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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,670 | 7,670 | 7,560 | 7,560 | 20,400 |
| 2022/12/29 | 7,580 | 7,630 | 7,520 | 7,620 | 41,800 |
| 2022/12/28 | 7,600 | 7,610 | 7,540 | 7,600 | 86,500 |
| 2022/12/27 | 7,610 | 7,660 | 7,560 | 7,560 | 30,100 |
| 2022/12/26 | 7,600 | 7,650 | 7,560 | 7,590 | 30,000 |
| 2022/12/23 | 7,530 | 7,640 | 7,530 | 7,590 | 52,600 |
| 2022/12/22 | 7,560 | 7,570 | 7,480 | 7,570 | 49,600 |
| 2022/12/21 | 7,520 | 7,560 | 7,450 | 7,530 | 45,000 |
| 2022/12/20 | 7,590 | 7,650 | 7,430 | 7,510 | 69,300 |
| 2022/12/19 | 7,660 | 7,750 | 7,560 | 7,590 | 31,200 |
| 2022/12/16 | 7,750 | 7,810 | 7,700 | 7,750 | 76,100 |
| 2022/12/15 | 7,780 | 7,820 | 7,750 | 7,800 | 19,300 |
| 2022/12/14 | 7,680 | 7,790 | 7,650 | 7,780 | 38,000 |
| 2022/12/13 | 7,640 | 7,650 | 7,610 | 7,610 | 27,000 |
| 2022/12/12 | 7,590 | 7,600 | 7,530 | 7,570 | 36,500 |
| 2022/12/09 | 7,680 | 7,690 | 7,580 | 7,620 | 64,400 |
| 2022/12/08 | 7,540 | 7,560 | 7,430 | 7,530 | 64,200 |
| 2022/12/07 | 7,560 | 7,560 | 7,490 | 7,520 | 55,400 |
| 2022/12/06 | 7,730 | 7,730 | 7,600 | 7,610 | 58,600 |
| 2022/12/05 | 7,800 | 7,830 | 7,740 | 7,780 | 46,200 |
| 2022/12/02 | 7,940 | 7,950 | 7,670 | 7,810 | 97,900 |
| 2022/12/01 | 8,140 | 8,220 | 7,990 | 7,990 | 45,900 |
| 2022/11/30 | 8,110 | 8,170 | 8,090 | 8,140 | 49,600 |
| 2022/11/29 | 8,190 | 8,270 | 8,110 | 8,110 | 51,700 |
| 2022/11/28 | 8,240 | 8,270 | 8,190 | 8,220 | 62,600 |
| 2022/11/25 | 8,330 | 8,340 | 8,200 | 8,200 | 40,300 |
| 2022/11/24 | 8,300 | 8,330 | 8,280 | 8,330 | 49,800 |
| 2022/11/22 | 8,300 | 8,300 | 8,180 | 8,240 | 51,200 |
| 2022/11/21 | 8,150 | 8,250 | 8,140 | 8,250 | 52,200 |
| 2022/11/18 | 8,280 | 8,290 | 8,140 | 8,150 | 51,400 |
| 2022/11/17 | 8,140 | 8,240 | 8,140 | 8,240 | 32,300 |
| 2022/11/16 | 8,020 | 8,120 | 7,970 | 8,100 | 53,800 |
| 2022/11/15 | 8,000 | 8,100 | 8,000 | 8,010 | 54,700 |
| 2022/11/14 | 8,260 | 8,350 | 8,000 | 8,050 | 116,400 |
| 2022/11/11 | 8,290 | 8,310 | 8,170 | 8,290 | 75,000 |
| 2022/11/10 | 8,080 | 8,180 | 8,040 | 8,120 | 71,200 |
| 2022/11/09 | 8,190 | 8,220 | 8,140 | 8,210 | 37,800 |
| 2022/11/08 | 8,100 | 8,230 | 8,080 | 8,180 | 43,400 |
| 2022/11/07 | 8,130 | 8,190 | 8,010 | 8,030 | 47,600 |
| 2022/11/04 | 8,000 | 8,130 | 7,990 | 8,130 | 69,600 |
| 2022/11/02 | 8,110 | 8,220 | 8,110 | 8,150 | 64,000 |
