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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,426 | 1,426 | 1,393 | 1,404 | 43,800 |
| 2010/12/29 | 1,410 | 1,427 | 1,410 | 1,426 | 49,200 |
| 2010/12/28 | 1,411 | 1,413 | 1,398 | 1,403 | 41,100 |
| 2010/12/27 | 1,395 | 1,423 | 1,383 | 1,410 | 94,500 |
| 2010/12/24 | 1,400 | 1,403 | 1,380 | 1,396 | 81,900 |
| 2010/12/22 | 1,422 | 1,430 | 1,403 | 1,413 | 94,300 |
| 2010/12/21 | 1,411 | 1,446 | 1,410 | 1,431 | 84,200 |
| 2010/12/20 | 1,464 | 1,468 | 1,417 | 1,424 | 107,900 |
| 2010/12/17 | 1,438 | 1,475 | 1,431 | 1,467 | 166,300 |
| 2010/12/16 | 1,396 | 1,429 | 1,395 | 1,427 | 58,000 |
| 2010/12/15 | 1,401 | 1,417 | 1,391 | 1,417 | 72,100 |
| 2010/12/14 | 1,379 | 1,409 | 1,376 | 1,409 | 70,900 |
| 2010/12/13 | 1,332 | 1,380 | 1,332 | 1,379 | 84,900 |
| 2010/12/10 | 1,350 | 1,355 | 1,333 | 1,345 | 154,600 |
| 2010/12/09 | 1,335 | 1,343 | 1,322 | 1,334 | 128,800 |
| 2010/12/08 | 1,296 | 1,336 | 1,292 | 1,325 | 78,300 |
| 2010/12/07 | 1,301 | 1,305 | 1,281 | 1,300 | 89,200 |
| 2010/12/06 | 1,271 | 1,305 | 1,267 | 1,301 | 115,800 |
| 2010/12/03 | 1,267 | 1,273 | 1,259 | 1,270 | 49,700 |
| 2010/12/02 | 1,244 | 1,258 | 1,239 | 1,250 | 109,400 |
| 2010/12/01 | 1,213 | 1,233 | 1,197 | 1,225 | 69,200 |
| 2010/11/30 | 1,241 | 1,244 | 1,217 | 1,228 | 107,800 |
| 2010/11/29 | 1,226 | 1,260 | 1,226 | 1,247 | 64,400 |
| 2010/11/26 | 1,235 | 1,244 | 1,228 | 1,233 | 60,600 |
| 2010/11/25 | 1,230 | 1,247 | 1,225 | 1,231 | 76,100 |
| 2010/11/24 | 1,200 | 1,233 | 1,185 | 1,221 | 80,700 |
| 2010/11/22 | 1,215 | 1,241 | 1,215 | 1,232 | 65,200 |
| 2010/11/19 | 1,210 | 1,217 | 1,207 | 1,210 | 75,300 |
| 2010/11/18 | 1,156 | 1,210 | 1,156 | 1,204 | 89,100 |
| 2010/11/17 | 1,128 | 1,166 | 1,128 | 1,157 | 43,900 |
| 2010/11/16 | 1,176 | 1,177 | 1,158 | 1,158 | 55,000 |
| 2010/11/15 | 1,159 | 1,173 | 1,154 | 1,162 | 34,000 |
| 2010/11/12 | 1,150 | 1,181 | 1,150 | 1,153 | 70,600 |
| 2010/11/11 | 1,150 | 1,153 | 1,135 | 1,150 | 77,500 |
| 2010/11/10 | 1,147 | 1,162 | 1,137 | 1,150 | 93,600 |
| 2010/11/09 | 1,153 | 1,154 | 1,134 | 1,135 | 82,800 |
| 2010/11/08 | 1,220 | 1,220 | 1,150 | 1,160 | 125,200 |
| 2010/11/05 | 1,190 | 1,248 | 1,190 | 1,209 | 88,900 |
| 2010/11/04 | 1,133 | 1,174 | 1,133 | 1,160 | 58,000 |
