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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,560 | 5,620 | 5,530 | 5,550 | 23,200 |
| 2021/12/29 | 5,540 | 5,590 | 5,510 | 5,580 | 33,900 |
| 2021/12/28 | 5,550 | 5,600 | 5,510 | 5,600 | 94,600 |
| 2021/12/27 | 5,460 | 5,520 | 5,460 | 5,510 | 70,800 |
| 2021/12/24 | 5,510 | 5,560 | 5,450 | 5,460 | 59,400 |
| 2021/12/23 | 5,500 | 5,580 | 5,500 | 5,540 | 51,100 |
| 2021/12/22 | 5,520 | 5,540 | 5,450 | 5,470 | 27,600 |
| 2021/12/21 | 5,510 | 5,550 | 5,450 | 5,510 | 44,600 |
| 2021/12/20 | 5,490 | 5,530 | 5,380 | 5,410 | 51,900 |
| 2021/12/17 | 5,610 | 5,630 | 5,460 | 5,500 | 148,500 |
| 2021/12/16 | 5,710 | 5,710 | 5,620 | 5,680 | 44,900 |
| 2021/12/15 | 5,630 | 5,720 | 5,580 | 5,610 | 52,800 |
| 2021/12/14 | 5,700 | 5,740 | 5,610 | 5,700 | 73,500 |
| 2021/12/13 | 5,520 | 5,690 | 5,500 | 5,640 | 62,900 |
| 2021/12/10 | 5,660 | 5,660 | 5,500 | 5,530 | 54,400 |
| 2021/12/09 | 5,660 | 5,690 | 5,620 | 5,650 | 35,800 |
| 2021/12/08 | 5,650 | 5,690 | 5,600 | 5,670 | 43,700 |
| 2021/12/07 | 5,500 | 5,630 | 5,500 | 5,620 | 38,200 |
| 2021/12/06 | 5,460 | 5,510 | 5,410 | 5,470 | 41,800 |
| 2021/12/03 | 5,380 | 5,460 | 5,350 | 5,450 | 34,900 |
| 2021/12/02 | 5,320 | 5,430 | 5,320 | 5,330 | 46,800 |
| 2021/12/01 | 5,260 | 5,390 | 5,230 | 5,330 | 55,900 |
| 2021/11/30 | 5,310 | 5,340 | 5,230 | 5,280 | 117,700 |
| 2021/11/29 | 5,170 | 5,340 | 5,150 | 5,260 | 55,800 |
| 2021/11/26 | 5,400 | 5,400 | 5,260 | 5,270 | 61,400 |
| 2021/11/25 | 5,510 | 5,510 | 5,430 | 5,450 | 39,500 |
| 2021/11/24 | 5,460 | 5,550 | 5,400 | 5,480 | 63,200 |
| 2021/11/22 | 5,470 | 5,530 | 5,470 | 5,500 | 48,600 |
| 2021/11/19 | 5,470 | 5,570 | 5,440 | 5,570 | 75,700 |
| 2021/11/18 | 5,550 | 5,610 | 5,480 | 5,570 | 83,700 |
| 2021/11/17 | 5,630 | 5,720 | 5,550 | 5,600 | 71,600 |
| 2021/11/16 | 5,650 | 5,730 | 5,560 | 5,690 | 59,000 |
| 2021/11/15 | 5,890 | 5,950 | 5,700 | 5,730 | 63,300 |
| 2021/11/12 | 5,950 | 6,100 | 5,880 | 5,890 | 94,400 |
| 2021/11/11 | 5,850 | 5,890 | 5,750 | 5,850 | 75,800 |
| 2021/11/10 | 5,810 | 5,850 | 5,740 | 5,800 | 21,400 |
| 2021/11/09 | 5,760 | 5,820 | 5,760 | 5,790 | 17,100 |
| 2021/11/08 | 5,950 | 5,950 | 5,750 | 5,760 | 33,600 |
| 2021/11/05 | 5,920 | 5,920 | 5,810 | 5,890 | 24,500 |
| 2021/11/04 | 5,840 | 5,930 | 5,830 | 5,930 | 35,400 |