| 2022/11/01 | 8,120 | 8,180 | 8,080 | 8,140 | 41,200 |
| 2022/10/31 | 8,200 | 8,200 | 8,030 | 8,100 | 42,300 |
| 2022/10/28 | 7,940 | 8,180 | 7,940 | 8,100 | 189,600 |
| 2022/10/27 | 8,080 | 8,140 | 7,960 | 7,990 | 55,400 |
| 2022/10/26 | 7,990 | 8,170 | 7,990 | 8,140 | 81,400 |
| 2022/10/25 | 8,000 | 8,000 | 7,920 | 7,930 | 42,000 |
| 2022/10/24 | 8,010 | 8,010 | 7,880 | 7,940 | 33,500 |
| 2022/10/21 | 7,850 | 7,930 | 7,820 | 7,900 | 42,200 |
| 2022/10/20 | 7,970 | 8,020 | 7,880 | 7,900 | 44,800 |
| 2022/10/19 | 8,000 | 8,050 | 7,960 | 8,020 | 49,900 |
| 2022/10/18 | 8,020 | 8,030 | 7,900 | 7,950 | 53,600 |
| 2022/10/17 | 7,960 | 7,990 | 7,880 | 7,890 | 68,200 |
| 2022/10/14 | 8,030 | 8,110 | 7,980 | 8,030 | 59,800 |
| 2022/10/13 | 7,930 | 7,940 | 7,820 | 7,850 | 54,600 |
| 2022/10/12 | 7,990 | 8,030 | 7,900 | 7,930 | 43,900 |
| 2022/10/11 | 8,040 | 8,070 | 7,920 | 7,990 | 73,500 |
| 2022/10/07 | 8,160 | 8,230 | 8,130 | 8,140 | 40,500 |
| 2022/10/06 | 8,300 | 8,370 | 8,270 | 8,280 | 54,600 |
| 2022/10/05 | 8,350 | 8,390 | 8,230 | 8,260 | 57,400 |
| 2022/10/04 | 8,180 | 8,380 | 8,180 | 8,330 | 80,700 |
| 2022/10/03 | 8,150 | 8,150 | 7,990 | 8,030 | 65,800 |
| 2022/09/30 | 8,160 | 8,250 | 8,130 | 8,180 | 74,400 |
| 2022/09/29 | 8,090 | 8,190 | 8,020 | 8,160 | 83,800 |
| 2022/09/28 | 7,970 | 8,020 | 7,880 | 7,980 | 138,700 |
| 2022/09/27 | 8,080 | 8,080 | 7,980 | 7,990 | 133,700 |
| 2022/09/26 | 8,060 | 8,150 | 7,980 | 8,010 | 157,200 |
| 2022/09/22 | 8,090 | 8,120 | 7,980 | 8,090 | 123,400 |
| 2022/09/21 | 8,160 | 8,170 | 8,060 | 8,070 | 83,900 |
| 2022/09/20 | 8,050 | 8,160 | 8,030 | 8,080 | 89,600 |
| 2022/09/16 | 8,100 | 8,150 | 8,070 | 8,120 | 113,400 |
| 2022/09/15 | 8,300 | 8,320 | 8,180 | 8,190 | 82,800 |
| 2022/09/14 | 8,380 | 8,380 | 8,200 | 8,210 | 129,000 |
| 2022/09/13 | 8,630 | 8,680 | 8,520 | 8,530 | 86,600 |
| 2022/09/12 | 8,710 | 8,740 | 8,570 | 8,610 | 118,000 |
| 2022/09/09 | 8,330 | 8,680 | 8,320 | 8,680 | 130,500 |
| 2022/09/08 | 8,330 | 8,420 | 8,280 | 8,400 | 95,300 |
| 2022/09/07 | 8,220 | 8,220 | 8,060 | 8,180 | 91,700 |
| 2022/09/06 | 8,260 | 8,290 | 8,170 | 8,190 | 84,100 |
| 2022/09/05 | 8,000 | 8,210 | 7,990 | 8,190 | 122,700 |
| 2022/09/02 | 8,130 | 8,150 | 8,010 | 8,070 | 48,500 |
| 2022/09/01 | 8,110 | 8,140 | 8,030 | 8,030 | 65,400 |
| 2022/08/31 | 8,220 | 8,290 | 8,150 | 8,170 | 46,600 |
| 2022/08/30 | 8,200 | 8,290 | 8,160 | 8,240 | 43,300 |
