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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,170 | 5,200 | 5,120 | 5,160 | 55,800 |
| 2020/12/29 | 5,080 | 5,180 | 5,040 | 5,180 | 61,400 |
| 2020/12/28 | 5,220 | 5,230 | 5,110 | 5,120 | 160,100 |
| 2020/12/25 | 5,210 | 5,220 | 5,160 | 5,180 | 70,700 |
| 2020/12/24 | 5,160 | 5,180 | 5,130 | 5,160 | 53,900 |
| 2020/12/23 | 5,120 | 5,180 | 5,000 | 5,160 | 65,700 |
| 2020/12/22 | 5,170 | 5,180 | 5,000 | 5,030 | 99,200 |
| 2020/12/21 | 5,140 | 5,230 | 5,080 | 5,210 | 104,100 |
| 2020/12/18 | 5,130 | 5,170 | 5,090 | 5,130 | 138,400 |
| 2020/12/17 | 5,070 | 5,120 | 5,030 | 5,120 | 81,800 |
| 2020/12/16 | 5,080 | 5,110 | 5,010 | 5,010 | 113,400 |
| 2020/12/15 | 4,995 | 5,050 | 4,980 | 5,020 | 85,100 |
| 2020/12/14 | 4,895 | 4,970 | 4,880 | 4,940 | 84,600 |
| 2020/12/11 | 4,865 | 4,875 | 4,810 | 4,870 | 87,100 |
| 2020/12/10 | 4,820 | 4,835 | 4,790 | 4,835 | 124,200 |
| 2020/12/09 | 4,865 | 4,870 | 4,820 | 4,845 | 96,700 |
| 2020/12/08 | 4,760 | 4,870 | 4,760 | 4,860 | 67,800 |
| 2020/12/07 | 4,905 | 4,930 | 4,765 | 4,775 | 122,700 |
| 2020/12/04 | 4,870 | 4,930 | 4,850 | 4,920 | 76,500 |
| 2020/12/03 | 5,000 | 5,030 | 4,870 | 4,885 | 164,400 |
| 2020/12/02 | 5,110 | 5,110 | 5,010 | 5,040 | 139,100 |
| 2020/12/01 | 5,090 | 5,150 | 5,050 | 5,110 | 89,900 |
| 2020/11/30 | 5,160 | 5,180 | 5,060 | 5,060 | 120,300 |
| 2020/11/27 | 4,965 | 5,130 | 4,960 | 5,110 | 128,700 |
| 2020/11/26 | 4,970 | 5,070 | 4,950 | 5,050 | 100,300 |
| 2020/11/25 | 5,150 | 5,160 | 5,000 | 5,020 | 140,000 |
| 2020/11/24 | 5,210 | 5,210 | 5,110 | 5,150 | 114,400 |
| 2020/11/20 | 5,220 | 5,220 | 5,080 | 5,090 | 113,900 |
| 2020/11/19 | 5,140 | 5,160 | 5,100 | 5,150 | 88,800 |
| 2020/11/18 | 5,180 | 5,220 | 5,070 | 5,150 | 160,000 |
| 2020/11/17 | 5,510 | 5,510 | 5,170 | 5,200 | 279,100 |
| 2020/11/16 | 5,600 | 5,670 | 5,500 | 5,540 | 206,200 |
| 2020/11/13 | 5,730 | 5,730 | 5,480 | 5,500 | 437,600 |
| 2020/11/12 | 6,090 | 6,140 | 6,070 | 6,130 | 129,800 |
| 2020/11/11 | 5,960 | 6,090 | 5,900 | 6,090 | 111,800 |
| 2020/11/10 | 6,090 | 6,130 | 5,910 | 5,950 | 126,500 |
| 2020/11/09 | 6,000 | 6,140 | 5,990 | 6,140 | 110,500 |
| 2020/11/06 | 5,950 | 6,000 | 5,840 | 5,980 | 89,500 |
| 2020/11/05 | 5,850 | 5,980 | 5,830 | 5,940 | 105,100 |
