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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,625 | 3,650 | 3,615 | 3,620 | 32,300 |
| 2017/12/28 | 3,630 | 3,660 | 3,605 | 3,615 | 45,200 |
| 2017/12/27 | 3,565 | 3,645 | 3,560 | 3,620 | 62,800 |
| 2017/12/26 | 3,560 | 3,615 | 3,560 | 3,585 | 115,700 |
| 2017/12/25 | 3,560 | 3,575 | 3,545 | 3,560 | 48,900 |
| 2017/12/22 | 3,600 | 3,600 | 3,555 | 3,555 | 50,700 |
| 2017/12/21 | 3,540 | 3,585 | 3,525 | 3,580 | 41,400 |
| 2017/12/20 | 3,555 | 3,595 | 3,550 | 3,550 | 44,000 |
| 2017/12/19 | 3,590 | 3,595 | 3,540 | 3,545 | 48,800 |
| 2017/12/18 | 3,630 | 3,630 | 3,585 | 3,600 | 52,500 |
| 2017/12/15 | 3,610 | 3,625 | 3,555 | 3,600 | 66,300 |
| 2017/12/14 | 3,600 | 3,630 | 3,590 | 3,625 | 58,600 |
| 2017/12/13 | 3,575 | 3,600 | 3,560 | 3,590 | 75,300 |
| 2017/12/12 | 3,565 | 3,590 | 3,530 | 3,540 | 47,300 |
| 2017/12/11 | 3,570 | 3,570 | 3,505 | 3,545 | 44,100 |
| 2017/12/08 | 3,530 | 3,585 | 3,525 | 3,560 | 98,100 |
| 2017/12/07 | 3,440 | 3,500 | 3,435 | 3,490 | 69,500 |
| 2017/12/06 | 3,410 | 3,485 | 3,410 | 3,435 | 67,200 |
| 2017/12/05 | 3,420 | 3,435 | 3,390 | 3,420 | 54,100 |
| 2017/12/04 | 3,460 | 3,495 | 3,425 | 3,425 | 60,300 |
| 2017/12/01 | 3,475 | 3,510 | 3,445 | 3,450 | 68,200 |
| 2017/11/30 | 3,495 | 3,495 | 3,415 | 3,465 | 80,600 |
| 2017/11/29 | 3,510 | 3,510 | 3,475 | 3,495 | 90,900 |
| 2017/11/28 | 3,500 | 3,550 | 3,500 | 3,525 | 68,500 |
| 2017/11/27 | 3,505 | 3,520 | 3,480 | 3,495 | 121,100 |
| 2017/11/24 | 3,500 | 3,515 | 3,480 | 3,500 | 107,300 |
| 2017/11/22 | 3,540 | 3,600 | 3,525 | 3,550 | 92,000 |
| 2017/11/21 | 3,530 | 3,570 | 3,520 | 3,540 | 66,700 |
| 2017/11/20 | 3,485 | 3,530 | 3,460 | 3,515 | 72,200 |
| 2017/11/17 | 3,610 | 3,650 | 3,505 | 3,510 | 85,500 |
| 2017/11/16 | 3,490 | 3,580 | 3,460 | 3,560 | 74,600 |
| 2017/11/15 | 3,530 | 3,560 | 3,490 | 3,500 | 90,400 |
| 2017/11/14 | 3,620 | 3,630 | 3,565 | 3,565 | 127,600 |
| 2017/11/13 | 3,795 | 3,885 | 3,630 | 3,665 | 308,800 |
| 2017/11/10 | 3,315 | 3,410 | 3,280 | 3,400 | 213,000 |
| 2017/11/09 | 3,515 | 3,600 | 3,415 | 3,525 | 103,300 |
| 2017/11/08 | 3,505 | 3,530 | 3,495 | 3,500 | 83,400 |
| 2017/11/07 | 3,485 | 3,510 | 3,455 | 3,505 | 96,500 |
| 2017/11/06 | 3,510 | 3,550 | 3,505 | 3,505 | 73,600 |
| 2017/11/02 | 3,495 | 3,515 | 3,455 | 3,500 | 78,000 |