| 2021/11/02 | 5,840 | 5,920 | 5,830 | 5,830 | 27,700 |
| 2021/11/01 | 5,870 | 5,910 | 5,810 | 5,910 | 32,700 |
| 2021/10/29 | 5,720 | 5,780 | 5,710 | 5,780 | 25,700 |
| 2021/10/28 | 5,710 | 5,740 | 5,650 | 5,710 | 26,200 |
| 2021/10/27 | 5,710 | 5,770 | 5,690 | 5,720 | 24,200 |
| 2021/10/26 | 5,730 | 5,760 | 5,690 | 5,690 | 18,300 |
| 2021/10/25 | 5,790 | 5,800 | 5,700 | 5,720 | 20,500 |
| 2021/10/22 | 5,800 | 5,890 | 5,800 | 5,840 | 28,400 |
| 2021/10/21 | 5,850 | 5,880 | 5,810 | 5,840 | 33,700 |
| 2021/10/20 | 5,750 | 5,860 | 5,750 | 5,850 | 39,100 |
| 2021/10/19 | 5,750 | 5,820 | 5,740 | 5,770 | 26,200 |
| 2021/10/18 | 5,800 | 5,800 | 5,720 | 5,750 | 24,600 |
| 2021/10/15 | 5,820 | 5,820 | 5,760 | 5,810 | 32,200 |
| 2021/10/14 | 5,690 | 5,770 | 5,690 | 5,740 | 56,100 |
| 2021/10/13 | 5,650 | 5,730 | 5,630 | 5,700 | 40,500 |
| 2021/10/12 | 5,620 | 5,650 | 5,560 | 5,650 | 39,200 |
| 2021/10/11 | 5,530 | 5,660 | 5,460 | 5,660 | 36,500 |
| 2021/10/08 | 5,550 | 5,610 | 5,520 | 5,570 | 27,700 |
| 2021/10/07 | 5,420 | 5,540 | 5,390 | 5,470 | 27,300 |
| 2021/10/06 | 5,470 | 5,540 | 5,410 | 5,420 | 34,900 |
| 2021/10/05 | 5,520 | 5,540 | 5,360 | 5,390 | 47,100 |
| 2021/10/04 | 5,740 | 5,740 | 5,580 | 5,620 | 35,400 |
| 2021/10/01 | 5,790 | 5,820 | 5,660 | 5,700 | 50,300 |
| 2021/09/30 | 5,870 | 5,920 | 5,840 | 5,870 | 29,600 |
| 2021/09/29 | 5,780 | 5,920 | 5,780 | 5,910 | 62,500 |
| 2021/09/28 | 6,020 | 6,020 | 5,860 | 5,960 | 52,300 |
| 2021/09/27 | 6,250 | 6,270 | 6,030 | 6,030 | 41,500 |
| 2021/09/24 | 6,100 | 6,200 | 6,050 | 6,170 | 89,000 |
| 2021/09/22 | 6,070 | 6,080 | 5,930 | 5,930 | 28,300 |
| 2021/09/21 | 5,980 | 6,110 | 5,960 | 6,070 | 38,500 |
| 2021/09/17 | 5,950 | 6,150 | 5,930 | 6,140 | 127,700 |
| 2021/09/16 | 5,790 | 5,870 | 5,720 | 5,870 | 52,400 |
| 2021/09/15 | 5,790 | 5,850 | 5,750 | 5,790 | 35,300 |
| 2021/09/14 | 5,790 | 5,890 | 5,790 | 5,870 | 46,900 |
| 2021/09/13 | 5,750 | 5,820 | 5,730 | 5,810 | 33,200 |
| 2021/09/10 | 5,750 | 5,810 | 5,750 | 5,790 | 52,200 |
| 2021/09/09 | 5,770 | 5,820 | 5,750 | 5,770 | 50,400 |
| 2021/09/08 | 5,830 | 5,840 | 5,750 | 5,810 | 91,200 |
| 2021/09/07 | 5,870 | 5,940 | 5,770 | 5,890 | 38,600 |
| 2021/09/06 | 5,900 | 5,930 | 5,840 | 5,870 | 33,000 |
| 2021/09/03 | 5,830 | 5,900 | 5,810 | 5,890 | 33,100 |