| 2020/11/04 | 5,590 | 5,790 | 5,560 | 5,780 | 103,400 |
| 2020/11/02 | 5,580 | 5,640 | 5,530 | 5,560 | 56,100 |
| 2020/10/30 | 5,640 | 5,660 | 5,530 | 5,580 | 59,800 |
| 2020/10/29 | 5,580 | 5,640 | 5,550 | 5,610 | 57,400 |
| 2020/10/28 | 5,600 | 5,680 | 5,590 | 5,660 | 62,200 |
| 2020/10/27 | 5,550 | 5,690 | 5,490 | 5,670 | 80,500 |
| 2020/10/26 | 5,710 | 5,760 | 5,680 | 5,700 | 67,400 |
| 2020/10/23 | 5,710 | 5,720 | 5,600 | 5,680 | 57,600 |
| 2020/10/22 | 5,810 | 5,810 | 5,700 | 5,700 | 78,900 |
| 2020/10/21 | 5,760 | 5,870 | 5,760 | 5,840 | 58,800 |
| 2020/10/20 | 5,780 | 5,810 | 5,740 | 5,780 | 85,200 |
| 2020/10/19 | 5,740 | 5,800 | 5,700 | 5,780 | 80,200 |
| 2020/10/16 | 5,790 | 5,800 | 5,680 | 5,750 | 78,700 |
| 2020/10/15 | 5,630 | 5,780 | 5,620 | 5,740 | 116,500 |
| 2020/10/14 | 5,550 | 5,640 | 5,550 | 5,640 | 74,000 |
| 2020/10/13 | 5,540 | 5,620 | 5,490 | 5,590 | 63,400 |
| 2020/10/12 | 5,560 | 5,570 | 5,480 | 5,550 | 74,200 |
| 2020/10/09 | 5,490 | 5,570 | 5,470 | 5,540 | 104,200 |
| 2020/10/08 | 5,460 | 5,530 | 5,440 | 5,520 | 82,800 |
| 2020/10/07 | 5,440 | 5,530 | 5,430 | 5,500 | 108,900 |
| 2020/10/06 | 5,470 | 5,500 | 5,420 | 5,490 | 80,200 |
| 2020/10/05 | 5,270 | 5,460 | 5,270 | 5,450 | 99,500 |
| 2020/10/02 | 5,360 | 5,450 | 5,320 | 5,350 | 124,100 |
| 2020/09/30 | 5,450 | 5,450 | 5,350 | 5,410 | 143,600 |
| 2020/09/29 | 5,320 | 5,450 | 5,220 | 5,430 | 142,000 |
| 2020/09/28 | 5,310 | 5,380 | 5,300 | 5,370 | 140,600 |
| 2020/09/25 | 5,230 | 5,300 | 5,210 | 5,280 | 131,800 |
| 2020/09/24 | 5,210 | 5,230 | 5,180 | 5,190 | 112,700 |
| 2020/09/23 | 5,190 | 5,240 | 5,170 | 5,220 | 139,100 |
| 2020/09/18 | 5,080 | 5,200 | 5,070 | 5,200 | 156,200 |
| 2020/09/17 | 5,000 | 5,080 | 4,945 | 5,080 | 186,100 |
| 2020/09/16 | 4,850 | 4,930 | 4,850 | 4,930 | 118,900 |
| 2020/09/15 | 4,790 | 4,830 | 4,785 | 4,820 | 136,300 |
| 2020/09/14 | 4,710 | 4,790 | 4,690 | 4,785 | 66,600 |
| 2020/09/11 | 4,680 | 4,725 | 4,660 | 4,710 | 100,500 |
| 2020/09/10 | 4,635 | 4,690 | 4,605 | 4,680 | 107,900 |
| 2020/09/09 | 4,545 | 4,645 | 4,535 | 4,645 | 196,600 |
| 2020/09/08 | 4,625 | 4,665 | 4,555 | 4,665 | 230,900 |
| 2020/09/07 | 4,715 | 4,770 | 4,660 | 4,685 | 103,000 |
| 2020/09/04 | 4,655 | 4,740 | 4,640 | 4,725 | 127,500 |
| 2020/09/03 | 4,800 | 4,800 | 4,725 | 4,780 | 205,900 |