| 2010/11/02 | 1,163 | 1,168 | 1,131 | 1,131 | 59,500 |
| 2010/11/01 | 1,177 | 1,178 | 1,154 | 1,171 | 51,500 |
| 2010/10/29 | 1,177 | 1,206 | 1,175 | 1,191 | 41,600 |
| 2010/10/28 | 1,196 | 1,207 | 1,182 | 1,206 | 63,600 |
| 2010/10/27 | 1,189 | 1,202 | 1,177 | 1,196 | 73,000 |
| 2010/10/26 | 1,218 | 1,234 | 1,205 | 1,205 | 30,900 |
| 2010/10/25 | 1,234 | 1,235 | 1,216 | 1,216 | 33,500 |
| 2010/10/22 | 1,217 | 1,236 | 1,217 | 1,225 | 37,400 |
| 2010/10/21 | 1,222 | 1,224 | 1,208 | 1,216 | 36,700 |
| 2010/10/20 | 1,233 | 1,233 | 1,215 | 1,221 | 31,100 |
| 2010/10/19 | 1,250 | 1,266 | 1,233 | 1,243 | 32,600 |
| 2010/10/18 | 1,237 | 1,258 | 1,233 | 1,254 | 28,900 |
| 2010/10/15 | 1,274 | 1,274 | 1,230 | 1,230 | 52,800 |
| 2010/10/14 | 1,240 | 1,277 | 1,240 | 1,274 | 74,300 |
| 2010/10/13 | 1,240 | 1,246 | 1,225 | 1,233 | 35,800 |
| 2010/10/12 | 1,284 | 1,284 | 1,229 | 1,235 | 56,100 |
| 2010/10/08 | 1,290 | 1,313 | 1,272 | 1,275 | 91,800 |
| 2010/10/07 | 1,240 | 1,282 | 1,236 | 1,263 | 52,100 |
| 2010/10/06 | 1,264 | 1,276 | 1,231 | 1,263 | 59,900 |
| 2010/10/05 | 1,254 | 1,275 | 1,233 | 1,263 | 66,500 |
| 2010/10/04 | 1,298 | 1,298 | 1,249 | 1,253 | 71,800 |
| 2010/10/01 | 1,287 | 1,294 | 1,257 | 1,275 | 67,400 |
| 2010/09/30 | 1,314 | 1,324 | 1,280 | 1,284 | 55,600 |
| 2010/09/29 | 1,291 | 1,326 | 1,291 | 1,306 | 47,600 |
| 2010/09/28 | 1,297 | 1,310 | 1,283 | 1,291 | 29,200 |
| 2010/09/27 | 1,294 | 1,304 | 1,280 | 1,303 | 34,300 |
| 2010/09/24 | 1,284 | 1,297 | 1,274 | 1,278 | 66,200 |
| 2010/09/22 | 1,321 | 1,330 | 1,306 | 1,306 | 33,400 |
| 2010/09/21 | 1,342 | 1,350 | 1,314 | 1,322 | 32,500 |
| 2010/09/17 | 1,321 | 1,348 | 1,321 | 1,338 | 26,700 |
| 2010/09/16 | 1,349 | 1,349 | 1,316 | 1,320 | 43,700 |
| 2010/09/15 | 1,336 | 1,364 | 1,318 | 1,348 | 52,800 |
| 2010/09/14 | 1,346 | 1,348 | 1,318 | 1,330 | 49,700 |
| 2010/09/13 | 1,368 | 1,369 | 1,333 | 1,350 | 58,000 |
| 2010/09/10 | 1,360 | 1,374 | 1,353 | 1,360 | 72,500 |
| 2010/09/09 | 1,368 | 1,368 | 1,324 | 1,348 | 66,300 |
| 2010/09/08 | 1,367 | 1,368 | 1,334 | 1,351 | 57,100 |
| 2010/09/07 | 1,376 | 1,397 | 1,368 | 1,373 | 60,900 |
| 2010/09/06 | 1,343 | 1,393 | 1,338 | 1,387 | 72,500 |
| 2010/09/03 | 1,305 | 1,358 | 1,305 | 1,341 | 75,000 |
| 2010/09/02 | 1,286 | 1,315 | 1,278 | 1,315 | 89,100 |
| 2010/09/01 | 1,265 | 1,272 | 1,241 | 1,268 | 65,800 |
