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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,245 | 4,260 | 4,200 | 4,220 | 146,600 |
| 2019/12/27 | 4,260 | 4,290 | 4,230 | 4,240 | 169,000 |
| 2019/12/26 | 4,250 | 4,295 | 4,250 | 4,260 | 242,200 |
| 2019/12/25 | 4,315 | 4,320 | 4,265 | 4,275 | 149,300 |
| 2019/12/24 | 4,265 | 4,315 | 4,260 | 4,295 | 173,100 |
| 2019/12/23 | 4,280 | 4,280 | 4,245 | 4,255 | 114,300 |
| 2019/12/20 | 4,290 | 4,320 | 4,255 | 4,270 | 219,300 |
| 2019/12/19 | 4,265 | 4,320 | 4,260 | 4,275 | 220,200 |
| 2019/12/18 | 4,240 | 4,275 | 4,225 | 4,250 | 159,900 |
| 2019/12/17 | 4,205 | 4,235 | 4,180 | 4,235 | 237,900 |
| 2019/12/16 | 4,215 | 4,235 | 4,170 | 4,170 | 218,900 |
| 2019/12/13 | 4,290 | 4,290 | 4,220 | 4,235 | 267,100 |
| 2019/12/12 | 4,305 | 4,310 | 4,250 | 4,250 | 156,300 |
| 2019/12/11 | 4,260 | 4,300 | 4,255 | 4,300 | 256,500 |
| 2019/12/10 | 4,260 | 4,270 | 4,235 | 4,255 | 218,300 |
| 2019/12/09 | 4,205 | 4,245 | 4,180 | 4,220 | 227,800 |
| 2019/12/06 | 4,260 | 4,290 | 4,235 | 4,235 | 143,900 |
| 2019/12/05 | 4,265 | 4,270 | 4,240 | 4,260 | 160,200 |
| 2019/12/04 | 4,245 | 4,270 | 4,215 | 4,245 | 239,200 |
| 2019/12/03 | 4,230 | 4,270 | 4,200 | 4,265 | 275,200 |
| 2019/12/02 | 4,305 | 4,340 | 4,265 | 4,275 | 187,400 |
| 2019/11/29 | 4,320 | 4,345 | 4,275 | 4,320 | 155,600 |
| 2019/11/28 | 4,340 | 4,360 | 4,320 | 4,335 | 143,100 |
| 2019/11/27 | 4,275 | 4,345 | 4,250 | 4,315 | 310,200 |
| 2019/11/26 | 4,345 | 4,345 | 4,255 | 4,255 | 280,900 |
| 2019/11/25 | 4,375 | 4,375 | 4,320 | 4,325 | 105,500 |
| 2019/11/22 | 4,290 | 4,375 | 4,285 | 4,350 | 322,800 |
| 2019/11/21 | 4,215 | 4,300 | 4,215 | 4,295 | 309,500 |
| 2019/11/20 | 4,220 | 4,270 | 4,210 | 4,220 | 262,100 |
| 2019/11/19 | 4,210 | 4,250 | 4,170 | 4,175 | 242,500 |
| 2019/11/18 | 4,110 | 4,175 | 4,090 | 4,160 | 213,400 |
| 2019/11/15 | 4,105 | 4,160 | 4,065 | 4,100 | 312,700 |
| 2019/11/14 | 4,130 | 4,170 | 4,070 | 4,115 | 398,000 |
| 2019/11/13 | 4,270 | 4,275 | 4,130 | 4,130 | 485,500 |
| 2019/11/12 | 4,320 | 4,325 | 4,270 | 4,285 | 273,000 |
| 2019/11/11 | 4,370 | 4,385 | 4,285 | 4,325 | 394,100 |
| 2019/11/08 | 4,370 | 4,485 | 4,280 | 4,310 | 837,800 |
| 2019/11/07 | 4,815 | 4,840 | 4,750 | 4,760 | 279,800 |
| 2019/11/06 | 4,865 | 4,865 | 4,755 | 4,755 | 234,500 |