| 2020/09/02 | 4,700 | 4,810 | 4,700 | 4,805 | 108,800 |
| 2020/09/01 | 4,710 | 4,780 | 4,695 | 4,755 | 133,300 |
| 2020/08/31 | 4,840 | 4,885 | 4,790 | 4,800 | 84,800 |
| 2020/08/28 | 4,800 | 4,860 | 4,780 | 4,795 | 164,800 |
| 2020/08/27 | 4,860 | 4,890 | 4,835 | 4,855 | 124,900 |
| 2020/08/26 | 4,875 | 4,905 | 4,820 | 4,850 | 152,200 |
| 2020/08/25 | 4,950 | 5,030 | 4,900 | 4,900 | 213,300 |
| 2020/08/24 | 4,840 | 4,890 | 4,820 | 4,840 | 132,600 |
| 2020/08/21 | 4,845 | 4,870 | 4,770 | 4,840 | 314,500 |
| 2020/08/20 | 4,895 | 4,940 | 4,870 | 4,915 | 176,700 |
| 2020/08/19 | 5,040 | 5,070 | 4,950 | 4,965 | 161,600 |
| 2020/08/18 | 5,020 | 5,040 | 4,910 | 5,040 | 236,100 |
| 2020/08/17 | 5,130 | 5,170 | 5,060 | 5,080 | 139,700 |
| 2020/08/14 | 4,990 | 5,270 | 4,990 | 5,130 | 628,300 |
| 2020/08/13 | 4,770 | 4,885 | 4,770 | 4,870 | 232,100 |
| 2020/08/12 | 4,690 | 4,725 | 4,665 | 4,700 | 156,800 |
| 2020/08/11 | 4,690 | 4,725 | 4,625 | 4,695 | 189,800 |
| 2020/08/07 | 4,770 | 4,800 | 4,710 | 4,735 | 158,000 |
| 2020/08/06 | 4,810 | 4,870 | 4,795 | 4,840 | 140,200 |
| 2020/08/05 | 4,740 | 4,865 | 4,725 | 4,850 | 140,700 |
| 2020/08/04 | 4,785 | 4,840 | 4,770 | 4,790 | 159,100 |
| 2020/08/03 | 4,760 | 4,785 | 4,680 | 4,755 | 153,500 |
| 2020/07/31 | 4,720 | 4,755 | 4,695 | 4,735 | 214,200 |
| 2020/07/30 | 4,655 | 4,765 | 4,650 | 4,765 | 412,200 |
| 2020/07/29 | 4,650 | 4,720 | 4,645 | 4,680 | 169,600 |
| 2020/07/28 | 4,600 | 4,760 | 4,600 | 4,730 | 209,200 |
| 2020/07/27 | 4,560 | 4,675 | 4,540 | 4,640 | 187,500 |
| 2020/07/22 | 4,615 | 4,645 | 4,535 | 4,630 | 143,400 |
| 2020/07/21 | 4,720 | 4,720 | 4,650 | 4,670 | 230,300 |
| 2020/07/20 | 4,530 | 4,720 | 4,530 | 4,715 | 457,400 |
| 2020/07/17 | 4,445 | 4,505 | 4,440 | 4,500 | 174,400 |
| 2020/07/16 | 4,490 | 4,505 | 4,435 | 4,470 | 98,900 |
| 2020/07/15 | 4,450 | 4,505 | 4,435 | 4,490 | 169,000 |
| 2020/07/14 | 4,500 | 4,525 | 4,465 | 4,485 | 151,400 |
| 2020/07/13 | 4,470 | 4,535 | 4,455 | 4,535 | 182,800 |
| 2020/07/10 | 4,390 | 4,480 | 4,375 | 4,425 | 140,700 |
| 2020/07/09 | 4,425 | 4,455 | 4,365 | 4,425 | 159,500 |
| 2020/07/08 | 4,410 | 4,495 | 4,395 | 4,425 | 176,600 |
| 2020/07/07 | 4,415 | 4,490 | 4,375 | 4,490 | 153,400 |
| 2020/07/06 | 4,265 | 4,410 | 4,265 | 4,405 | 148,100 |