| 2010/08/31 | 1,295 | 1,312 | 1,270 | 1,273 | 61,000 |
| 2010/08/30 | 1,313 | 1,346 | 1,298 | 1,318 | 58,200 |
| 2010/08/27 | 1,253 | 1,296 | 1,253 | 1,288 | 41,500 |
| 2010/08/26 | 1,255 | 1,261 | 1,250 | 1,256 | 22,900 |
| 2010/08/25 | 1,255 | 1,268 | 1,247 | 1,255 | 42,200 |
| 2010/08/24 | 1,260 | 1,276 | 1,258 | 1,275 | 29,700 |
| 2010/08/23 | 1,290 | 1,299 | 1,275 | 1,281 | 36,000 |
| 2010/08/20 | 1,297 | 1,333 | 1,289 | 1,295 | 64,000 |
| 2010/08/19 | 1,302 | 1,335 | 1,302 | 1,325 | 61,300 |
| 2010/08/18 | 1,305 | 1,324 | 1,301 | 1,311 | 71,300 |
| 2010/08/17 | 1,284 | 1,305 | 1,284 | 1,292 | 51,900 |
| 2010/08/16 | 1,302 | 1,314 | 1,284 | 1,302 | 40,500 |
| 2010/08/13 | 1,303 | 1,327 | 1,299 | 1,322 | 54,700 |
| 2010/08/12 | 1,300 | 1,310 | 1,286 | 1,309 | 42,800 |
| 2010/08/11 | 1,360 | 1,362 | 1,323 | 1,339 | 41,200 |
| 2010/08/10 | 1,394 | 1,396 | 1,362 | 1,376 | 56,200 |
| 2010/08/09 | 1,387 | 1,394 | 1,383 | 1,394 | 34,600 |
| 2010/08/06 | 1,399 | 1,411 | 1,395 | 1,405 | 45,500 |
| 2010/08/05 | 1,424 | 1,426 | 1,390 | 1,410 | 39,100 |
| 2010/08/04 | 1,420 | 1,423 | 1,389 | 1,394 | 50,900 |
| 2010/08/03 | 1,418 | 1,443 | 1,401 | 1,422 | 47,700 |
| 2010/08/02 | 1,410 | 1,434 | 1,398 | 1,410 | 52,800 |
| 2010/07/30 | 1,416 | 1,417 | 1,390 | 1,411 | 99,400 |
| 2010/07/29 | 1,439 | 1,458 | 1,430 | 1,436 | 69,700 |
| 2010/07/28 | 1,430 | 1,464 | 1,430 | 1,461 | 43,300 |
| 2010/07/27 | 1,418 | 1,446 | 1,416 | 1,438 | 31,300 |
| 2010/07/26 | 1,438 | 1,458 | 1,429 | 1,433 | 30,300 |
| 2010/07/23 | 1,407 | 1,445 | 1,405 | 1,434 | 53,600 |
| 2010/07/22 | 1,421 | 1,434 | 1,400 | 1,406 | 67,700 |
| 2010/07/21 | 1,456 | 1,465 | 1,439 | 1,443 | 42,300 |
| 2010/07/20 | 1,445 | 1,463 | 1,426 | 1,455 | 70,800 |
| 2010/07/16 | 1,480 | 1,482 | 1,457 | 1,462 | 42,700 |
| 2010/07/15 | 1,502 | 1,509 | 1,485 | 1,494 | 49,000 |
| 2010/07/14 | 1,538 | 1,538 | 1,513 | 1,517 | 58,700 |
| 2010/07/13 | 1,518 | 1,539 | 1,511 | 1,522 | 109,400 |
| 2010/07/12 | 1,508 | 1,540 | 1,495 | 1,495 | 40,700 |
| 2010/07/09 | 1,548 | 1,548 | 1,518 | 1,519 | 62,600 |
| 2010/07/08 | 1,525 | 1,543 | 1,510 | 1,524 | 79,800 |
| 2010/07/07 | 1,499 | 1,500 | 1,476 | 1,495 | 55,100 |
| 2010/07/06 | 1,486 | 1,514 | 1,475 | 1,512 | 51,600 |
| 2010/07/05 | 1,489 | 1,493 | 1,478 | 1,485 | 58,200 |
