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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,386 | 1,388 | 1,368 | 1,385 | 9,500 |
| 2011/12/29 | 1,362 | 1,379 | 1,348 | 1,371 | 14,600 |
| 2011/12/28 | 1,377 | 1,398 | 1,355 | 1,361 | 28,300 |
| 2011/12/27 | 1,345 | 1,387 | 1,340 | 1,376 | 31,800 |
| 2011/12/26 | 1,410 | 1,410 | 1,355 | 1,360 | 22,900 |
| 2011/12/22 | 1,379 | 1,410 | 1,363 | 1,393 | 93,800 |
| 2011/12/21 | 1,344 | 1,371 | 1,339 | 1,363 | 73,000 |
| 2011/12/20 | 1,304 | 1,330 | 1,293 | 1,327 | 52,300 |
| 2011/12/19 | 1,313 | 1,318 | 1,291 | 1,312 | 52,900 |
| 2011/12/16 | 1,332 | 1,332 | 1,315 | 1,328 | 65,500 |
| 2011/12/15 | 1,326 | 1,335 | 1,319 | 1,332 | 54,900 |
| 2011/12/14 | 1,334 | 1,351 | 1,319 | 1,342 | 80,200 |
| 2011/12/13 | 1,349 | 1,352 | 1,330 | 1,347 | 82,600 |
| 2011/12/12 | 1,362 | 1,382 | 1,348 | 1,373 | 43,100 |
| 2011/12/09 | 1,349 | 1,362 | 1,342 | 1,353 | 96,700 |
| 2011/12/08 | 1,324 | 1,352 | 1,317 | 1,348 | 42,800 |
| 2011/12/07 | 1,338 | 1,339 | 1,314 | 1,324 | 64,800 |
| 2011/12/06 | 1,317 | 1,343 | 1,310 | 1,341 | 43,900 |
| 2011/12/05 | 1,310 | 1,336 | 1,303 | 1,331 | 37,400 |
| 2011/12/02 | 1,319 | 1,329 | 1,312 | 1,319 | 56,800 |
| 2011/12/01 | 1,289 | 1,314 | 1,281 | 1,312 | 52,700 |
| 2011/11/30 | 1,269 | 1,290 | 1,260 | 1,290 | 43,900 |
| 2011/11/29 | 1,260 | 1,283 | 1,248 | 1,279 | 38,500 |
| 2011/11/28 | 1,238 | 1,260 | 1,233 | 1,260 | 29,500 |
| 2011/11/25 | 1,213 | 1,239 | 1,209 | 1,238 | 39,600 |
| 2011/11/24 | 1,204 | 1,214 | 1,185 | 1,211 | 31,600 |
| 2011/11/22 | 1,201 | 1,233 | 1,177 | 1,233 | 83,700 |
| 2011/11/21 | 1,163 | 1,179 | 1,162 | 1,179 | 5,000 |
| 2011/11/18 | 1,165 | 1,185 | 1,150 | 1,181 | 19,200 |
| 2011/11/17 | 1,230 | 1,230 | 1,185 | 1,193 | 32,300 |
| 2011/11/16 | 1,230 | 1,239 | 1,225 | 1,236 | 27,700 |
| 2011/11/15 | 1,212 | 1,246 | 1,212 | 1,230 | 26,900 |
| 2011/11/14 | 1,244 | 1,244 | 1,227 | 1,231 | 6,700 |
| 2011/11/11 | 1,217 | 1,226 | 1,204 | 1,224 | 13,800 |
| 2011/11/10 | 1,214 | 1,217 | 1,198 | 1,217 | 18,600 |
| 2011/11/09 | 1,214 | 1,248 | 1,205 | 1,247 | 22,300 |
| 2011/11/08 | 1,250 | 1,258 | 1,220 | 1,227 | 26,200 |
| 2011/11/07 | 1,250 | 1,260 | 1,221 | 1,260 | 15,100 |
| 2011/11/04 | 1,235 | 1,280 | 1,228 | 1,250 | 18,500 |
| 2011/11/02 | 1,221 | 1,245 | 1,221 | 1,235 | 35,900 |