| 2021/09/02 | 5,790 | 5,820 | 5,760 | 5,810 | 31,500 |
| 2021/09/01 | 5,680 | 5,770 | 5,680 | 5,740 | 26,600 |
| 2021/08/31 | 5,710 | 5,800 | 5,710 | 5,710 | 41,700 |
| 2021/08/30 | 5,770 | 5,790 | 5,710 | 5,770 | 35,700 |
| 2021/08/27 | 5,810 | 5,840 | 5,760 | 5,830 | 19,800 |
| 2021/08/26 | 5,810 | 5,840 | 5,720 | 5,800 | 27,500 |
| 2021/08/25 | 5,870 | 5,880 | 5,800 | 5,860 | 18,700 |
| 2021/08/24 | 5,810 | 5,890 | 5,810 | 5,870 | 30,800 |
| 2021/08/23 | 5,660 | 5,840 | 5,660 | 5,820 | 32,300 |
| 2021/08/20 | 5,700 | 5,720 | 5,620 | 5,650 | 23,800 |
| 2021/08/19 | 5,700 | 5,740 | 5,620 | 5,640 | 29,100 |
| 2021/08/18 | 5,660 | 5,760 | 5,660 | 5,740 | 26,200 |
| 2021/08/17 | 5,680 | 5,730 | 5,650 | 5,660 | 32,000 |
| 2021/08/16 | 5,670 | 5,710 | 5,630 | 5,680 | 38,400 |
| 2021/08/13 | 5,650 | 5,730 | 5,650 | 5,730 | 21,400 |
| 2021/08/12 | 5,790 | 5,830 | 5,680 | 5,710 | 41,300 |
| 2021/08/11 | 5,750 | 5,810 | 5,700 | 5,800 | 51,400 |
| 2021/08/10 | 5,760 | 5,890 | 5,690 | 5,780 | 83,100 |
| 2021/08/06 | 5,840 | 6,030 | 5,830 | 5,860 | 130,200 |
| 2021/08/05 | 5,690 | 5,770 | 5,670 | 5,750 | 29,900 |
| 2021/08/04 | 5,720 | 5,750 | 5,660 | 5,730 | 40,600 |
| 2021/08/03 | 5,630 | 5,770 | 5,620 | 5,730 | 45,100 |
| 2021/08/02 | 5,550 | 5,700 | 5,550 | 5,700 | 41,100 |
| 2021/07/30 | 5,490 | 5,540 | 5,480 | 5,520 | 38,900 |
| 2021/07/29 | 5,570 | 5,620 | 5,560 | 5,570 | 16,900 |
| 2021/07/28 | 5,520 | 5,620 | 5,520 | 5,600 | 28,300 |
| 2021/07/27 | 5,540 | 5,610 | 5,520 | 5,600 | 42,500 |
| 2021/07/26 | 5,630 | 5,630 | 5,490 | 5,520 | 26,900 |
| 2021/07/21 | 5,550 | 5,560 | 5,460 | 5,500 | 21,700 |
| 2021/07/20 | 5,440 | 5,520 | 5,440 | 5,480 | 28,700 |
| 2021/07/19 | 5,500 | 5,580 | 5,500 | 5,530 | 25,300 |
| 2021/07/16 | 5,560 | 5,600 | 5,520 | 5,590 | 26,100 |
| 2021/07/15 | 5,670 | 5,670 | 5,570 | 5,590 | 31,000 |
| 2021/07/14 | 5,640 | 5,750 | 5,640 | 5,720 | 21,000 |
| 2021/07/13 | 5,690 | 5,830 | 5,650 | 5,700 | 36,600 |
| 2021/07/12 | 5,570 | 5,720 | 5,560 | 5,680 | 54,900 |
| 2021/07/09 | 5,450 | 5,550 | 5,410 | 5,520 | 72,800 |
| 2021/07/08 | 5,450 | 5,510 | 5,420 | 5,480 | 46,300 |
| 2021/07/07 | 5,430 | 5,510 | 5,430 | 5,500 | 45,400 |
| 2021/07/06 | 5,450 | 5,500 | 5,450 | 5,460 | 20,900 |
| 2021/07/05 | 5,430 | 5,480 | 5,430 | 5,470 | 47,400 |
