 | 1,915 | 1,915 | 1,889 | 1,905 | 70,600 |
| 2009/08/05 | 1,935 | 2,025 | 1,915 | 1,926 | 162,000 |
| 2009/08/04 | 1,915 | 1,915 | 1,897 | 1,903 | 63,900 |
| 2009/08/03 | 1,904 | 1,912 | 1,873 | 1,901 | 80,300 |
| 2009/07/31 | 1,895 | 1,919 | 1,892 | 1,904 | 101,800 |
| 2009/07/30 | 1,929 | 1,940 | 1,902 | 1,907 | 60,300 |
| 2009/07/29 | 1,892 | 1,944 | 1,892 | 1,930 | 44,400 |
| 2009/07/28 | 1,912 | 1,940 | 1,898 | 1,917 | 122,400 |
| 2009/07/27 | 1,900 | 1,944 | 1,877 | 1,911 | 75,400 |
| 2009/07/24 | 1,880 | 1,888 | 1,815 | 1,840 | 67,100 |
| 2009/07/23 | 1,774 | 1,831 | 1,774 | 1,816 | 50,900 |
| 2009/07/22 | 1,783 | 1,816 | 1,779 | 1,804 | 33,700 |
| 2009/07/21 | 1,814 | 1,814 | 1,760 | 1,798 | 68,700 |
| 2009/07/17 | 1,756 | 1,756 | 1,690 | 1,710 | 44,800 |
| 2009/07/16 | 1,762 | 1,762 | 1,722 | 1,726 | 45,900 |
| 2009/07/15 | 1,698 | 1,728 | 1,678 | 1,694 | 101,400 |
| 2009/07/14 | 1,728 | 1,744 | 1,703 | 1,728 | 32,800 |
| 2009/07/13 | 1,802 | 1,804 | 1,715 | 1,717 | 48,500 |
| 2009/07/10 | 1,839 | 1,839 | 1,791 | 1,796 | 68,100 |
| 2009/07/09 | 1,789 | 1,800 | 1,774 | 1,781 | 45,200 |
| 2009/07/08 | 1,834 | 1,850 | 1,800 | 1,819 | 46,600 |
| 2009/07/07 | 1,842 | 1,868 | 1,820 | 1,843 | 90,500 |
| 2009/07/06 | 1,850 | 1,850 | 1,761 | 1,787 | 186,100 |
| 2009/07/03 | 1,851 | 1,869 | 1,832 | 1,858 | 91,000 |
| 2009/07/02 | 1,924 | 1,931 | 1,900 | 1,911 | 54,800 |
| 2009/07/01 | 1,908 | 1,947 | 1,893 | 1,913 | 96,300 |
| 2009/06/30 | 1,899 | 1,915 | 1,890 | 1,909 | 23,100 |
| 2009/06/29 | 1,900 | 1,915 | 1,876 | 1,891 | 30,600 |
| 2009/06/26 | 1,887 | 1,918 | 1,881 | 1,900 | 24,800 |
| 2009/06/25 | 1,839 | 1,923 | 1,825 | 1,907 | 81,400 |
| 2009/06/24 | 1,841 | 1,857 | 1,821 | 1,838 | 49,500 |
| 2009/06/23 | 1,857 | 1,902 | 1,857 | 1,871 | 43,100 |
| 2009/06/22 | 1,866 | 1,907 | 1,856 | 1,887 | 73,600 |
| 2009/06/19 | 1,890 | 1,900 | 1,868 | 1,896 | 48,900 |
| 2009/06/18 | 1,912 | 1,931 | 1,903 | 1,911 | 37,900 |
| 2009/06/17 | 1,900 | 1,944 | 1,895 | 1,942 | 37,000 |
| 2009/06/16 | 1,931 | 1,977 | 1,888 | 1,915 | 79,500 |
| 2009/06/15 | 2,005 | 2,010 | 1,986 | 1,991 | 43,400 |
| 2009/06/12 | 1,907 | 2,005 | 1,904 | 1,975 | 121,800 |
| 2009/06/11 | 1,903 | 1,920 | 1,877 | 1,917 | 44,000 |
| 2009/06/10 | 1,886 | 1,930 | 1,880 | 1,930 | 64,000 |
| 2009/06/09 | 1,851 | 1,898 | 1,851 | 1,896 | 94,200 |
| 2009/06/08 | 1,845 | 1,886 | 1,845 | 1,879 | 65,700 |
| 2009/06/05 | 1,862 | 1,869 | 1,812 | 1,844 | 52,100 |
| 2009/06/04 | 1,828 | 1,849 | 1,820 | 1,834 | 44,300 |
| 2009/06/03 | 1,834 | 1,859 | 1,806 | 1,847 | 66,700 |
| 2009/06/02 | 1,802 | 1,833 | 1,773 | 1,832 | 76,900 |
| 2009/06/01 | 1,750 | 1,825 | 1,750 | 1,817 | 67,500 |
| 2009/05/29 | 1,774 | 1,803 | 1,748 | 1,773 | 130,200 |