| 2019/11/05 | 4,750 | 4,850 | 4,735 | 4,820 | 199,300 |
| 2019/11/01 | 4,700 | 4,765 | 4,685 | 4,745 | 137,700 |
| 2019/10/31 | 4,660 | 4,775 | 4,660 | 4,745 | 170,300 |
| 2019/10/30 | 4,655 | 4,685 | 4,635 | 4,660 | 131,200 |
| 2019/10/29 | 4,665 | 4,740 | 4,645 | 4,670 | 158,200 |
| 2019/10/28 | 4,715 | 4,725 | 4,610 | 4,635 | 131,800 |
| 2019/10/25 | 4,665 | 4,740 | 4,630 | 4,690 | 213,700 |
| 2019/10/24 | 4,615 | 4,645 | 4,595 | 4,635 | 120,500 |
| 2019/10/23 | 4,570 | 4,595 | 4,520 | 4,575 | 88,500 |
| 2019/10/21 | 4,495 | 4,580 | 4,495 | 4,550 | 120,500 |
| 2019/10/18 | 4,565 | 4,600 | 4,480 | 4,495 | 105,500 |
| 2019/10/17 | 4,565 | 4,620 | 4,555 | 4,570 | 86,500 |
| 2019/10/16 | 4,655 | 4,685 | 4,570 | 4,575 | 109,800 |
| 2019/10/15 | 4,570 | 4,630 | 4,550 | 4,605 | 115,000 |
| 2019/10/11 | 4,610 | 4,610 | 4,510 | 4,530 | 173,300 |
| 2019/10/10 | 4,685 | 4,685 | 4,600 | 4,620 | 103,600 |
| 2019/10/09 | 4,685 | 4,720 | 4,625 | 4,710 | 98,400 |
| 2019/10/08 | 4,685 | 4,745 | 4,670 | 4,710 | 231,800 |
| 2019/10/07 | 4,640 | 4,690 | 4,625 | 4,675 | 112,200 |
| 2019/10/04 | 4,610 | 4,630 | 4,550 | 4,600 | 109,500 |
| 2019/10/03 | 4,575 | 4,645 | 4,565 | 4,615 | 141,900 |
| 2019/10/02 | 4,630 | 4,685 | 4,630 | 4,645 | 79,300 |
| 2019/10/01 | 4,595 | 4,690 | 4,585 | 4,630 | 111,700 |
| 2019/09/30 | 4,590 | 4,635 | 4,535 | 4,565 | 206,100 |
| 2019/09/27 | 4,650 | 4,700 | 4,615 | 4,660 | 129,400 |
| 2019/09/26 | 4,700 | 4,705 | 4,605 | 4,605 | 147,500 |
| 2019/09/25 | 4,660 | 4,675 | 4,620 | 4,650 | 103,800 |
| 2019/09/24 | 4,610 | 4,645 | 4,580 | 4,630 | 176,600 |
| 2019/09/20 | 4,660 | 4,700 | 4,620 | 4,655 | 128,700 |
| 2019/09/19 | 4,570 | 4,670 | 4,555 | 4,640 | 173,900 |
| 2019/09/18 | 4,525 | 4,545 | 4,490 | 4,530 | 141,800 |
| 2019/09/17 | 4,460 | 4,505 | 4,440 | 4,505 | 112,000 |
| 2019/09/13 | 4,445 | 4,485 | 4,420 | 4,465 | 158,000 |
| 2019/09/12 | 4,495 | 4,495 | 4,385 | 4,410 | 215,500 |
| 2019/09/11 | 4,525 | 4,535 | 4,460 | 4,465 | 160,700 |
| 2019/09/10 | 4,585 | 4,590 | 4,500 | 4,510 | 115,400 |
| 2019/09/09 | 4,555 | 4,590 | 4,545 | 4,585 | 85,300 |
| 2019/09/06 | 4,615 | 4,615 | 4,510 | 4,545 | 125,000 |
| 2019/09/05 | 4,545 | 4,620 | 4,525 | 4,605 | 139,000 |
| 2019/09/04 | 4,540 | 4,565 | 4,475 | 4,505 | 145,300 |