| 2020/07/03 | 4,250 | 4,300 | 4,200 | 4,290 | 101,500 |
| 2020/07/02 | 4,265 | 4,265 | 4,185 | 4,220 | 136,800 |
| 2020/07/01 | 4,265 | 4,280 | 4,165 | 4,195 | 135,700 |
| 2020/06/30 | 4,255 | 4,315 | 4,235 | 4,265 | 150,900 |
| 2020/06/29 | 4,305 | 4,330 | 4,190 | 4,210 | 172,400 |
| 2020/06/26 | 4,325 | 4,340 | 4,290 | 4,320 | 134,600 |
| 2020/06/25 | 4,360 | 4,360 | 4,310 | 4,315 | 136,500 |
| 2020/06/24 | 4,395 | 4,395 | 4,350 | 4,365 | 103,100 |
| 2020/06/23 | 4,360 | 4,405 | 4,335 | 4,350 | 90,800 |
| 2020/06/22 | 4,300 | 4,350 | 4,275 | 4,335 | 94,900 |
| 2020/06/19 | 4,300 | 4,345 | 4,260 | 4,290 | 147,700 |
| 2020/06/18 | 4,250 | 4,300 | 4,225 | 4,300 | 114,100 |
| 2020/06/17 | 4,235 | 4,310 | 4,235 | 4,310 | 156,000 |
| 2020/06/16 | 4,290 | 4,310 | 4,240 | 4,280 | 138,000 |
| 2020/06/15 | 4,340 | 4,350 | 4,190 | 4,210 | 188,900 |
| 2020/06/12 | 4,320 | 4,385 | 4,300 | 4,325 | 165,100 |
| 2020/06/11 | 4,435 | 4,520 | 4,390 | 4,410 | 130,500 |
| 2020/06/10 | 4,365 | 4,420 | 4,360 | 4,410 | 149,700 |
| 2020/06/09 | 4,390 | 4,390 | 4,340 | 4,360 | 162,100 |
| 2020/06/08 | 4,400 | 4,400 | 4,335 | 4,375 | 170,300 |
| 2020/06/05 | 4,450 | 4,465 | 4,325 | 4,370 | 198,700 |
| 2020/06/04 | 4,545 | 4,545 | 4,475 | 4,500 | 112,800 |
| 2020/06/03 | 4,580 | 4,580 | 4,505 | 4,550 | 128,600 |
| 2020/06/02 | 4,595 | 4,625 | 4,550 | 4,575 | 237,500 |
| 2020/06/01 | 4,530 | 4,655 | 4,515 | 4,650 | 160,500 |
| 2020/05/29 | 4,500 | 4,570 | 4,495 | 4,540 | 234,300 |
| 2020/05/28 | 4,475 | 4,520 | 4,445 | 4,500 | 198,200 |
| 2020/05/27 | 4,400 | 4,455 | 4,390 | 4,455 | 154,900 |
| 2020/05/26 | 4,430 | 4,450 | 4,400 | 4,430 | 138,900 |
| 2020/05/25 | 4,415 | 4,420 | 4,375 | 4,415 | 96,100 |
| 2020/05/22 | 4,370 | 4,395 | 4,345 | 4,370 | 114,500 |
| 2020/05/21 | 4,355 | 4,425 | 4,355 | 4,380 | 140,600 |
| 2020/05/20 | 4,405 | 4,475 | 4,325 | 4,385 | 232,500 |
| 2020/05/19 | 4,415 | 4,440 | 4,325 | 4,335 | 274,600 |
| 2020/05/18 | 4,325 | 4,400 | 4,325 | 4,385 | 203,000 |
| 2020/05/15 | 4,275 | 4,380 | 4,210 | 4,370 | 637,800 |
| 2020/05/14 | 3,980 | 4,055 | 3,970 | 3,995 | 197,700 |
| 2020/05/13 | 3,925 | 4,020 | 3,925 | 4,010 | 145,600 |
| 2020/05/12 | 3,965 | 3,995 | 3,950 | 3,965 | 146,900 |
| 2020/05/11 | 3,925 | 3,935 | 3,905 | 3,920 | 108,600 |
| 2020/05/08 | 3,900 | 3,920 | 3,870 | 3,900 | 104,100 |