| 2021/07/02 | 5,450 | 5,550 | 5,430 | 5,510 | 40,400 |
| 2021/07/01 | 5,520 | 5,520 | 5,420 | 5,450 | 37,100 |
| 2021/06/30 | 5,590 | 5,620 | 5,530 | 5,570 | 30,400 |
| 2021/06/29 | 5,640 | 5,690 | 5,530 | 5,560 | 37,100 |
| 2021/06/28 | 5,710 | 5,710 | 5,640 | 5,660 | 43,100 |
| 2021/06/25 | 5,840 | 5,890 | 5,770 | 5,770 | 37,600 |
| 2021/06/24 | 5,670 | 5,790 | 5,660 | 5,760 | 16,500 |
| 2021/06/23 | 5,730 | 5,790 | 5,710 | 5,730 | 20,800 |
| 2021/06/22 | 5,660 | 5,760 | 5,640 | 5,760 | 37,500 |
| 2021/06/21 | 5,550 | 5,590 | 5,510 | 5,560 | 37,000 |
| 2021/06/18 | 5,700 | 5,720 | 5,630 | 5,650 | 44,000 |
| 2021/06/17 | 5,700 | 5,710 | 5,610 | 5,650 | 18,100 |
| 2021/06/16 | 5,660 | 5,780 | 5,660 | 5,760 | 19,600 |
| 2021/06/15 | 5,740 | 5,780 | 5,720 | 5,760 | 15,500 |
| 2021/06/14 | 5,760 | 5,780 | 5,660 | 5,750 | 33,600 |
| 2021/06/11 | 5,640 | 5,810 | 5,590 | 5,730 | 89,000 |
| 2021/06/10 | 5,470 | 5,630 | 5,460 | 5,580 | 61,200 |
| 2021/06/09 | 5,440 | 5,470 | 5,410 | 5,470 | 21,100 |
| 2021/06/08 | 5,460 | 5,510 | 5,430 | 5,430 | 32,500 |
| 2021/06/07 | 5,480 | 5,510 | 5,470 | 5,500 | 20,700 |
| 2021/06/04 | 5,540 | 5,540 | 5,400 | 5,400 | 30,700 |
| 2021/06/03 | 5,490 | 5,580 | 5,490 | 5,540 | 22,200 |
| 2021/06/02 | 5,570 | 5,570 | 5,460 | 5,470 | 32,000 |
| 2021/06/01 | 5,480 | 5,530 | 5,460 | 5,480 | 24,100 |
| 2021/05/31 | 5,540 | 5,620 | 5,480 | 5,480 | 40,200 |
| 2021/05/28 | 5,490 | 5,580 | 5,480 | 5,540 | 43,700 |
| 2021/05/27 | 5,570 | 5,570 | 5,380 | 5,460 | 144,600 |
| 2021/05/26 | 5,690 | 5,690 | 5,590 | 5,590 | 21,900 |
| 2021/05/25 | 5,600 | 5,700 | 5,590 | 5,670 | 50,700 |
| 2021/05/24 | 5,500 | 5,590 | 5,500 | 5,560 | 28,300 |
| 2021/05/21 | 5,500 | 5,520 | 5,450 | 5,510 | 40,600 |
| 2021/05/20 | 5,400 | 5,500 | 5,390 | 5,500 | 45,500 |
| 2021/05/19 | 5,360 | 5,430 | 5,340 | 5,370 | 35,300 |
| 2021/05/18 | 5,480 | 5,490 | 5,330 | 5,390 | 89,800 |
| 2021/05/17 | 5,450 | 5,520 | 5,350 | 5,350 | 63,600 |
| 2021/05/14 | 5,310 | 5,530 | 5,180 | 5,460 | 135,400 |
| 2021/05/13 | 5,400 | 5,450 | 5,230 | 5,260 | 119,400 |
| 2021/05/12 | 5,500 | 5,550 | 5,330 | 5,380 | 60,400 |
| 2021/05/11 | 5,500 | 5,500 | 5,370 | 5,370 | 38,900 |
| 2021/05/10 | 5,430 | 5,530 | 5,430 | 5,520 | 31,300 |
| 2021/05/07 | 5,430 | 5,450 | 5,390 | 5,410 | 27,600 |