| 2017/11/01 | 3,425 | 3,530 | 3,425 | 3,500 | 101,700 |
| 2017/10/31 | 3,380 | 3,445 | 3,365 | 3,435 | 72,600 |
| 2017/10/30 | 3,365 | 3,450 | 3,365 | 3,400 | 146,700 |
| 2017/10/27 | 3,315 | 3,375 | 3,315 | 3,360 | 78,500 |
| 2017/10/26 | 3,300 | 3,330 | 3,300 | 3,315 | 45,700 |
| 2017/10/25 | 3,320 | 3,345 | 3,300 | 3,300 | 71,700 |
| 2017/10/24 | 3,280 | 3,335 | 3,280 | 3,320 | 75,300 |
| 2017/10/23 | 3,280 | 3,295 | 3,255 | 3,280 | 51,500 |
| 2017/10/20 | 3,245 | 3,255 | 3,230 | 3,250 | 46,700 |
| 2017/10/19 | 3,265 | 3,285 | 3,250 | 3,255 | 43,200 |
| 2017/10/18 | 3,245 | 3,265 | 3,240 | 3,265 | 42,200 |
| 2017/10/17 | 3,270 | 3,275 | 3,245 | 3,245 | 43,100 |
| 2017/10/16 | 3,270 | 3,315 | 3,260 | 3,285 | 48,400 |
| 2017/10/13 | 3,265 | 3,275 | 3,250 | 3,265 | 41,300 |
| 2017/10/12 | 3,280 | 3,290 | 3,265 | 3,265 | 32,800 |
| 2017/10/11 | 3,265 | 3,275 | 3,250 | 3,265 | 36,300 |
| 2017/10/10 | 3,245 | 3,270 | 3,230 | 3,265 | 51,000 |
| 2017/10/06 | 3,265 | 3,265 | 3,230 | 3,235 | 21,600 |
| 2017/10/05 | 3,270 | 3,295 | 3,260 | 3,270 | 27,700 |
| 2017/10/04 | 3,305 | 3,310 | 3,270 | 3,270 | 26,200 |
| 2017/10/03 | 3,310 | 3,310 | 3,295 | 3,305 | 32,900 |
| 2017/10/02 | 3,320 | 3,330 | 3,290 | 3,305 | 58,400 |
| 2017/09/29 | 3,285 | 3,285 | 3,255 | 3,285 | 38,400 |
| 2017/09/28 | 3,260 | 3,290 | 3,235 | 3,285 | 44,100 |
| 2017/09/27 | 3,260 | 3,265 | 3,230 | 3,265 | 50,200 |
| 2017/09/26 | 3,190 | 3,240 | 3,185 | 3,240 | 71,300 |
| 2017/09/25 | 3,185 | 3,195 | 3,155 | 3,190 | 42,700 |
| 2017/09/22 | 3,170 | 3,190 | 3,145 | 3,160 | 31,000 |
| 2017/09/21 | 3,220 | 3,220 | 3,150 | 3,175 | 91,700 |
| 2017/09/20 | 3,270 | 3,280 | 3,215 | 3,220 | 47,600 |
| 2017/09/19 | 3,265 | 3,280 | 3,245 | 3,270 | 46,000 |
| 2017/09/15 | 3,230 | 3,250 | 3,200 | 3,250 | 98,600 |
| 2017/09/14 | 3,235 | 3,240 | 3,215 | 3,225 | 28,600 |
| 2017/09/13 | 3,225 | 3,245 | 3,220 | 3,235 | 30,300 |
| 2017/09/12 | 3,240 | 3,240 | 3,210 | 3,225 | 30,100 |
| 2017/09/11 | 3,175 | 3,215 | 3,170 | 3,200 | 63,900 |
| 2017/09/08 | 3,145 | 3,165 | 3,110 | 3,135 | 111,800 |
| 2017/09/07 | 3,180 | 3,205 | 3,150 | 3,170 | 32,600 |
| 2017/09/06 | 3,160 | 3,185 | 3,130 | 3,175 | 62,600 |
| 2017/09/05 | 3,295 | 3,295 | 3,175 | 3,180 | 83,200 |
| 2017/09/04 | 3,330 | 3,345 | 3,285 | 3,295 | 50,400 |