| 2020/05/07 | 3,820 | 3,870 | 3,805 | 3,870 | 167,500 |
| 2020/05/01 | 3,790 | 3,850 | 3,790 | 3,815 | 139,900 |
| 2020/04/30 | 3,915 | 3,925 | 3,820 | 3,820 | 197,700 |
| 2020/04/28 | 3,745 | 3,825 | 3,695 | 3,820 | 149,100 |
| 2020/04/27 | 3,790 | 3,805 | 3,735 | 3,755 | 110,200 |
| 2020/04/24 | 3,725 | 3,745 | 3,685 | 3,745 | 117,300 |
| 2020/04/23 | 3,705 | 3,735 | 3,680 | 3,700 | 84,900 |
| 2020/04/22 | 3,660 | 3,735 | 3,650 | 3,665 | 160,900 |
| 2020/04/21 | 3,755 | 3,790 | 3,680 | 3,695 | 150,600 |
| 2020/04/20 | 3,740 | 3,800 | 3,730 | 3,785 | 86,900 |
| 2020/04/17 | 3,780 | 3,805 | 3,720 | 3,740 | 106,300 |
| 2020/04/16 | 3,720 | 3,780 | 3,690 | 3,720 | 122,100 |
| 2020/04/15 | 3,785 | 3,810 | 3,675 | 3,705 | 237,600 |
| 2020/04/14 | 3,640 | 3,785 | 3,640 | 3,745 | 193,100 |
| 2020/04/13 | 3,615 | 3,675 | 3,575 | 3,640 | 146,200 |
| 2020/04/10 | 3,555 | 3,575 | 3,455 | 3,560 | 168,400 |
| 2020/04/09 | 3,550 | 3,590 | 3,510 | 3,555 | 205,000 |
| 2020/04/08 | 3,485 | 3,565 | 3,430 | 3,540 | 168,300 |
| 2020/04/07 | 3,440 | 3,475 | 3,345 | 3,430 | 126,500 |
| 2020/04/06 | 3,205 | 3,355 | 3,170 | 3,335 | 149,200 |
| 2020/04/03 | 3,280 | 3,365 | 3,195 | 3,200 | 132,300 |
| 2020/04/02 | 3,315 | 3,390 | 3,300 | 3,330 | 190,100 |
| 2020/04/01 | 3,425 | 3,510 | 3,350 | 3,370 | 171,200 |
| 2020/03/31 | 3,530 | 3,615 | 3,450 | 3,475 | 129,800 |
| 2020/03/30 | 3,580 | 3,620 | 3,430 | 3,545 | 228,400 |
| 2020/03/27 | 3,585 | 3,615 | 3,500 | 3,590 | 233,200 |
| 2020/03/26 | 3,405 | 3,565 | 3,385 | 3,515 | 214,600 |
| 2020/03/25 | 3,600 | 3,600 | 3,400 | 3,470 | 334,900 |
| 2020/03/24 | 3,520 | 3,580 | 3,435 | 3,455 | 286,100 |
| 2020/03/23 | 3,220 | 3,395 | 3,215 | 3,380 | 338,200 |
| 2020/03/19 | 3,210 | 3,230 | 3,095 | 3,220 | 233,100 |
| 2020/03/18 | 3,145 | 3,230 | 3,095 | 3,100 | 360,700 |
| 2020/03/17 | 2,858 | 3,115 | 2,847 | 3,075 | 370,100 |
| 2020/03/16 | 3,065 | 3,150 | 2,944 | 2,953 | 158,700 |
| 2020/03/13 | 2,922 | 3,080 | 2,815 | 3,025 | 442,400 |
| 2020/03/12 | 3,265 | 3,350 | 3,160 | 3,165 | 471,800 |
| 2020/03/11 | 3,380 | 3,495 | 3,345 | 3,345 | 496,900 |
| 2020/03/10 | 3,145 | 3,370 | 3,065 | 3,350 | 541,800 |
| 2020/03/09 | 3,430 | 3,445 | 3,300 | 3,345 | 574,900 |
| 2020/03/06 | 3,630 | 3,640 | 3,560 | 3,585 | 316,700 |
| 2020/03/05 | 3,675 | 3,700 | 3,630 | 3,675 | 314,200 |