| 2011/11/01 | 1,240 | 1,255 | 1,240 | 1,247 | 30,600 |
| 2011/10/31 | 1,263 | 1,286 | 1,256 | 1,259 | 34,500 |
| 2011/10/28 | 1,276 | 1,285 | 1,265 | 1,276 | 64,000 |
| 2011/10/27 | 1,200 | 1,244 | 1,197 | 1,240 | 38,300 |
| 2011/10/26 | 1,190 | 1,206 | 1,182 | 1,202 | 29,100 |
| 2011/10/25 | 1,247 | 1,247 | 1,195 | 1,207 | 43,100 |
| 2011/10/24 | 1,172 | 1,217 | 1,171 | 1,217 | 30,200 |
| 2011/10/21 | 1,172 | 1,188 | 1,172 | 1,172 | 8,800 |
| 2011/10/20 | 1,173 | 1,196 | 1,162 | 1,184 | 23,000 |
| 2011/10/19 | 1,199 | 1,199 | 1,171 | 1,181 | 25,600 |
| 2011/10/18 | 1,198 | 1,198 | 1,174 | 1,176 | 15,000 |
| 2011/10/17 | 1,180 | 1,206 | 1,180 | 1,201 | 25,000 |
| 2011/10/14 | 1,202 | 1,223 | 1,168 | 1,174 | 56,100 |
| 2011/10/13 | 1,247 | 1,247 | 1,223 | 1,226 | 46,500 |
| 2011/10/12 | 1,212 | 1,256 | 1,200 | 1,250 | 37,100 |
| 2011/10/11 | 1,199 | 1,253 | 1,199 | 1,232 | 33,900 |
| 2011/10/07 | 1,236 | 1,240 | 1,220 | 1,221 | 29,900 |
| 2011/10/06 | 1,192 | 1,236 | 1,187 | 1,235 | 37,800 |
| 2011/10/05 | 1,198 | 1,198 | 1,165 | 1,172 | 27,300 |
| 2011/10/04 | 1,213 | 1,223 | 1,190 | 1,205 | 37,400 |
| 2011/10/03 | 1,233 | 1,237 | 1,197 | 1,213 | 34,200 |
| 2011/09/30 | 1,250 | 1,278 | 1,220 | 1,276 | 53,900 |
| 2011/09/29 | 1,229 | 1,249 | 1,219 | 1,249 | 47,500 |
| 2011/09/28 | 1,229 | 1,249 | 1,219 | 1,229 | 60,700 |
| 2011/09/27 | 1,163 | 1,245 | 1,158 | 1,245 | 43,800 |
| 2011/09/26 | 1,139 | 1,165 | 1,120 | 1,156 | 57,200 |
| 2011/09/22 | 1,175 | 1,175 | 1,121 | 1,139 | 84,300 |
| 2011/09/21 | 1,187 | 1,226 | 1,173 | 1,174 | 54,200 |
| 2011/09/20 | 1,230 | 1,245 | 1,183 | 1,186 | 46,400 |
| 2011/09/16 | 1,200 | 1,230 | 1,198 | 1,230 | 51,700 |
| 2011/09/15 | 1,184 | 1,198 | 1,181 | 1,198 | 18,900 |
| 2011/09/14 | 1,180 | 1,196 | 1,170 | 1,174 | 33,000 |
| 2011/09/13 | 1,167 | 1,189 | 1,167 | 1,173 | 30,400 |
| 2011/09/12 | 1,165 | 1,171 | 1,165 | 1,167 | 34,800 |
| 2011/09/09 | 1,163 | 1,179 | 1,163 | 1,170 | 59,900 |
| 2011/09/08 | 1,151 | 1,157 | 1,150 | 1,157 | 34,000 |
| 2011/09/07 | 1,159 | 1,159 | 1,147 | 1,150 | 48,100 |
| 2011/09/06 | 1,166 | 1,172 | 1,136 | 1,153 | 55,600 |
| 2011/09/05 | 1,166 | 1,176 | 1,166 | 1,170 | 32,200 |
| 2011/09/02 | 1,185 | 1,188 | 1,170 | 1,181 | 40,600 |
| 2011/09/01 | 1,179 | 1,194 | 1,178 | 1,183 | 35,900 |