| 2022/08/29 | 8,060 | 8,190 | 8,010 | 8,150 | 70,400 |
| 2022/08/26 | 8,180 | 8,260 | 8,150 | 8,210 | 40,400 |
| 2022/08/25 | 8,120 | 8,140 | 8,080 | 8,090 | 41,700 |
| 2022/08/24 | 8,000 | 8,080 | 8,000 | 8,050 | 53,000 |
| 2022/08/23 | 8,080 | 8,080 | 7,960 | 7,990 | 65,600 |
| 2022/08/22 | 7,910 | 8,150 | 7,870 | 8,150 | 81,400 |
| 2022/08/19 | 7,920 | 7,950 | 7,850 | 7,930 | 56,900 |
| 2022/08/18 | 7,940 | 7,940 | 7,860 | 7,900 | 24,500 |
| 2022/08/17 | 7,960 | 7,990 | 7,900 | 7,950 | 51,700 |
| 2022/08/16 | 7,900 | 7,970 | 7,810 | 7,920 | 67,800 |
| 2022/08/15 | 7,910 | 7,970 | 7,870 | 7,890 | 44,000 |
| 2022/08/12 | 7,830 | 7,910 | 7,790 | 7,900 | 55,200 |
| 2022/08/10 | 7,870 | 7,880 | 7,720 | 7,780 | 52,300 |
| 2022/08/09 | 7,740 | 7,880 | 7,740 | 7,820 | 107,300 |
| 2022/08/08 | 7,770 | 7,840 | 7,710 | 7,820 | 154,700 |
| 2022/08/05 | 7,900 | 8,000 | 7,870 | 7,920 | 104,300 |
| 2022/08/04 | 8,030 | 8,030 | 7,960 | 8,000 | 64,400 |
| 2022/08/03 | 8,050 | 8,110 | 7,980 | 7,980 | 107,500 |
| 2022/08/02 | 8,130 | 8,140 | 7,960 | 7,990 | 54,500 |
| 2022/08/01 | 8,090 | 8,180 | 8,030 | 8,160 | 105,900 |
| 2022/07/29 | 8,150 | 8,180 | 8,030 | 8,070 | 75,000 |
| 2022/07/28 | 8,190 | 8,220 | 8,150 | 8,190 | 78,100 |
| 2022/07/27 | 8,400 | 8,420 | 8,180 | 8,200 | 68,100 |
| 2022/07/26 | 8,390 | 8,470 | 8,320 | 8,440 | 56,800 |
| 2022/07/25 | 8,380 | 8,440 | 8,360 | 8,400 | 59,200 |
| 2022/07/22 | 8,170 | 8,380 | 8,170 | 8,360 | 77,200 |
| 2022/07/21 | 8,070 | 8,200 | 8,060 | 8,190 | 38,000 |
| 2022/07/20 | 8,040 | 8,120 | 8,040 | 8,060 | 51,200 |
| 2022/07/19 | 8,000 | 8,000 | 7,910 | 7,990 | 36,100 |
| 2022/07/15 | 7,980 | 8,010 | 7,940 | 7,980 | 33,300 |
| 2022/07/14 | 7,900 | 7,960 | 7,850 | 7,950 | 39,900 |
| 2022/07/13 | 7,900 | 7,980 | 7,860 | 7,920 | 70,700 |
| 2022/07/12 | 8,140 | 8,140 | 8,000 | 8,050 | 56,200 |
| 2022/07/11 | 8,140 | 8,200 | 8,130 | 8,180 | 70,000 |
| 2022/07/08 | 8,010 | 8,130 | 7,940 | 8,060 | 107,400 |
| 2022/07/07 | 7,950 | 8,060 | 7,910 | 8,020 | 73,700 |
| 2022/07/06 | 7,870 | 7,940 | 7,840 | 7,920 | 61,300 |
| 2022/07/05 | 7,700 | 7,880 | 7,700 | 7,880 | 68,700 |
| 2022/07/04 | 7,660 | 7,750 | 7,660 | 7,730 | 74,700 |
| 2022/07/01 | 7,610 | 7,710 | 7,590 | 7,640 | 119,200 |
| 2022/06/30 | 7,790 | 7,870 | 7,730 | 7,760 | 132,400 |
| 2022/06/29 | 7,680 | 7,780 | 7,600 | 7,770 | 140,700 |