| 2019/09/03 | 4,535 | 4,625 | 4,515 | 4,580 | 106,500 |
| 2019/09/02 | 4,515 | 4,555 | 4,465 | 4,535 | 143,800 |
| 2019/08/30 | 4,510 | 4,585 | 4,450 | 4,565 | 138,600 |
| 2019/08/29 | 4,565 | 4,565 | 4,390 | 4,465 | 192,500 |
| 2019/08/28 | 4,555 | 4,610 | 4,510 | 4,575 | 147,700 |
| 2019/08/27 | 4,555 | 4,590 | 4,505 | 4,570 | 130,200 |
| 2019/08/26 | 4,535 | 4,555 | 4,495 | 4,520 | 142,100 |
| 2019/08/23 | 4,630 | 4,640 | 4,515 | 4,605 | 256,300 |
| 2019/08/22 | 4,700 | 4,715 | 4,495 | 4,630 | 352,200 |
| 2019/08/21 | 4,785 | 4,785 | 4,620 | 4,700 | 308,700 |
| 2019/08/20 | 4,870 | 4,885 | 4,790 | 4,845 | 142,900 |
| 2019/08/19 | 4,810 | 4,860 | 4,750 | 4,850 | 183,400 |
| 2019/08/16 | 4,695 | 4,795 | 4,660 | 4,775 | 194,500 |
| 2019/08/15 | 4,615 | 4,785 | 4,555 | 4,755 | 298,100 |
| 2019/08/14 | 4,695 | 4,705 | 4,605 | 4,685 | 189,000 |
| 2019/08/13 | 4,450 | 4,695 | 4,445 | 4,595 | 431,500 |
| 2019/08/09 | 4,600 | 4,730 | 4,390 | 4,500 | 583,400 |
| 2019/08/08 | 4,620 | 4,745 | 4,560 | 4,670 | 280,900 |
| 2019/08/07 | 4,430 | 4,600 | 4,425 | 4,600 | 360,400 |
| 2019/08/06 | 4,580 | 4,600 | 4,295 | 4,400 | 845,400 |
| 2019/08/05 | 4,805 | 4,825 | 4,615 | 4,805 | 442,500 |
| 2019/08/02 | 4,935 | 5,030 | 4,895 | 4,945 | 205,000 |
| 2019/08/01 | 4,905 | 5,010 | 4,895 | 4,995 | 150,100 |
| 2019/07/31 | 4,990 | 5,040 | 4,920 | 4,930 | 169,400 |
| 2019/07/30 | 5,010 | 5,020 | 4,960 | 5,020 | 351,000 |
| 2019/07/29 | 5,030 | 5,050 | 4,960 | 5,000 | 189,300 |
| 2019/07/26 | 4,875 | 5,020 | 4,875 | 4,990 | 185,800 |
| 2019/07/25 | 4,780 | 4,950 | 4,780 | 4,930 | 226,700 |
| 2019/07/24 | 4,825 | 4,840 | 4,785 | 4,805 | 239,800 |
| 2019/07/23 | 4,870 | 4,890 | 4,805 | 4,815 | 122,500 |
| 2019/07/22 | 4,855 | 4,925 | 4,795 | 4,875 | 179,500 |
| 2019/07/19 | 4,785 | 4,930 | 4,755 | 4,885 | 154,100 |
| 2019/07/18 | 4,880 | 4,890 | 4,780 | 4,785 | 126,200 |
| 2019/07/17 | 4,880 | 4,920 | 4,860 | 4,915 | 147,100 |
| 2019/07/16 | 4,870 | 4,925 | 4,800 | 4,910 | 200,800 |
| 2019/07/12 | 4,925 | 4,985 | 4,870 | 4,875 | 161,100 |
| 2019/07/11 | 4,920 | 4,985 | 4,900 | 4,930 | 191,500 |
| 2019/07/10 | 4,885 | 4,975 | 4,830 | 4,965 | 181,500 |
| 2019/07/09 | 4,830 | 4,940 | 4,785 | 4,910 | 240,700 |
| 2019/07/08 | 4,830 | 4,845 | 4,795 | 4,805 | 173,800 |
| 2019/07/05 | 4,880 | 4,880 | 4,810 | 4,830 | 108,500 |