| 2011/08/31 | 1,172 | 1,178 | 1,168 | 1,178 | 45,700 |
| 2011/08/30 | 1,171 | 1,175 | 1,164 | 1,171 | 30,200 |
| 2011/08/29 | 1,147 | 1,169 | 1,137 | 1,151 | 61,100 |
| 2011/08/26 | 1,162 | 1,170 | 1,130 | 1,147 | 57,700 |
| 2011/08/25 | 1,169 | 1,174 | 1,160 | 1,162 | 28,000 |
| 2011/08/24 | 1,175 | 1,186 | 1,145 | 1,157 | 41,900 |
| 2011/08/23 | 1,153 | 1,176 | 1,153 | 1,173 | 38,900 |
| 2011/08/22 | 1,128 | 1,157 | 1,121 | 1,146 | 35,300 |
| 2011/08/19 | 1,137 | 1,153 | 1,132 | 1,147 | 24,300 |
| 2011/08/18 | 1,157 | 1,170 | 1,147 | 1,167 | 29,100 |
| 2011/08/17 | 1,161 | 1,169 | 1,145 | 1,167 | 23,100 |
| 2011/08/16 | 1,158 | 1,165 | 1,142 | 1,155 | 23,100 |
| 2011/08/15 | 1,187 | 1,187 | 1,142 | 1,163 | 21,000 |
| 2011/08/12 | 1,177 | 1,177 | 1,150 | 1,169 | 25,600 |
| 2011/08/11 | 1,150 | 1,170 | 1,150 | 1,170 | 49,400 |
| 2011/08/10 | 1,142 | 1,153 | 1,141 | 1,145 | 43,300 |
| 2011/08/09 | 1,100 | 1,126 | 1,081 | 1,120 | 46,600 |
| 2011/08/08 | 1,101 | 1,125 | 1,101 | 1,121 | 48,000 |
| 2011/08/05 | 1,150 | 1,150 | 1,113 | 1,126 | 54,400 |
| 2011/08/04 | 1,140 | 1,183 | 1,140 | 1,172 | 51,100 |
| 2011/08/03 | 1,154 | 1,164 | 1,145 | 1,148 | 26,600 |
| 2011/08/02 | 1,181 | 1,190 | 1,168 | 1,184 | 21,600 |
| 2011/08/01 | 1,128 | 1,212 | 1,128 | 1,198 | 49,300 |
| 2011/07/29 | 1,166 | 1,177 | 1,149 | 1,150 | 14,300 |
| 2011/07/28 | 1,165 | 1,173 | 1,150 | 1,173 | 24,900 |
| 2011/07/27 | 1,168 | 1,182 | 1,164 | 1,171 | 36,300 |
| 2011/07/26 | 1,194 | 1,220 | 1,190 | 1,207 | 26,100 |
| 2011/07/25 | 1,207 | 1,207 | 1,185 | 1,197 | 18,800 |
| 2011/07/22 | 1,205 | 1,214 | 1,200 | 1,211 | 16,500 |
| 2011/07/21 | 1,196 | 1,202 | 1,192 | 1,199 | 13,900 |
| 2011/07/20 | 1,213 | 1,213 | 1,196 | 1,205 | 10,700 |
| 2011/07/19 | 1,214 | 1,216 | 1,191 | 1,196 | 28,000 |
| 2011/07/15 | 1,202 | 1,227 | 1,197 | 1,222 | 25,400 |
| 2011/07/14 | 1,214 | 1,229 | 1,205 | 1,210 | 14,600 |
| 2011/07/13 | 1,216 | 1,230 | 1,213 | 1,227 | 13,200 |
| 2011/07/12 | 1,216 | 1,230 | 1,198 | 1,224 | 24,600 |
| 2011/07/11 | 1,208 | 1,231 | 1,204 | 1,227 | 21,600 |
| 2011/07/08 | 1,225 | 1,240 | 1,219 | 1,225 | 47,600 |
| 2011/07/07 | 1,198 | 1,223 | 1,196 | 1,218 | 32,700 |
| 2011/07/06 | 1,201 | 1,204 | 1,185 | 1,200 | 54,900 |
| 2011/07/05 | 1,200 | 1,223 | 1,199 | 1,220 | 52,900 |