| 2017/09/01 | 3,300 | 3,370 | 3,295 | 3,360 | 76,800 |
| 2017/08/31 | 3,290 | 3,315 | 3,290 | 3,290 | 50,500 |
| 2017/08/30 | 3,270 | 3,325 | 3,265 | 3,320 | 87,100 |
| 2017/08/29 | 3,270 | 3,280 | 3,255 | 3,270 | 42,100 |
| 2017/08/28 | 3,285 | 3,300 | 3,275 | 3,295 | 48,800 |
| 2017/08/25 | 3,275 | 3,310 | 3,265 | 3,295 | 72,800 |
| 2017/08/24 | 3,290 | 3,330 | 3,290 | 3,300 | 41,800 |
| 2017/08/23 | 3,300 | 3,320 | 3,285 | 3,300 | 55,900 |
| 2017/08/22 | 3,325 | 3,335 | 3,285 | 3,290 | 48,200 |
| 2017/08/21 | 3,320 | 3,340 | 3,310 | 3,325 | 46,600 |
| 2017/08/18 | 3,330 | 3,340 | 3,310 | 3,325 | 54,300 |
| 2017/08/17 | 3,340 | 3,380 | 3,335 | 3,360 | 55,800 |
| 2017/08/16 | 3,350 | 3,355 | 3,325 | 3,340 | 68,000 |
| 2017/08/15 | 3,310 | 3,365 | 3,305 | 3,340 | 62,600 |
| 2017/08/14 | 3,235 | 3,295 | 3,230 | 3,280 | 84,000 |
| 2017/08/10 | 3,240 | 3,345 | 3,240 | 3,325 | 114,200 |
| 2017/08/09 | 3,250 | 3,350 | 3,230 | 3,345 | 139,600 |
| 2017/08/08 | 3,255 | 3,275 | 3,240 | 3,265 | 65,500 |
| 2017/08/07 | 3,285 | 3,285 | 3,250 | 3,265 | 72,600 |
| 2017/08/04 | 3,200 | 3,290 | 3,200 | 3,285 | 86,200 |
| 2017/08/03 | 3,205 | 3,230 | 3,195 | 3,225 | 60,700 |
| 2017/08/02 | 3,200 | 3,235 | 3,185 | 3,230 | 61,700 |
| 2017/08/01 | 3,170 | 3,200 | 3,155 | 3,185 | 83,400 |
| 2017/07/31 | 3,175 | 3,200 | 3,150 | 3,165 | 83,300 |
| 2017/07/28 | 3,155 | 3,210 | 3,145 | 3,210 | 224,400 |
| 2017/07/27 | 3,155 | 3,190 | 3,145 | 3,170 | 52,300 |
| 2017/07/26 | 3,185 | 3,190 | 3,145 | 3,160 | 47,600 |
| 2017/07/25 | 3,210 | 3,210 | 3,165 | 3,185 | 56,900 |
| 2017/07/24 | 3,185 | 3,210 | 3,145 | 3,210 | 61,000 |
| 2017/07/21 | 3,210 | 3,210 | 3,185 | 3,190 | 42,100 |
| 2017/07/20 | 3,220 | 3,235 | 3,210 | 3,215 | 45,700 |
| 2017/07/19 | 3,195 | 3,230 | 3,190 | 3,220 | 55,100 |
| 2017/07/18 | 3,245 | 3,245 | 3,200 | 3,225 | 67,200 |
| 2017/07/14 | 3,245 | 3,260 | 3,230 | 3,245 | 68,700 |
| 2017/07/13 | 3,255 | 3,255 | 3,210 | 3,250 | 98,100 |
| 2017/07/12 | 3,235 | 3,255 | 3,215 | 3,245 | 86,100 |
| 2017/07/11 | 3,155 | 3,260 | 3,155 | 3,260 | 100,500 |
| 2017/07/10 | 3,145 | 3,190 | 3,135 | 3,165 | 68,300 |
| 2017/07/07 | 3,120 | 3,165 | 3,110 | 3,145 | 57,000 |
| 2017/07/06 | 3,130 | 3,170 | 3,130 | 3,160 | 41,800 |
| 2017/07/05 | 3,090 | 3,155 | 3,070 | 3,155 | 79,100 |
| 2017/07/04 | 3,200 | 3,200 | 3,090 | 3,100 | 81,900 |