| 2019/07/04 | 4,880 | 4,920 | 4,815 | 4,885 | 93,200 |
| 2019/07/03 | 4,885 | 4,915 | 4,835 | 4,855 | 103,900 |
| 2019/07/02 | 4,840 | 4,920 | 4,815 | 4,905 | 147,700 |
| 2019/07/01 | 4,785 | 4,840 | 4,760 | 4,840 | 230,100 |
| 2019/06/28 | 4,670 | 4,730 | 4,660 | 4,720 | 121,500 |
| 2019/06/27 | 4,700 | 4,705 | 4,615 | 4,655 | 164,800 |
| 2019/06/26 | 4,645 | 4,700 | 4,635 | 4,680 | 104,000 |
| 2019/06/25 | 4,760 | 4,805 | 4,720 | 4,725 | 156,700 |
| 2019/06/24 | 4,665 | 4,730 | 4,640 | 4,720 | 171,400 |
| 2019/06/21 | 4,685 | 4,700 | 4,630 | 4,655 | 151,600 |
| 2019/06/20 | 4,665 | 4,680 | 4,625 | 4,645 | 115,300 |
| 2019/06/19 | 4,685 | 4,685 | 4,595 | 4,650 | 158,400 |
| 2019/06/18 | 4,700 | 4,725 | 4,590 | 4,620 | 208,000 |
| 2019/06/17 | 4,770 | 4,770 | 4,690 | 4,715 | 104,600 |
| 2019/06/14 | 4,750 | 4,785 | 4,725 | 4,780 | 111,100 |
| 2019/06/13 | 4,800 | 4,820 | 4,685 | 4,750 | 172,300 |
| 2019/06/12 | 4,915 | 4,960 | 4,865 | 4,870 | 311,400 |
| 2019/06/11 | 4,800 | 4,875 | 4,775 | 4,845 | 183,300 |
| 2019/06/10 | 4,800 | 4,825 | 4,710 | 4,785 | 304,100 |
| 2019/06/07 | 4,750 | 4,820 | 4,665 | 4,720 | 159,800 |
| 2019/06/06 | 4,670 | 4,870 | 4,645 | 4,765 | 335,500 |
| 2019/06/05 | 4,565 | 4,585 | 4,530 | 4,570 | 134,900 |
| 2019/06/04 | 4,645 | 4,645 | 4,475 | 4,525 | 124,900 |
| 2019/06/03 | 4,565 | 4,615 | 4,520 | 4,615 | 206,400 |
| 2019/05/31 | 4,600 | 4,715 | 4,585 | 4,635 | 178,000 |
| 2019/05/30 | 4,660 | 4,680 | 4,575 | 4,585 | 152,500 |
| 2019/05/29 | 4,690 | 4,795 | 4,680 | 4,705 | 217,600 |
| 2019/05/28 | 4,740 | 4,790 | 4,680 | 4,735 | 212,800 |
| 2019/05/27 | 4,795 | 4,825 | 4,750 | 4,780 | 164,600 |
| 2019/05/24 | 4,595 | 4,735 | 4,580 | 4,735 | 292,900 |
| 2019/05/23 | 4,520 | 4,695 | 4,505 | 4,655 | 376,200 |
| 2019/05/22 | 4,515 | 4,575 | 4,495 | 4,520 | 247,800 |
| 2019/05/21 | 4,530 | 4,550 | 4,425 | 4,515 | 337,800 |
| 2019/05/20 | 4,650 | 4,670 | 4,585 | 4,595 | 100,600 |
| 2019/05/17 | 4,610 | 4,695 | 4,610 | 4,665 | 218,200 |
| 2019/05/16 | 4,620 | 4,655 | 4,475 | 4,540 | 299,100 |
| 2019/05/15 | 4,660 | 4,665 | 4,550 | 4,620 | 202,200 |
| 2019/05/14 | 4,530 | 4,660 | 4,515 | 4,650 | 213,900 |
| 2019/05/13 | 4,720 | 4,745 | 4,530 | 4,690 | 546,800 |
| 2019/05/10 | 4,800 | 4,870 | 4,670 | 4,870 | 664,700 |