| 2011/07/04 | 1,188 | 1,217 | 1,183 | 1,196 | 50,900 |
| 2011/07/01 | 1,179 | 1,181 | 1,167 | 1,178 | 48,200 |
| 2011/06/30 | 1,168 | 1,179 | 1,152 | 1,175 | 43,900 |
| 2011/06/29 | 1,139 | 1,170 | 1,129 | 1,164 | 48,400 |
| 2011/06/28 | 1,141 | 1,145 | 1,114 | 1,121 | 44,000 |
| 2011/06/27 | 1,150 | 1,158 | 1,140 | 1,141 | 20,600 |
| 2011/06/24 | 1,150 | 1,168 | 1,143 | 1,162 | 51,800 |
| 2011/06/23 | 1,128 | 1,147 | 1,118 | 1,136 | 23,800 |
| 2011/06/22 | 1,118 | 1,155 | 1,118 | 1,146 | 29,000 |
| 2011/06/21 | 1,097 | 1,126 | 1,092 | 1,125 | 27,800 |
| 2011/06/20 | 1,098 | 1,113 | 1,095 | 1,095 | 25,300 |
| 2011/06/17 | 1,111 | 1,113 | 1,078 | 1,088 | 70,800 |
| 2011/06/16 | 1,116 | 1,136 | 1,116 | 1,119 | 23,100 |
| 2011/06/15 | 1,130 | 1,138 | 1,119 | 1,133 | 31,200 |
| 2011/06/14 | 1,113 | 1,137 | 1,113 | 1,130 | 15,900 |
| 2011/06/13 | 1,101 | 1,120 | 1,092 | 1,104 | 27,600 |
| 2011/06/10 | 1,118 | 1,127 | 1,094 | 1,108 | 74,700 |
| 2011/06/09 | 1,111 | 1,111 | 1,087 | 1,099 | 33,000 |
| 2011/06/08 | 1,111 | 1,113 | 1,092 | 1,108 | 16,900 |
| 2011/06/07 | 1,090 | 1,123 | 1,090 | 1,112 | 35,300 |
| 2011/06/06 | 1,094 | 1,118 | 1,087 | 1,095 | 37,500 |
| 2011/06/03 | 1,129 | 1,140 | 1,097 | 1,101 | 67,000 |
| 2011/06/02 | 1,128 | 1,144 | 1,125 | 1,136 | 24,100 |
| 2011/06/01 | 1,147 | 1,167 | 1,137 | 1,152 | 30,200 |
| 2011/05/31 | 1,137 | 1,158 | 1,137 | 1,147 | 31,800 |
| 2011/05/30 | 1,128 | 1,146 | 1,116 | 1,131 | 17,700 |
| 2011/05/27 | 1,133 | 1,156 | 1,115 | 1,128 | 35,400 |
| 2011/05/26 | 1,130 | 1,160 | 1,130 | 1,146 | 36,900 |
| 2011/05/25 | 1,126 | 1,140 | 1,111 | 1,127 | 32,600 |
| 2011/05/24 | 1,117 | 1,130 | 1,116 | 1,127 | 29,900 |
| 2011/05/23 | 1,134 | 1,140 | 1,106 | 1,117 | 29,500 |
| 2011/05/20 | 1,152 | 1,155 | 1,134 | 1,134 | 21,600 |
| 2011/05/19 | 1,165 | 1,170 | 1,138 | 1,147 | 40,300 |
| 2011/05/18 | 1,130 | 1,165 | 1,129 | 1,153 | 76,000 |
| 2011/05/17 | 1,123 | 1,147 | 1,123 | 1,133 | 67,900 |
| 2011/05/16 | 1,133 | 1,133 | 1,111 | 1,122 | 49,300 |
| 2011/05/13 | 1,148 | 1,152 | 1,104 | 1,131 | 84,400 |
| 2011/05/12 | 1,205 | 1,206 | 1,147 | 1,148 | 172,000 |
| 2011/05/11 | 1,250 | 1,250 | 1,197 | 1,235 | 65,200 |
| 2011/05/10 | 1,234 | 1,244 | 1,227 | 1,235 | 41,300 |
| 2011/05/09 | 1,230 | 1,241 | 1,208 | 1,226 | 33,300 |