| 2010/07/02 | 1,478 | 1,505 | 1,464 | 1,481 | 82,400 |
| 2010/07/01 | 1,442 | 1,476 | 1,440 | 1,453 | 50,700 |
| 2010/06/30 | 1,480 | 1,485 | 1,464 | 1,472 | 62,600 |
| 2010/06/29 | 1,513 | 1,572 | 1,495 | 1,503 | 67,200 |
| 2010/06/28 | 1,530 | 1,531 | 1,497 | 1,501 | 46,700 |
| 2010/06/25 | 1,523 | 1,550 | 1,514 | 1,519 | 99,500 |
| 2010/06/24 | 1,544 | 1,571 | 1,525 | 1,549 | 103,100 |
| 2010/06/23 | 1,563 | 1,572 | 1,541 | 1,552 | 58,400 |
| 2010/06/22 | 1,600 | 1,608 | 1,580 | 1,598 | 108,200 |
| 2010/06/21 | 1,626 | 1,645 | 1,607 | 1,623 | 92,000 |
| 2010/06/18 | 1,617 | 1,646 | 1,593 | 1,605 | 115,600 |
| 2010/06/17 | 1,621 | 1,632 | 1,591 | 1,614 | 56,400 |
| 2010/06/16 | 1,610 | 1,643 | 1,610 | 1,641 | 57,700 |
| 2010/06/15 | 1,600 | 1,612 | 1,574 | 1,594 | 84,200 |
| 2010/06/14 | 1,597 | 1,612 | 1,587 | 1,605 | 51,900 |
| 2010/06/11 | 1,606 | 1,615 | 1,568 | 1,596 | 97,400 |
| 2010/06/10 | 1,572 | 1,580 | 1,552 | 1,566 | 77,600 |
| 2010/06/09 | 1,572 | 1,583 | 1,556 | 1,571 | 74,400 |
| 2010/06/08 | 1,577 | 1,612 | 1,557 | 1,593 | 57,900 |
| 2010/06/07 | 1,604 | 1,604 | 1,570 | 1,576 | 51,100 |
| 2010/06/04 | 1,618 | 1,629 | 1,579 | 1,624 | 138,100 |
| 2010/06/03 | 1,633 | 1,658 | 1,618 | 1,641 | 71,900 |
| 2010/06/02 | 1,606 | 1,642 | 1,600 | 1,615 | 82,100 |
| 2010/06/01 | 1,647 | 1,653 | 1,632 | 1,644 | 55,600 |
| 2010/05/31 | 1,655 | 1,663 | 1,637 | 1,646 | 109,700 |
| 2010/05/28 | 1,612 | 1,627 | 1,588 | 1,615 | 105,700 |
| 2010/05/27 | 1,563 | 1,598 | 1,556 | 1,592 | 96,300 |
| 2010/05/26 | 1,577 | 1,616 | 1,571 | 1,589 | 116,500 |
| 2010/05/25 | 1,664 | 1,664 | 1,587 | 1,593 | 142,800 |
| 2010/05/24 | 1,666 | 1,699 | 1,661 | 1,669 | 74,800 |
| 2010/05/21 | 1,727 | 1,729 | 1,657 | 1,685 | 114,700 |
| 2010/05/20 | 1,720 | 1,753 | 1,705 | 1,730 | 100,300 |
| 2010/05/19 | 1,745 | 1,746 | 1,695 | 1,719 | 162,000 |
| 2010/05/18 | 1,794 | 1,800 | 1,743 | 1,760 | 146,700 |
| 2010/05/17 | 1,744 | 1,841 | 1,744 | 1,774 | 205,900 |
| 2010/05/14 | 1,710 | 1,822 | 1,708 | 1,783 | 494,500 |
| 2010/05/13 | 1,569 | 1,725 | 1,544 | 1,691 | 467,900 |
| 2010/05/12 | 1,561 | 1,570 | 1,525 | 1,529 | 120,600 |
| 2010/05/11 | 1,585 | 1,585 | 1,504 | 1,517 | 168,900 |
| 2010/05/10 | 1,565 | 1,581 | 1,540 | 1,570 | 112,800 |
| 2010/05/07 | 1,570 | 1,636 | 1,532 | 1,568 | 145,700 |