| 2017/07/03 | 3,160 | 3,195 | 3,155 | 3,190 | 66,300 |
| 2017/06/30 | 3,155 | 3,175 | 3,130 | 3,175 | 88,100 |
| 2017/06/29 | 3,165 | 3,190 | 3,130 | 3,190 | 66,200 |
| 2017/06/28 | 3,150 | 3,170 | 3,095 | 3,095 | 65,900 |
| 2017/06/27 | 3,180 | 3,190 | 3,145 | 3,185 | 58,500 |
| 2017/06/26 | 3,200 | 3,220 | 3,195 | 3,200 | 31,100 |
| 2017/06/23 | 3,240 | 3,250 | 3,180 | 3,200 | 49,200 |
| 2017/06/22 | 3,205 | 3,250 | 3,200 | 3,240 | 47,400 |
| 2017/06/21 | 3,220 | 3,230 | 3,195 | 3,195 | 42,100 |
| 2017/06/20 | 3,200 | 3,230 | 3,175 | 3,220 | 57,600 |
| 2017/06/19 | 3,200 | 3,220 | 3,190 | 3,190 | 29,300 |
| 2017/06/16 | 3,185 | 3,225 | 3,185 | 3,210 | 55,300 |
| 2017/06/15 | 3,190 | 3,215 | 3,180 | 3,195 | 62,300 |
| 2017/06/14 | 3,210 | 3,245 | 3,190 | 3,190 | 52,900 |
| 2017/06/13 | 3,220 | 3,235 | 3,200 | 3,210 | 47,000 |
| 2017/06/12 | 3,195 | 3,230 | 3,145 | 3,220 | 67,700 |
| 2017/06/09 | 3,275 | 3,275 | 3,220 | 3,220 | 78,000 |
| 2017/06/08 | 3,305 | 3,305 | 3,270 | 3,275 | 60,700 |
| 2017/06/07 | 3,265 | 3,295 | 3,245 | 3,285 | 58,500 |
| 2017/06/06 | 3,320 | 3,320 | 3,265 | 3,270 | 51,300 |
| 2017/06/05 | 3,300 | 3,345 | 3,290 | 3,330 | 66,300 |
| 2017/06/02 | 3,290 | 3,350 | 3,280 | 3,330 | 141,400 |
| 2017/06/01 | 3,265 | 3,295 | 3,260 | 3,290 | 68,700 |
| 2017/05/31 | 3,230 | 3,275 | 3,230 | 3,270 | 56,700 |
| 2017/05/30 | 3,295 | 3,295 | 3,245 | 3,255 | 53,900 |
| 2017/05/29 | 3,300 | 3,300 | 3,265 | 3,270 | 76,500 |
| 2017/05/26 | 3,255 | 3,260 | 3,235 | 3,245 | 40,000 |
| 2017/05/25 | 3,270 | 3,295 | 3,255 | 3,265 | 51,700 |
| 2017/05/24 | 3,270 | 3,290 | 3,255 | 3,270 | 61,300 |
| 2017/05/23 | 3,240 | 3,270 | 3,225 | 3,245 | 63,300 |
| 2017/05/22 | 3,190 | 3,245 | 3,180 | 3,240 | 99,300 |
| 2017/05/19 | 3,175 | 3,190 | 3,150 | 3,180 | 104,900 |
| 2017/05/18 | 3,135 | 3,190 | 3,130 | 3,175 | 94,600 |
| 2017/05/17 | 3,165 | 3,190 | 3,155 | 3,175 | 88,000 |
| 2017/05/16 | 3,170 | 3,200 | 3,145 | 3,165 | 119,900 |
| 2017/05/15 | 3,110 | 3,165 | 3,110 | 3,160 | 118,400 |
| 2017/05/12 | 3,085 | 3,125 | 3,060 | 3,115 | 144,200 |
| 2017/05/11 | 3,075 | 3,095 | 3,065 | 3,085 | 106,400 |
| 2017/05/10 | 3,055 | 3,095 | 3,055 | 3,075 | 128,400 |
| 2017/05/09 | 3,050 | 3,065 | 3,035 | 3,050 | 83,400 |
| 2017/05/08 | 2,990 | 3,060 | 2,969 | 3,045 | 138,900 |