| 2022/06/28 | 7,630 | 7,750 | 7,560 | 7,730 | 135,700 |
| 2022/06/27 | 7,770 | 7,790 | 7,630 | 7,660 | 109,900 |
| 2022/06/24 | 7,720 | 7,720 | 7,560 | 7,710 | 137,600 |
| 2022/06/23 | 7,440 | 7,540 | 7,430 | 7,470 | 113,800 |
| 2022/06/22 | 7,320 | 7,370 | 7,260 | 7,340 | 103,000 |
| 2022/06/21 | 7,120 | 7,340 | 7,110 | 7,320 | 108,500 |
| 2022/06/20 | 7,260 | 7,270 | 7,010 | 7,070 | 133,800 |
| 2022/06/17 | 7,160 | 7,320 | 7,140 | 7,220 | 473,300 |
| 2022/06/16 | 7,300 | 7,350 | 7,230 | 7,240 | 104,900 |
| 2022/06/15 | 7,220 | 7,290 | 7,180 | 7,210 | 116,100 |
| 2022/06/14 | 7,350 | 7,390 | 7,140 | 7,220 | 174,000 |
| 2022/06/13 | 7,310 | 7,450 | 7,270 | 7,450 | 110,000 |
| 2022/06/10 | 7,490 | 7,490 | 7,330 | 7,400 | 121,500 |
| 2022/06/09 | 7,560 | 7,570 | 7,450 | 7,490 | 129,800 |
| 2022/06/08 | 7,700 | 7,740 | 7,550 | 7,570 | 130,700 |
| 2022/06/07 | 7,410 | 7,540 | 7,370 | 7,470 | 104,600 |
| 2022/06/06 | 7,410 | 7,530 | 7,380 | 7,480 | 109,100 |
| 2022/06/03 | 7,440 | 7,470 | 7,290 | 7,410 | 122,500 |
| 2022/06/02 | 7,380 | 7,380 | 7,260 | 7,340 | 96,300 |
| 2022/06/01 | 7,280 | 7,380 | 7,250 | 7,370 | 84,000 |
| 2022/05/31 | 7,420 | 7,420 | 7,300 | 7,310 | 140,300 |
| 2022/05/30 | 7,460 | 7,470 | 7,320 | 7,330 | 157,800 |
| 2022/05/27 | 7,440 | 7,480 | 7,330 | 7,380 | 106,300 |
| 2022/05/26 | 7,430 | 7,530 | 7,280 | 7,340 | 101,800 |
| 2022/05/25 | 7,580 | 7,600 | 7,360 | 7,360 | 148,100 |
| 2022/05/24 | 7,440 | 7,550 | 7,330 | 7,520 | 175,600 |
| 2022/05/23 | 7,020 | 7,470 | 7,020 | 7,440 | 259,700 |
| 2022/05/20 | 6,910 | 6,980 | 6,850 | 6,950 | 136,200 |
| 2022/05/19 | 6,770 | 6,850 | 6,770 | 6,810 | 99,300 |
| 2022/05/18 | 6,780 | 6,940 | 6,770 | 6,920 | 104,800 |
| 2022/05/17 | 6,850 | 6,850 | 6,720 | 6,810 | 127,300 |
| 2022/05/16 | 6,900 | 6,950 | 6,690 | 6,770 | 170,100 |
| 2022/05/13 | 6,800 | 7,000 | 6,630 | 6,930 | 222,500 |
| 2022/05/12 | 6,840 | 6,840 | 6,620 | 6,730 | 163,800 |
| 2022/05/11 | 6,760 | 6,890 | 6,720 | 6,750 | 108,300 |
| 2022/05/10 | 6,750 | 6,870 | 6,740 | 6,850 | 134,300 |
| 2022/05/09 | 6,850 | 6,940 | 6,810 | 6,820 | 151,700 |
| 2022/05/06 | 6,710 | 6,840 | 6,690 | 6,790 | 204,500 |
| 2022/05/02 | 6,860 | 6,860 | 6,700 | 6,840 | 154,700 |
| 2022/04/28 | 6,870 | 6,970 | 6,850 | 6,930 | 96,800 |
| 2022/04/27 | 6,750 | 6,860 | 6,680 | 6,850 | 122,100 |
| 2022/04/26 | 6,840 | 6,890 | 6,730 | 6,830 | 82,200 |