| 2010/05/06 | 1,656 | 1,691 | 1,616 | 1,639 | 156,200 |
| 2010/04/30 | 1,681 | 1,688 | 1,646 | 1,655 | 156,000 |
| 2010/04/28 | 1,663 | 1,689 | 1,635 | 1,645 | 79,300 |
| 2010/04/27 | 1,721 | 1,730 | 1,698 | 1,703 | 94,100 |
| 2010/04/26 | 1,691 | 1,732 | 1,690 | 1,716 | 150,000 |
| 2010/04/23 | 1,637 | 1,668 | 1,628 | 1,665 | 96,000 |
| 2010/04/22 | 1,628 | 1,643 | 1,614 | 1,634 | 103,600 |
| 2010/04/21 | 1,611 | 1,640 | 1,607 | 1,630 | 87,600 |
| 2010/04/20 | 1,601 | 1,612 | 1,586 | 1,597 | 71,800 |
| 2010/04/19 | 1,570 | 1,594 | 1,540 | 1,587 | 101,700 |
| 2010/04/16 | 1,592 | 1,609 | 1,584 | 1,605 | 114,500 |
| 2010/04/15 | 1,598 | 1,599 | 1,583 | 1,592 | 80,100 |
| 2010/04/14 | 1,565 | 1,600 | 1,564 | 1,581 | 84,800 |
| 2010/04/13 | 1,584 | 1,584 | 1,550 | 1,571 | 72,800 |
| 2010/04/12 | 1,564 | 1,592 | 1,559 | 1,584 | 79,800 |
| 2010/04/09 | 1,564 | 1,570 | 1,542 | 1,568 | 66,600 |
| 2010/04/08 | 1,575 | 1,581 | 1,563 | 1,571 | 63,300 |
| 2010/04/07 | 1,586 | 1,592 | 1,563 | 1,584 | 105,200 |
| 2010/04/06 | 1,601 | 1,606 | 1,577 | 1,591 | 111,300 |
| 2010/04/05 | 1,591 | 1,615 | 1,583 | 1,610 | 106,500 |
| 2010/04/02 | 1,583 | 1,599 | 1,561 | 1,596 | 137,000 |
| 2010/04/01 | 1,550 | 1,584 | 1,534 | 1,579 | 164,800 |
| 2010/03/31 | 1,530 | 1,571 | 1,522 | 1,563 | 157,200 |
| 2010/03/30 | 1,525 | 1,529 | 1,513 | 1,529 | 120,900 |
| 2010/03/29 | 1,505 | 1,534 | 1,505 | 1,527 | 59,100 |
| 2010/03/26 | 1,512 | 1,542 | 1,496 | 1,542 | 105,500 |
| 2010/03/25 | 1,526 | 1,526 | 1,487 | 1,503 | 128,500 |
| 2010/03/24 | 1,517 | 1,525 | 1,488 | 1,519 | 90,000 |
| 2010/03/23 | 1,506 | 1,542 | 1,502 | 1,516 | 89,300 |
| 2010/03/19 | 1,525 | 1,530 | 1,512 | 1,523 | 57,700 |
| 2010/03/18 | 1,509 | 1,522 | 1,508 | 1,515 | 55,700 |
| 2010/03/17 | 1,511 | 1,526 | 1,505 | 1,519 | 62,200 |
| 2010/03/16 | 1,504 | 1,539 | 1,504 | 1,524 | 87,800 |
| 2010/03/15 | 1,528 | 1,528 | 1,515 | 1,515 | 40,200 |
| 2010/03/12 | 1,534 | 1,535 | 1,515 | 1,529 | 62,700 |
| 2010/03/11 | 1,500 | 1,530 | 1,500 | 1,526 | 89,800 |
| 2010/03/10 | 1,515 | 1,518 | 1,500 | 1,504 | 74,400 |
| 2010/03/09 | 1,530 | 1,544 | 1,506 | 1,514 | 174,100 |
| 2010/03/08 | 1,515 | 1,529 | 1,497 | 1,524 | 123,400 |
| 2010/03/05 | 1,494 | 1,505 | 1,493 | 1,500 | 66,600 |
| 2010/03/04 | 1,498 | 1,501 | 1,486 | 1,486 | 161,900 |