| 2020/03/04 | 3,625 | 3,685 | 3,585 | 3,630 | 279,300 |
| 2020/03/03 | 3,815 | 3,820 | 3,615 | 3,625 | 311,300 |
| 2020/03/02 | 3,530 | 3,720 | 3,515 | 3,635 | 238,900 |
| 2020/02/28 | 3,610 | 3,685 | 3,535 | 3,565 | 431,400 |
| 2020/02/27 | 3,800 | 3,805 | 3,680 | 3,695 | 370,500 |
| 2020/02/26 | 3,810 | 3,865 | 3,740 | 3,860 | 411,500 |
| 2020/02/25 | 3,900 | 3,930 | 3,860 | 3,875 | 346,700 |
| 2020/02/21 | 4,120 | 4,170 | 4,110 | 4,120 | 163,500 |
| 2020/02/20 | 4,155 | 4,175 | 4,110 | 4,115 | 230,300 |
| 2020/02/19 | 4,150 | 4,195 | 4,110 | 4,125 | 176,800 |
| 2020/02/18 | 4,165 | 4,180 | 4,090 | 4,105 | 301,800 |
| 2020/02/17 | 4,230 | 4,250 | 4,155 | 4,185 | 392,700 |
| 2020/02/14 | 4,375 | 4,515 | 4,350 | 4,365 | 357,900 |
| 2020/02/13 | 4,450 | 4,515 | 4,435 | 4,515 | 343,600 |
| 2020/02/12 | 4,535 | 4,540 | 4,435 | 4,495 | 414,200 |
| 2020/02/10 | 4,605 | 4,630 | 4,575 | 4,585 | 166,500 |
| 2020/02/07 | 4,610 | 4,650 | 4,590 | 4,620 | 195,500 |
| 2020/02/06 | 4,615 | 4,645 | 4,585 | 4,620 | 239,000 |
| 2020/02/05 | 4,600 | 4,630 | 4,535 | 4,565 | 256,100 |
| 2020/02/04 | 4,425 | 4,550 | 4,425 | 4,550 | 328,400 |
| 2020/02/03 | 4,305 | 4,430 | 4,305 | 4,405 | 184,700 |
| 2020/01/31 | 4,285 | 4,450 | 4,280 | 4,430 | 263,000 |
| 2020/01/30 | 4,325 | 4,325 | 4,225 | 4,255 | 138,000 |
| 2020/01/29 | 4,355 | 4,365 | 4,315 | 4,320 | 178,700 |
| 2020/01/28 | 4,305 | 4,370 | 4,305 | 4,330 | 164,300 |
| 2020/01/27 | 4,325 | 4,370 | 4,310 | 4,350 | 128,200 |
| 2020/01/24 | 4,450 | 4,450 | 4,395 | 4,410 | 111,200 |
| 2020/01/23 | 4,420 | 4,445 | 4,405 | 4,430 | 112,200 |
| 2020/01/22 | 4,435 | 4,485 | 4,420 | 4,440 | 156,500 |
| 2020/01/21 | 4,440 | 4,440 | 4,390 | 4,430 | 124,900 |
| 2020/01/20 | 4,415 | 4,450 | 4,405 | 4,440 | 131,200 |
| 2020/01/17 | 4,450 | 4,465 | 4,410 | 4,430 | 191,100 |
| 2020/01/16 | 4,425 | 4,470 | 4,415 | 4,430 | 204,200 |
| 2020/01/15 | 4,385 | 4,410 | 4,365 | 4,380 | 105,100 |
| 2020/01/14 | 4,365 | 4,405 | 4,325 | 4,380 | 173,400 |
| 2020/01/10 | 4,380 | 4,420 | 4,355 | 4,380 | 357,200 |
| 2020/01/09 | 4,300 | 4,345 | 4,290 | 4,335 | 205,500 |
| 2020/01/08 | 4,195 | 4,240 | 4,145 | 4,210 | 251,300 |
| 2020/01/07 | 4,195 | 4,270 | 4,195 | 4,250 | 183,900 |
| 2020/01/06 | 4,170 | 4,205 | 4,155 | 4,160 | 182,700 |