| 2019/05/09 | 4,210 | 4,250 | 4,080 | 4,170 | 338,700 |
| 2019/05/08 | 4,220 | 4,300 | 4,160 | 4,250 | 268,700 |
| 2019/05/07 | 4,380 | 4,435 | 4,340 | 4,350 | 241,900 |
| 2019/04/26 | 4,385 | 4,405 | 4,355 | 4,390 | 181,600 |
| 2019/04/25 | 4,420 | 4,455 | 4,395 | 4,420 | 221,300 |
| 2019/04/24 | 4,390 | 4,455 | 4,385 | 4,405 | 208,000 |
| 2019/04/23 | 4,405 | 4,425 | 4,365 | 4,370 | 101,300 |
| 2019/04/22 | 4,355 | 4,390 | 4,315 | 4,370 | 111,400 |
| 2019/04/19 | 4,415 | 4,475 | 4,365 | 4,370 | 113,200 |
| 2019/04/18 | 4,505 | 4,505 | 4,335 | 4,345 | 226,700 |
| 2019/04/17 | 4,540 | 4,595 | 4,520 | 4,540 | 211,600 |
| 2019/04/16 | 4,495 | 4,550 | 4,480 | 4,540 | 130,300 |
| 2019/04/15 | 4,465 | 4,530 | 4,405 | 4,485 | 239,300 |
| 2019/04/12 | 4,460 | 4,460 | 4,365 | 4,410 | 231,100 |
| 2019/04/11 | 4,460 | 4,515 | 4,425 | 4,440 | 242,900 |
| 2019/04/10 | 4,410 | 4,535 | 4,370 | 4,500 | 221,500 |
| 2019/04/09 | 4,485 | 4,510 | 4,395 | 4,435 | 238,000 |
| 2019/04/08 | 4,375 | 4,460 | 4,345 | 4,415 | 200,900 |
| 2019/04/05 | 4,355 | 4,395 | 4,315 | 4,350 | 208,300 |
| 2019/04/04 | 4,330 | 4,355 | 4,315 | 4,335 | 148,300 |
| 2019/04/03 | 4,310 | 4,360 | 4,265 | 4,340 | 233,200 |
| 2019/04/02 | 4,440 | 4,455 | 4,315 | 4,330 | 232,600 |
| 2019/04/01 | 4,450 | 4,515 | 4,415 | 4,435 | 254,400 |
| 2019/03/29 | 4,320 | 4,420 | 4,310 | 4,380 | 260,600 |
| 2019/03/28 | 4,195 | 4,320 | 4,185 | 4,300 | 240,700 |
| 2019/03/27 | 4,185 | 4,240 | 4,145 | 4,200 | 192,100 |
| 2019/03/26 | 4,140 | 4,210 | 4,095 | 4,200 | 317,400 |
| 2019/03/25 | 4,100 | 4,160 | 4,040 | 4,130 | 339,400 |
| 2019/03/22 | 4,130 | 4,195 | 4,115 | 4,170 | 196,100 |
| 2019/03/20 | 4,130 | 4,190 | 4,120 | 4,165 | 113,400 |
| 2019/03/19 | 4,140 | 4,150 | 4,075 | 4,100 | 161,000 |
| 2019/03/18 | 4,160 | 4,185 | 4,120 | 4,170 | 222,500 |
| 2019/03/15 | 4,115 | 4,200 | 4,060 | 4,160 | 226,500 |
| 2019/03/14 | 4,250 | 4,260 | 4,145 | 4,160 | 165,200 |
| 2019/03/13 | 4,260 | 4,300 | 4,190 | 4,215 | 207,300 |
| 2019/03/12 | 4,280 | 4,315 | 4,235 | 4,245 | 105,000 |
| 2019/03/11 | 4,220 | 4,235 | 4,130 | 4,195 | 119,900 |
| 2019/03/08 | 4,250 | 4,265 | 4,200 | 4,205 | 153,000 |
| 2019/03/07 | 4,340 | 4,360 | 4,305 | 4,320 | 137,100 |
| 2019/03/06 | 4,530 | 4,535 | 4,410 | 4,410 | 164,300 |