| 2010/03/03 | 1,520 | 1,520 | 1,499 | 1,504 | 108,400 |
| 2010/03/02 | 1,483 | 1,494 | 1,481 | 1,493 | 87,200 |
| 2010/03/01 | 1,481 | 1,495 | 1,467 | 1,485 | 72,000 |
| 2010/02/26 | 1,489 | 1,500 | 1,489 | 1,493 | 47,300 |
| 2010/02/25 | 1,494 | 1,502 | 1,483 | 1,495 | 128,500 |
| 2010/02/24 | 1,501 | 1,507 | 1,487 | 1,500 | 77,300 |
| 2010/02/23 | 1,508 | 1,519 | 1,493 | 1,511 | 88,700 |
| 2010/02/22 | 1,486 | 1,511 | 1,474 | 1,490 | 72,400 |
| 2010/02/19 | 1,485 | 1,485 | 1,456 | 1,459 | 92,000 |
| 2010/02/18 | 1,457 | 1,471 | 1,453 | 1,470 | 64,300 |
| 2010/02/17 | 1,458 | 1,464 | 1,431 | 1,457 | 89,400 |
| 2010/02/16 | 1,426 | 1,452 | 1,425 | 1,428 | 63,900 |
| 2010/02/15 | 1,440 | 1,440 | 1,417 | 1,429 | 78,100 |
| 2010/02/12 | 1,430 | 1,432 | 1,412 | 1,428 | 119,100 |
| 2010/02/10 | 1,436 | 1,438 | 1,425 | 1,430 | 73,100 |
| 2010/02/09 | 1,441 | 1,451 | 1,425 | 1,435 | 58,400 |
| 2010/02/08 | 1,447 | 1,462 | 1,445 | 1,453 | 71,500 |
| 2010/02/05 | 1,435 | 1,464 | 1,426 | 1,461 | 98,600 |
| 2010/02/04 | 1,459 | 1,493 | 1,459 | 1,483 | 98,200 |
| 2010/02/03 | 1,448 | 1,473 | 1,439 | 1,459 | 76,800 |
| 2010/02/02 | 1,442 | 1,462 | 1,427 | 1,460 | 75,900 |
| 2010/02/01 | 1,421 | 1,441 | 1,403 | 1,439 | 80,600 |
| 2010/01/29 | 1,464 | 1,466 | 1,446 | 1,447 | 56,200 |
| 2010/01/28 | 1,466 | 1,486 | 1,449 | 1,478 | 59,600 |
| 2010/01/27 | 1,464 | 1,493 | 1,464 | 1,466 | 41,600 |
| 2010/01/26 | 1,495 | 1,519 | 1,482 | 1,482 | 77,200 |
| 2010/01/25 | 1,507 | 1,537 | 1,501 | 1,510 | 106,700 |
| 2010/01/22 | 1,492 | 1,522 | 1,486 | 1,505 | 90,400 |
| 2010/01/21 | 1,527 | 1,530 | 1,492 | 1,530 | 70,700 |
| 2010/01/20 | 1,515 | 1,528 | 1,502 | 1,525 | 93,900 |
| 2010/01/19 | 1,530 | 1,544 | 1,511 | 1,515 | 83,600 |
| 2010/01/18 | 1,500 | 1,514 | 1,496 | 1,509 | 48,700 |
| 2010/01/15 | 1,521 | 1,534 | 1,500 | 1,515 | 67,200 |
| 2010/01/14 | 1,505 | 1,520 | 1,491 | 1,519 | 81,700 |
| 2010/01/13 | 1,508 | 1,526 | 1,508 | 1,514 | 73,400 |
| 2010/01/12 | 1,514 | 1,532 | 1,502 | 1,527 | 54,100 |
| 2010/01/08 | 1,536 | 1,578 | 1,526 | 1,538 | 120,000 |
| 2010/01/07 | 1,500 | 1,524 | 1,493 | 1,514 | 66,100 |
| 2010/01/06 | 1,500 | 1,513 | 1,477 | 1,500 | 56,500 |
| 2010/01/05 | 1,499 | 1,510 | 1,492 | 1,498 | 74,200 |
| 2010/01/04 | 1,492 | 1,519 | 1,485 | 1,493 | 49,200 |