| 2021/05/06 | 5,490 | 5,520 | 5,390 | 5,390 | 62,500 |
| 2021/04/30 | 5,470 | 5,540 | 5,460 | 5,480 | 34,000 |
| 2021/04/28 | 5,570 | 5,570 | 5,480 | 5,480 | 35,700 |
| 2021/04/27 | 5,530 | 5,580 | 5,490 | 5,520 | 62,300 |
| 2021/04/26 | 5,410 | 5,490 | 5,360 | 5,480 | 49,300 |
| 2021/04/23 | 5,410 | 5,500 | 5,380 | 5,430 | 60,500 |
| 2021/04/22 | 5,300 | 5,440 | 5,280 | 5,420 | 91,000 |
| 2021/04/21 | 5,330 | 5,330 | 5,210 | 5,230 | 52,300 |
| 2021/04/20 | 5,410 | 5,440 | 5,350 | 5,370 | 44,200 |
| 2021/04/19 | 5,500 | 5,500 | 5,450 | 5,450 | 33,100 |
| 2021/04/16 | 5,500 | 5,520 | 5,460 | 5,470 | 51,000 |
| 2021/04/15 | 5,430 | 5,490 | 5,420 | 5,440 | 25,500 |
| 2021/04/14 | 5,510 | 5,540 | 5,450 | 5,450 | 41,500 |
| 2021/04/13 | 5,490 | 5,550 | 5,470 | 5,510 | 46,900 |
| 2021/04/12 | 5,600 | 5,610 | 5,510 | 5,520 | 46,700 |
| 2021/04/09 | 5,620 | 5,690 | 5,570 | 5,590 | 46,700 |
| 2021/04/08 | 5,690 | 5,740 | 5,620 | 5,620 | 42,000 |
| 2021/04/07 | 5,660 | 5,800 | 5,660 | 5,790 | 34,300 |
| 2021/04/06 | 5,840 | 5,900 | 5,690 | 5,700 | 33,900 |
| 2021/04/05 | 5,920 | 5,920 | 5,810 | 5,840 | 30,400 |
| 2021/04/02 | 5,890 | 5,900 | 5,850 | 5,890 | 33,400 |
| 2021/04/01 | 5,760 | 5,820 | 5,730 | 5,800 | 31,200 |
| 2021/03/31 | 5,690 | 5,880 | 5,680 | 5,730 | 72,300 |
| 2021/03/30 | 5,920 | 5,920 | 5,730 | 5,730 | 55,100 |
| 2021/03/29 | 5,840 | 5,900 | 5,790 | 5,890 | 90,500 |
| 2021/03/26 | 5,690 | 5,820 | 5,660 | 5,770 | 51,000 |
| 2021/03/25 | 5,660 | 5,700 | 5,530 | 5,680 | 51,500 |
| 2021/03/24 | 5,620 | 5,700 | 5,530 | 5,580 | 52,600 |
| 2021/03/23 | 5,740 | 5,760 | 5,610 | 5,630 | 71,800 |
| 2021/03/22 | 5,790 | 5,830 | 5,740 | 5,780 | 55,400 |
| 2021/03/19 | 5,790 | 5,900 | 5,750 | 5,850 | 74,800 |
| 2021/03/18 | 5,800 | 5,840 | 5,730 | 5,790 | 39,700 |
| 2021/03/17 | 5,760 | 5,780 | 5,700 | 5,780 | 44,200 |
| 2021/03/16 | 5,680 | 5,830 | 5,680 | 5,830 | 79,600 |
| 2021/03/15 | 5,650 | 5,690 | 5,600 | 5,690 | 39,800 |
| 2021/03/12 | 5,660 | 5,670 | 5,540 | 5,650 | 64,400 |
| 2021/03/11 | 5,390 | 5,610 | 5,340 | 5,610 | 96,800 |
| 2021/03/10 | 5,370 | 5,430 | 5,320 | 5,320 | 38,800 |
| 2021/03/09 | 5,220 | 5,370 | 5,170 | 5,370 | 54,100 |
| 2021/03/08 | 5,320 | 5,410 | 5,190 | 5,230 | 42,700 |
| 2021/03/05 | 5,250 | 5,320 | 5,180 | 5,320 | 68,700 |