| 2017/05/02 | 2,971 | 2,989 | 2,953 | 2,964 | 116,200 |
| 2017/05/01 | 2,945 | 2,979 | 2,945 | 2,971 | 85,900 |
| 2017/04/28 | 2,945 | 2,953 | 2,926 | 2,941 | 102,900 |
| 2017/04/27 | 2,914 | 2,942 | 2,900 | 2,934 | 69,000 |
| 2017/04/26 | 2,900 | 2,921 | 2,883 | 2,917 | 87,900 |
| 2017/04/25 | 2,864 | 2,897 | 2,853 | 2,888 | 63,500 |
| 2017/04/24 | 2,881 | 2,889 | 2,866 | 2,877 | 65,700 |
| 2017/04/21 | 2,875 | 2,877 | 2,844 | 2,854 | 82,200 |
| 2017/04/20 | 2,831 | 2,856 | 2,828 | 2,840 | 123,600 |
| 2017/04/19 | 2,810 | 2,854 | 2,810 | 2,831 | 94,400 |
| 2017/04/18 | 2,820 | 2,827 | 2,804 | 2,820 | 86,300 |
| 2017/04/17 | 2,745 | 2,821 | 2,745 | 2,811 | 88,800 |
| 2017/04/14 | 2,783 | 2,787 | 2,740 | 2,748 | 75,400 |
| 2017/04/13 | 2,754 | 2,800 | 2,734 | 2,797 | 93,500 |
| 2017/04/12 | 2,774 | 2,792 | 2,764 | 2,783 | 57,100 |
| 2017/04/11 | 2,784 | 2,826 | 2,784 | 2,804 | 109,200 |
| 2017/04/10 | 2,809 | 2,809 | 2,774 | 2,792 | 62,800 |
| 2017/04/07 | 2,800 | 2,828 | 2,795 | 2,805 | 128,800 |
| 2017/04/06 | 2,831 | 2,844 | 2,772 | 2,780 | 113,500 |
| 2017/04/05 | 2,830 | 2,870 | 2,830 | 2,850 | 92,900 |
| 2017/04/04 | 2,841 | 2,846 | 2,795 | 2,820 | 157,500 |
| 2017/04/03 | 2,835 | 2,869 | 2,813 | 2,846 | 105,200 |
| 2017/03/31 | 2,887 | 2,906 | 2,838 | 2,838 | 87,600 |
| 2017/03/30 | 2,890 | 2,922 | 2,862 | 2,863 | 66,500 |
| 2017/03/29 | 2,884 | 2,916 | 2,865 | 2,896 | 76,900 |
| 2017/03/28 | 2,853 | 2,873 | 2,843 | 2,856 | 81,000 |
| 2017/03/27 | 2,851 | 2,864 | 2,837 | 2,839 | 70,100 |
| 2017/03/24 | 2,887 | 2,909 | 2,870 | 2,890 | 52,100 |
| 2017/03/23 | 2,856 | 2,885 | 2,853 | 2,874 | 61,800 |
| 2017/03/22 | 2,880 | 2,904 | 2,846 | 2,851 | 77,400 |
| 2017/03/21 | 2,900 | 2,947 | 2,900 | 2,927 | 59,200 |
| 2017/03/17 | 2,900 | 2,924 | 2,892 | 2,918 | 67,100 |
| 2017/03/16 | 2,885 | 2,933 | 2,876 | 2,920 | 115,500 |
| 2017/03/15 | 2,918 | 2,944 | 2,894 | 2,913 | 69,000 |
| 2017/03/14 | 2,926 | 2,955 | 2,911 | 2,932 | 45,800 |
| 2017/03/13 | 2,952 | 2,979 | 2,915 | 2,915 | 86,100 |
| 2017/03/10 | 2,943 | 2,957 | 2,932 | 2,938 | 100,100 |
| 2017/03/09 | 2,923 | 2,930 | 2,885 | 2,892 | 104,600 |
| 2017/03/08 | 2,934 | 2,937 | 2,915 | 2,916 | 52,700 |
| 2017/03/07 | 2,970 | 2,971 | 2,920 | 2,942 | 73,900 |
| 2017/03/06 | 2,937 | 2,985 | 2,931 | 2,970 | 123,000 |
| 2017/03/03 | 2,889 | 2,942 | 2,889 | 2,935 | 147,800 |