| 2011/05/06 | 1,223 | 1,234 | 1,219 | 1,230 | 32,500 |
| 2011/05/02 | 1,234 | 1,243 | 1,226 | 1,238 | 39,400 |
| 2011/04/28 | 1,222 | 1,244 | 1,217 | 1,236 | 53,300 |
| 2011/04/27 | 1,203 | 1,220 | 1,191 | 1,208 | 46,500 |
| 2011/04/26 | 1,179 | 1,197 | 1,170 | 1,191 | 46,000 |
| 2011/04/25 | 1,214 | 1,214 | 1,187 | 1,196 | 31,800 |
| 2011/04/22 | 1,176 | 1,211 | 1,169 | 1,197 | 62,000 |
| 2011/04/21 | 1,190 | 1,205 | 1,184 | 1,185 | 53,000 |
| 2011/04/20 | 1,190 | 1,190 | 1,165 | 1,176 | 90,900 |
| 2011/04/19 | 1,185 | 1,193 | 1,165 | 1,176 | 55,400 |
| 2011/04/18 | 1,189 | 1,208 | 1,188 | 1,193 | 34,100 |
| 2011/04/15 | 1,212 | 1,216 | 1,196 | 1,197 | 55,000 |
| 2011/04/14 | 1,191 | 1,237 | 1,191 | 1,220 | 62,400 |
| 2011/04/13 | 1,210 | 1,225 | 1,190 | 1,210 | 55,700 |
| 2011/04/12 | 1,215 | 1,217 | 1,199 | 1,210 | 33,600 |
| 2011/04/11 | 1,233 | 1,239 | 1,213 | 1,234 | 23,900 |
| 2011/04/08 | 1,203 | 1,234 | 1,199 | 1,225 | 54,300 |
| 2011/04/07 | 1,216 | 1,229 | 1,192 | 1,205 | 62,300 |
| 2011/04/06 | 1,248 | 1,250 | 1,197 | 1,205 | 62,000 |
| 2011/04/05 | 1,260 | 1,260 | 1,194 | 1,230 | 95,700 |
| 2011/04/04 | 1,289 | 1,293 | 1,254 | 1,260 | 64,200 |
| 2011/04/01 | 1,338 | 1,338 | 1,285 | 1,294 | 68,400 |
| 2011/03/31 | 1,311 | 1,337 | 1,297 | 1,337 | 47,700 |
| 2011/03/30 | 1,298 | 1,308 | 1,280 | 1,307 | 44,800 |
| 2011/03/29 | 1,252 | 1,288 | 1,242 | 1,279 | 56,700 |
| 2011/03/28 | 1,292 | 1,296 | 1,236 | 1,253 | 60,000 |
| 2011/03/25 | 1,287 | 1,292 | 1,253 | 1,280 | 70,100 |
| 2011/03/24 | 1,233 | 1,276 | 1,233 | 1,257 | 78,000 |
| 2011/03/23 | 1,250 | 1,274 | 1,221 | 1,241 | 84,800 |
| 2011/03/22 | 1,230 | 1,255 | 1,214 | 1,255 | 51,600 |
| 2011/03/18 | 1,146 | 1,200 | 1,115 | 1,200 | 123,700 |
| 2011/03/17 | 1,096 | 1,164 | 1,075 | 1,145 | 104,900 |
| 2011/03/16 | 1,050 | 1,176 | 1,006 | 1,156 | 151,500 |
| 2011/03/15 | 1,195 | 1,205 | 922 | 1,059 | 104,900 |
| 2011/03/14 | 1,220 | 1,269 | 1,183 | 1,195 | 59,300 |
| 2011/03/11 | 1,367 | 1,373 | 1,351 | 1,351 | 109,700 |
| 2011/03/10 | 1,402 | 1,404 | 1,379 | 1,383 | 61,100 |
| 2011/03/09 | 1,389 | 1,416 | 1,389 | 1,396 | 42,500 |
| 2011/03/08 | 1,371 | 1,391 | 1,371 | 1,381 | 35,800 |
| 2011/03/07 | 1,400 | 1,400 | 1,374 | 1,380 | 55,400 |
| 2011/03/04 | 1,416 | 1,424 | 1,397 | 1,403 | 56,600 |