| 2019/03/05 | 4,450 | 4,525 | 4,425 | 4,475 | 195,500 |
| 2019/03/04 | 4,595 | 4,595 | 4,495 | 4,530 | 165,700 |
| 2019/03/01 | 4,600 | 4,645 | 4,525 | 4,555 | 256,600 |
| 2019/02/28 | 4,575 | 4,670 | 4,555 | 4,630 | 337,500 |
| 2019/02/27 | 4,485 | 4,575 | 4,465 | 4,555 | 236,400 |
| 2019/02/26 | 4,470 | 4,535 | 4,445 | 4,490 | 155,700 |
| 2019/02/25 | 4,375 | 4,490 | 4,345 | 4,465 | 282,500 |
| 2019/02/22 | 4,285 | 4,355 | 4,250 | 4,285 | 235,800 |
| 2019/02/21 | 4,425 | 4,440 | 4,275 | 4,315 | 376,700 |
| 2019/02/20 | 4,590 | 4,610 | 4,420 | 4,515 | 285,500 |
| 2019/02/19 | 4,580 | 4,670 | 4,580 | 4,645 | 155,700 |
| 2019/02/18 | 4,700 | 4,740 | 4,570 | 4,645 | 255,700 |
| 2019/02/15 | 4,500 | 4,815 | 4,475 | 4,790 | 588,600 |
| 2019/02/14 | 4,500 | 4,610 | 4,470 | 4,495 | 206,000 |
| 2019/02/13 | 4,510 | 4,600 | 4,435 | 4,540 | 178,800 |
| 2019/02/12 | 4,290 | 4,400 | 4,275 | 4,370 | 164,900 |
| 2019/02/08 | 4,345 | 4,395 | 4,060 | 4,220 | 331,500 |
| 2019/02/07 | 4,545 | 4,545 | 4,415 | 4,485 | 69,200 |
| 2019/02/06 | 4,575 | 4,630 | 4,530 | 4,545 | 162,500 |
| 2019/02/05 | 4,630 | 4,630 | 4,515 | 4,565 | 111,300 |
| 2019/02/04 | 4,400 | 4,630 | 4,345 | 4,575 | 151,200 |
| 2019/02/01 | 4,405 | 4,420 | 4,320 | 4,335 | 95,300 |
| 2019/01/31 | 4,370 | 4,460 | 4,350 | 4,415 | 99,200 |
| 2019/01/30 | 4,345 | 4,365 | 4,310 | 4,330 | 122,600 |
| 2019/01/29 | 4,345 | 4,365 | 4,275 | 4,345 | 83,900 |
| 2019/01/28 | 4,370 | 4,410 | 4,300 | 4,330 | 80,000 |
| 2019/01/25 | 4,400 | 4,490 | 4,400 | 4,440 | 86,600 |
| 2019/01/24 | 4,270 | 4,370 | 4,235 | 4,360 | 94,400 |
| 2019/01/23 | 4,220 | 4,255 | 4,160 | 4,200 | 121,000 |
| 2019/01/22 | 4,375 | 4,405 | 4,260 | 4,290 | 87,300 |
| 2019/01/21 | 4,400 | 4,475 | 4,390 | 4,410 | 103,300 |
| 2019/01/18 | 4,495 | 4,525 | 4,335 | 4,360 | 119,500 |
| 2019/01/17 | 4,260 | 4,460 | 4,260 | 4,455 | 115,000 |
| 2019/01/16 | 4,300 | 4,320 | 4,250 | 4,255 | 104,700 |
| 2019/01/15 | 4,210 | 4,330 | 4,210 | 4,290 | 112,000 |
| 2019/01/11 | 4,385 | 4,415 | 4,325 | 4,345 | 102,300 |
| 2019/01/10 | 4,370 | 4,450 | 4,280 | 4,300 | 171,900 |
| 2019/01/09 | 4,435 | 4,475 | 4,360 | 4,405 | 124,300 |
| 2019/01/08 | 4,315 | 4,425 | 4,300 | 4,385 | 131,300 |
| 2019/01/07 | 4,255 | 4,310 | 4,190 | 4,265 | 111,200 |
| 2019/01/04 | 4,100 | 4,175 | 4,080 | 4,125 | 126,600 |