| 2017/03/02 | 2,898 | 2,900 | 2,853 | 2,858 | 48,200 |
| 2017/03/01 | 2,828 | 2,887 | 2,811 | 2,875 | 94,000 |
| 2017/02/28 | 2,880 | 2,888 | 2,845 | 2,853 | 87,000 |
| 2017/02/27 | 2,848 | 2,879 | 2,820 | 2,868 | 67,900 |
| 2017/02/24 | 2,866 | 2,882 | 2,852 | 2,856 | 51,100 |
| 2017/02/23 | 2,860 | 2,889 | 2,856 | 2,873 | 70,600 |
| 2017/02/22 | 2,818 | 2,860 | 2,818 | 2,856 | 103,600 |
| 2017/02/21 | 2,815 | 2,835 | 2,800 | 2,811 | 46,900 |
| 2017/02/20 | 2,816 | 2,850 | 2,809 | 2,824 | 68,300 |
| 2017/02/17 | 2,810 | 2,874 | 2,801 | 2,852 | 92,900 |
| 2017/02/16 | 2,877 | 2,877 | 2,812 | 2,818 | 83,500 |
| 2017/02/15 | 2,865 | 2,929 | 2,800 | 2,886 | 164,600 |
| 2017/02/14 | 2,845 | 2,942 | 2,833 | 2,863 | 119,200 |
| 2017/02/13 | 2,816 | 2,845 | 2,807 | 2,843 | 85,200 |
| 2017/02/10 | 2,828 | 2,831 | 2,783 | 2,805 | 60,000 |
| 2017/02/09 | 2,813 | 2,814 | 2,774 | 2,786 | 88,100 |
| 2017/02/08 | 2,751 | 2,775 | 2,742 | 2,773 | 52,800 |
| 2017/02/07 | 2,776 | 2,779 | 2,749 | 2,769 | 47,900 |
| 2017/02/06 | 2,814 | 2,824 | 2,770 | 2,798 | 45,800 |
| 2017/02/03 | 2,773 | 2,790 | 2,757 | 2,782 | 55,900 |
| 2017/02/02 | 2,791 | 2,801 | 2,766 | 2,773 | 54,300 |
| 2017/02/01 | 2,770 | 2,781 | 2,759 | 2,780 | 60,500 |
| 2017/01/31 | 2,770 | 2,794 | 2,753 | 2,775 | 73,900 |
| 2017/01/30 | 2,789 | 2,803 | 2,774 | 2,797 | 24,400 |
| 2017/01/27 | 2,819 | 2,831 | 2,796 | 2,807 | 48,700 |
| 2017/01/26 | 2,799 | 2,837 | 2,799 | 2,818 | 103,500 |
| 2017/01/25 | 2,788 | 2,792 | 2,761 | 2,778 | 52,300 |
| 2017/01/24 | 2,748 | 2,765 | 2,721 | 2,752 | 51,400 |
| 2017/01/23 | 2,780 | 2,786 | 2,752 | 2,760 | 54,800 |
| 2017/01/20 | 2,750 | 2,820 | 2,750 | 2,809 | 72,400 |
| 2017/01/19 | 2,782 | 2,810 | 2,772 | 2,800 | 56,900 |
| 2017/01/18 | 2,782 | 2,783 | 2,735 | 2,760 | 103,400 |
| 2017/01/17 | 2,805 | 2,805 | 2,763 | 2,781 | 65,700 |
| 2017/01/16 | 2,807 | 2,840 | 2,790 | 2,828 | 72,200 |
| 2017/01/13 | 2,783 | 2,840 | 2,783 | 2,830 | 57,300 |
| 2017/01/12 | 2,818 | 2,829 | 2,782 | 2,799 | 56,700 |
| 2017/01/11 | 2,850 | 2,850 | 2,820 | 2,830 | 72,000 |
| 2017/01/10 | 2,885 | 2,900 | 2,832 | 2,848 | 73,600 |
| 2017/01/06 | 2,870 | 2,889 | 2,847 | 2,882 | 77,800 |
| 2017/01/05 | 2,838 | 2,877 | 2,824 | 2,877 | 87,200 |
| 2017/01/04 | 2,800 | 2,840 | 2,789 | 2,834 | 82,800 |