| 2011/03/03 | 1,395 | 1,406 | 1,383 | 1,402 | 57,000 |
| 2011/03/02 | 1,400 | 1,408 | 1,395 | 1,395 | 68,100 |
| 2011/03/01 | 1,403 | 1,423 | 1,396 | 1,409 | 53,600 |
| 2011/02/28 | 1,402 | 1,417 | 1,376 | 1,404 | 89,100 |
| 2011/02/25 | 1,430 | 1,430 | 1,388 | 1,402 | 90,800 |
| 2011/02/24 | 1,450 | 1,456 | 1,422 | 1,430 | 72,800 |
| 2011/02/23 | 1,476 | 1,501 | 1,455 | 1,455 | 46,500 |
| 2011/02/22 | 1,495 | 1,504 | 1,474 | 1,481 | 49,200 |
| 2011/02/21 | 1,484 | 1,512 | 1,484 | 1,503 | 30,900 |
| 2011/02/18 | 1,494 | 1,510 | 1,488 | 1,505 | 49,400 |
| 2011/02/17 | 1,502 | 1,529 | 1,495 | 1,510 | 59,100 |
| 2011/02/16 | 1,510 | 1,526 | 1,508 | 1,509 | 24,600 |
| 2011/02/15 | 1,527 | 1,530 | 1,504 | 1,508 | 31,300 |
| 2011/02/14 | 1,527 | 1,527 | 1,510 | 1,525 | 46,400 |
| 2011/02/10 | 1,491 | 1,510 | 1,480 | 1,504 | 66,900 |
| 2011/02/09 | 1,472 | 1,511 | 1,461 | 1,471 | 65,600 |
| 2011/02/08 | 1,468 | 1,535 | 1,462 | 1,490 | 195,400 |
| 2011/02/07 | 1,485 | 1,507 | 1,477 | 1,492 | 67,500 |
| 2011/02/04 | 1,460 | 1,490 | 1,460 | 1,485 | 61,300 |
| 2011/02/03 | 1,437 | 1,453 | 1,419 | 1,450 | 49,600 |
| 2011/02/02 | 1,414 | 1,446 | 1,406 | 1,434 | 62,200 |
| 2011/02/01 | 1,410 | 1,413 | 1,388 | 1,402 | 55,400 |
| 2011/01/31 | 1,400 | 1,404 | 1,320 | 1,391 | 90,300 |
| 2011/01/28 | 1,431 | 1,450 | 1,418 | 1,430 | 70,700 |
| 2011/01/27 | 1,455 | 1,461 | 1,443 | 1,451 | 40,700 |
| 2011/01/26 | 1,445 | 1,471 | 1,445 | 1,455 | 23,800 |
| 2011/01/25 | 1,441 | 1,470 | 1,434 | 1,458 | 63,700 |
| 2011/01/24 | 1,419 | 1,426 | 1,405 | 1,423 | 55,000 |
| 2011/01/21 | 1,475 | 1,475 | 1,409 | 1,419 | 113,400 |
| 2011/01/20 | 1,489 | 1,515 | 1,462 | 1,471 | 84,100 |
| 2011/01/19 | 1,461 | 1,487 | 1,450 | 1,485 | 166,400 |
| 2011/01/18 | 1,408 | 1,445 | 1,397 | 1,431 | 79,300 |
| 2011/01/17 | 1,416 | 1,425 | 1,390 | 1,418 | 85,700 |
| 2011/01/14 | 1,396 | 1,426 | 1,390 | 1,407 | 84,900 |
| 2011/01/13 | 1,426 | 1,435 | 1,381 | 1,395 | 144,800 |
| 2011/01/12 | 1,447 | 1,447 | 1,411 | 1,414 | 69,300 |
| 2011/01/11 | 1,443 | 1,451 | 1,424 | 1,435 | 51,500 |
| 2011/01/07 | 1,452 | 1,457 | 1,433 | 1,443 | 62,700 |
| 2011/01/06 | 1,438 | 1,446 | 1,424 | 1,442 | 47,100 |
| 2011/01/05 | 1,426 | 1,435 | 1,413 | 1,435 | 50,600 |
| 2011/01/04 | 1,414 | 1,436 | 1,408 | 1,425 | 42,800 |