| 2021/03/04 | 5,280 | 5,340 | 5,190 | 5,340 | 97,200 |
| 2021/03/03 | 5,440 | 5,470 | 5,340 | 5,390 | 50,600 |
| 2021/03/02 | 5,630 | 5,650 | 5,430 | 5,440 | 73,200 |
| 2021/03/01 | 5,320 | 5,500 | 5,300 | 5,500 | 61,000 |
| 2021/02/26 | 5,380 | 5,380 | 5,260 | 5,270 | 101,000 |
| 2021/02/25 | 5,520 | 5,530 | 5,450 | 5,480 | 51,400 |
| 2021/02/24 | 5,610 | 5,620 | 5,450 | 5,450 | 59,600 |
| 2021/02/22 | 5,650 | 5,650 | 5,570 | 5,620 | 40,000 |
| 2021/02/19 | 5,550 | 5,600 | 5,510 | 5,600 | 51,600 |
| 2021/02/18 | 5,670 | 5,670 | 5,560 | 5,600 | 51,700 |
| 2021/02/17 | 5,720 | 5,740 | 5,620 | 5,640 | 51,000 |
| 2021/02/16 | 5,910 | 5,960 | 5,780 | 5,820 | 53,700 |
| 2021/02/15 | 5,800 | 5,930 | 5,700 | 5,910 | 68,600 |
| 2021/02/12 | 6,000 | 6,300 | 5,820 | 5,890 | 242,900 |
| 2021/02/10 | 5,800 | 5,940 | 5,780 | 5,900 | 194,100 |
| 2021/02/09 | 5,760 | 5,780 | 5,690 | 5,780 | 74,800 |
| 2021/02/08 | 5,550 | 5,730 | 5,500 | 5,730 | 79,600 |
| 2021/02/05 | 5,510 | 5,580 | 5,480 | 5,550 | 86,400 |
| 2021/02/04 | 5,540 | 5,560 | 5,420 | 5,440 | 92,000 |
| 2021/02/03 | 5,670 | 5,680 | 5,540 | 5,590 | 112,700 |
| 2021/02/02 | 5,540 | 5,770 | 5,530 | 5,670 | 162,800 |
| 2021/02/01 | 5,400 | 5,560 | 5,350 | 5,510 | 70,200 |
| 2021/01/29 | 5,510 | 5,550 | 5,340 | 5,400 | 125,200 |
| 2021/01/28 | 5,510 | 5,550 | 5,440 | 5,450 | 125,000 |
| 2021/01/27 | 5,540 | 5,600 | 5,490 | 5,600 | 201,700 |
| 2021/01/26 | 5,510 | 5,550 | 5,360 | 5,530 | 304,500 |
| 2021/01/25 | 5,200 | 5,230 | 5,190 | 5,210 | 42,600 |
| 2021/01/22 | 5,140 | 5,200 | 5,130 | 5,170 | 42,700 |
| 2021/01/21 | 5,150 | 5,220 | 5,140 | 5,170 | 64,100 |
| 2021/01/20 | 5,100 | 5,140 | 5,080 | 5,140 | 41,000 |
| 2021/01/19 | 5,110 | 5,120 | 5,060 | 5,080 | 33,300 |
| 2021/01/18 | 5,060 | 5,140 | 5,020 | 5,100 | 45,000 |
| 2021/01/15 | 5,130 | 5,150 | 5,070 | 5,070 | 43,000 |
| 2021/01/14 | 5,140 | 5,180 | 5,100 | 5,150 | 49,400 |
| 2021/01/13 | 5,140 | 5,170 | 5,130 | 5,140 | 41,000 |
| 2021/01/12 | 5,160 | 5,170 | 5,110 | 5,130 | 55,400 |
| 2021/01/08 | 5,090 | 5,180 | 5,080 | 5,180 | 58,400 |
| 2021/01/07 | 5,020 | 5,100 | 5,020 | 5,060 | 63,700 |
| 2021/01/06 | 5,060 | 5,120 | 5,020 | 5,020 | 63,700 |
| 2021/01/05 | 5,120 | 5,150 | 5,070 | 5,130 | 65,800 |
| 2021/01/04 | 5,150 | 5,160 | 5,090 | 5,140 | 59,200 |