| 2009/05/28 | 1,757 | 1,785 | 1,732 | 1,744 | 126,200 |
| 2009/05/27 | 1,752 | 1,770 | 1,728 | 1,740 | 92,900 |
| 2009/05/26 | 1,693 | 1,837 | 1,693 | 1,740 | 152,500 |
| 2009/05/25 | 1,624 | 1,688 | 1,624 | 1,663 | 89,900 |
| 2009/05/22 | 1,580 | 1,626 | 1,580 | 1,607 | 44,300 |
| 2009/05/21 | 1,628 | 1,628 | 1,602 | 1,610 | 35,200 |
| 2009/05/20 | 1,600 | 1,639 | 1,590 | 1,633 | 130,100 |
| 2009/05/19 | 1,552 | 1,561 | 1,522 | 1,561 | 76,200 |
| 2009/05/18 | 1,580 | 1,580 | 1,540 | 1,551 | 47,000 |
| 2009/05/15 | 1,554 | 1,562 | 1,533 | 1,535 | 80,300 |
| 2009/05/14 | 1,533 | 1,600 | 1,525 | 1,555 | 165,400 |
| 2009/05/13 | 1,467 | 1,488 | 1,451 | 1,483 | 42,600 |
| 2009/05/12 | 1,469 | 1,488 | 1,436 | 1,448 | 59,900 |
| 2009/05/11 | 1,471 | 1,486 | 1,467 | 1,468 | 32,500 |
| 2009/05/08 | 1,482 | 1,482 | 1,462 | 1,471 | 29,000 |
| 2009/05/07 | 1,511 | 1,511 | 1,451 | 1,469 | 79,500 |
| 2009/05/01 | 1,409 | 1,418 | 1,396 | 1,411 | 53,600 |
| 2009/04/30 | 1,452 | 1,452 | 1,387 | 1,395 | 96,300 |
| 2009/04/28 | 1,462 | 1,465 | 1,409 | 1,411 | 57,500 |
| 2009/04/27 | 1,462 | 1,480 | 1,433 | 1,447 | 40,600 |
| 2009/04/24 | 1,486 | 1,486 | 1,441 | 1,452 | 46,700 |
| 2009/04/23 | 1,450 | 1,473 | 1,434 | 1,466 | 76,500 |
| 2009/04/22 | 1,460 | 1,481 | 1,434 | 1,446 | 82,500 |
| 2009/04/21 | 1,472 | 1,489 | 1,454 | 1,476 | 52,000 |
| 2009/04/20 | 1,511 | 1,535 | 1,503 | 1,521 | 50,300 |
| 2009/04/17 | 1,514 | 1,554 | 1,511 | 1,535 | 46,900 |
| 2009/04/16 | 1,550 | 1,568 | 1,516 | 1,524 | 30,300 |
| 2009/04/15 | 1,569 | 1,569 | 1,539 | 1,551 | 30,300 |
| 2009/04/14 | 1,538 | 1,573 | 1,529 | 1,563 | 110,100 |
| 2009/04/13 | 1,518 | 1,526 | 1,489 | 1,514 | 20,500 |
| 2009/04/10 | 1,545 | 1,545 | 1,486 | 1,510 | 56,500 |
| 2009/04/09 | 1,516 | 1,556 | 1,501 | 1,544 | 57,100 |
| 2009/04/08 | 1,530 | 1,557 | 1,505 | 1,516 | 57,600 |
| 2009/04/07 | 1,529 | 1,572 | 1,528 | 1,557 | 83,900 |
| 2009/04/06 | 1,548 | 1,564 | 1,513 | 1,529 | 83,700 |
| 2009/04/03 | 1,555 | 1,602 | 1,541 | 1,571 | 91,000 |
| 2009/04/02 | 1,564 | 1,568 | 1,519 | 1,555 | 48,700 |
| 2009/04/01 | 1,480 | 1,510 | 1,451 | 1,510 | 102,300 |
| 2009/03/31 | 1,517 | 1,564 | 1,473 | 1,510 | 97,800 |
| 2009/03/30 | 1,683 | 1,684 | 1,557 | 1,577 | 61,800 |
| 2009/03/27 | 1,681 | 1,695 | 1,631 | 1,653 | 46,600 |
| 2009/03/26 | 1,612 | 1,666 | 1,606 | 1,666 | 37,400 |
| 2009/03/25 | 1,645 | 1,645 | 1,556 | 1,623 | 80,400 |
| 2009/03/24 | 1,630 | 1,637 | 1,511 | 1,634 | 56,600 |
| 2009/03/23 | 1,548 | 1,571 | 1,505 | 1,570 | 110,800 |
| 2009/03/19 | 1,628 | 1,628 | 1,561 | 1,583 | 68,100 |
| 2009/03/18 | 1,522 | 1,615 | 1,522 | 1,599 | 71,600 |
| 2009/03/17 | 1,540 | 1,579 | 1,517 | 1,551 | 73,000 |
| 2009/03/16 | 1,532 | 1,580 | 1,530 | 1,555 | 48,000 |
| 2009/03/13 | 1,480 | 1,538 | 1,480 | 1,508 | 96,800 |
| 2009/03/12 | 1,479 | 1,508 | 1,450 | 1,487 | 86,600 |
| 2009/03/11 | 1,475 | 1,487 | 1,452 | 1,466 | 39,900 |
| 2009/03/10 | 1,443 | 1,473 | 1,435 | 1,455 | 78,300 |
| 2009/03/09 | 1,468 | 1,490 | 1,439 | 1,442 | 80,900 |
| 2009/03/06 | 1,445 | 1,485 | 1,410 | 1,449 | 114,800 |
| 2009/03/05 | 1,483 | 1,490 | 1,453 | 1,462 | 92,300 |
| 2009/03/04 | 1,389 | 1,466 | 1,360 | 1,463 | 123,500 |
| 2009/03/03 | 1,400 | 1,441 | 1,384 | 1,409 | 75,200 |
| 2009/03/02 | 1,404 | 1,459 | 1,404 | 1,429 | 78,800 |
| 2009/02/27 | 1,419 | 1,484 | 1,408 | 1,444 | 96,000 |
| 2009/02/26 | 1,432 | 1,432 | 1,381 | 1,403 | 96,600 |
| 2009/02/25 | 1,472 | 1,472 | 1,405 | 1,431 | 117,300 |
| 2009/02/24 | 1,399 | 1,432 | 1,389 | 1,432 | 50,900 |
| 2009/02/23 | 1,393 | 1,430 | 1,380 | 1,430 | 85,700 |
| 2009/02/20 | 1,433 | 1,438 | 1,396 | 1,406 | 94,800 |
| 2009/02/19 | 1,422 | 1,439 | 1,406 | 1,413 | 83,700 |
| 2009/02/18 | 1,393 | 1,445 | 1,380 | 1,421 | 110,000 |
| 2009/02/17 | 1,396 | 1,413 | 1,373 | 1,409 | 103,000 |
| 2009/02/16 | 1,358 | 1,402 | 1,356 | 1,395 | 68,900 |
| 2009/02/13 | 1,380 | 1,411 | 1,333 | 1,398 | 108,200 |
| 2009/02/12 | 1,353 | 1,400 | 1,300 | 1,387 | 161,500 |
| 2009/02/10 | 1,394 | 1,435 | 1,282 | 1,366 | 298,300 |
| 2009/02/09 | 1,481 | 1,507 | 1,454 | 1,454 | 49,300 |
| 2009/02/06 | 1,450 | 1,508 | 1,443 | 1,476 | 100,500 |
| 2009/02/05 | 1,514 | 1,515 | 1,449 | 1,470 | 141,300 |
| 2009/02/04 | 1,455 | 1,528 | 1,442 | 1,514 | 124,600 |
| 2009/02/03 | 1,575 | 1,583 | 1,393 | 1,448 | 392,400 |
| 2009/02/02 | 1,628 | 1,631 | 1,585 | 1,591 | 65,000 |
| 2009/01/30 | 1,668 | 1,675 | 1,616 | 1,627 | 134,800 |
| 2009/01/29 | 1,666 | 1,716 | 1,663 | 1,710 | 90,600 |
| 2009/01/28 | 1,687 | 1,699 | 1,640 | 1,654 | 73,300 |
| 2009/01/27 | 1,642 | 1,698 | 1,636 | 1,692 | 73,700 |
| 2009/01/26 | 1,650 | 1,675 | 1,620 | 1,642 | 77,700 |
| 2009/01/23 | 1,674 | 1,674 | 1,622 | 1,624 | 69,400 |
| 2009/01/22 | 1,631 | 1,656 | 1,604 | 1,644 | 59,900 |
| 2009/01/21 | 1,618 | 1,649 | 1,600 | 1,601 | 109,800 |
| 2009/01/20 | 1,677 | 1,687 | 1,662 | 1,662 | 74,100 |
| 2009/01/19 | 1,759 | 1,787 | 1,651 | 1,653 | 184,100 |
| 2009/01/16 | 1,744 | 1,807 | 1,714 | 1,786 | 93,100 |
| 2009/01/15 | 1,745 | 1,756 | 1,720 | 1,724 | 94,700 |
| 2009/01/14 | 1,749 | 1,757 | 1,725 | 1,745 | 84,000 |
| 2009/01/13 | 1,740 | 1,777 | 1,710 | 1,749 | 121,700 |
| 2009/01/09 | 1,851 | 1,852 | 1,813 | 1,816 | 110,100 |
| 2009/01/08 | 1,905 | 1,905 | 1,866 | 1,876 | 74,900 |
| 2009/01/07 | 1,891 | 1,921 | 1,891 | 1,913 | 123,700 |
| 2009/01/06 | 1,907 | 1,911 | 1,876 | 1,901 | 66,400 |
| 2009/01/05 | 1,930 | 1,931 | 1,898 | 1,910 | 18,700 |