| 2022/04/25 | 6,710 | 6,810 | 6,700 | 6,780 | 66,600 |
| 2022/04/22 | 6,720 | 6,790 | 6,720 | 6,750 | 34,300 |
| 2022/04/21 | 6,830 | 6,850 | 6,690 | 6,780 | 49,800 |
| 2022/04/20 | 6,860 | 6,910 | 6,790 | 6,790 | 41,100 |
| 2022/04/19 | 6,820 | 6,860 | 6,760 | 6,760 | 42,700 |
| 2022/04/18 | 6,830 | 6,900 | 6,780 | 6,840 | 37,600 |
| 2022/04/15 | 6,780 | 6,890 | 6,770 | 6,890 | 68,200 |
| 2022/04/14 | 6,850 | 6,850 | 6,750 | 6,830 | 107,800 |
| 2022/04/13 | 6,780 | 6,910 | 6,670 | 6,850 | 165,000 |
| 2022/04/12 | 6,820 | 6,920 | 6,750 | 6,770 | 192,100 |
| 2022/04/11 | 6,930 | 6,930 | 6,740 | 6,770 | 196,800 |
| 2022/04/08 | 6,590 | 6,880 | 6,560 | 6,830 | 305,000 |
| 2022/04/07 | 6,480 | 6,580 | 6,460 | 6,470 | 122,100 |
| 2022/04/06 | 6,390 | 6,580 | 6,370 | 6,550 | 123,200 |
| 2022/04/05 | 6,420 | 6,580 | 6,350 | 6,560 | 141,800 |
| 2022/04/04 | 6,330 | 6,420 | 6,270 | 6,400 | 105,700 |
| 2022/04/01 | 6,150 | 6,330 | 6,100 | 6,270 | 63,900 |
| 2022/03/31 | 6,150 | 6,180 | 6,050 | 6,160 | 70,200 |
| 2022/03/30 | 6,140 | 6,280 | 6,140 | 6,240 | 129,400 |
| 2022/03/29 | 6,070 | 6,150 | 6,000 | 6,120 | 110,300 |
| 2022/03/28 | 6,050 | 6,110 | 6,010 | 6,050 | 79,300 |
| 2022/03/25 | 5,980 | 6,090 | 5,910 | 6,070 | 101,000 |
| 2022/03/24 | 5,910 | 5,960 | 5,830 | 5,920 | 82,700 |
| 2022/03/23 | 5,790 | 5,920 | 5,740 | 5,910 | 162,300 |
| 2022/03/22 | 5,770 | 5,770 | 5,680 | 5,730 | 78,700 |
| 2022/03/18 | 5,600 | 5,730 | 5,600 | 5,670 | 140,300 |
| 2022/03/17 | 5,750 | 5,750 | 5,640 | 5,680 | 101,600 |
| 2022/03/16 | 5,650 | 5,690 | 5,600 | 5,610 | 83,600 |
| 2022/03/15 | 5,350 | 5,630 | 5,350 | 5,600 | 136,600 |
| 2022/03/14 | 5,540 | 5,580 | 5,400 | 5,410 | 87,400 |
| 2022/03/11 | 5,690 | 5,760 | 5,530 | 5,580 | 88,700 |
| 2022/03/10 | 5,790 | 5,840 | 5,740 | 5,810 | 71,400 |
| 2022/03/09 | 5,650 | 5,770 | 5,580 | 5,750 | 78,600 |
| 2022/03/08 | 5,650 | 5,800 | 5,650 | 5,660 | 113,500 |
| 2022/03/07 | 5,600 | 5,780 | 5,590 | 5,730 | 92,700 |
| 2022/03/04 | 5,680 | 5,810 | 5,680 | 5,730 | 52,300 |
| 2022/03/03 | 5,690 | 5,810 | 5,690 | 5,760 | 68,900 |
| 2022/03/02 | 5,670 | 5,780 | 5,660 | 5,680 | 95,700 |
| 2022/03/01 | 5,650 | 5,800 | 5,640 | 5,730 | 93,400 |
| 2022/02/28 | 5,590 | 5,630 | 5,530 | 5,620 | 90,100 |
| 2022/02/25 | 5,730 | 5,740 | 5,570 | 5,630 | 78,700 |
| 2022/02/24 | 5,500 | 5,670 | 5,500 | 5,630 | 88,100 |
| 2022/02/22 | 5,490 | 5,670 | 5,460 | 5,590 | 86,000 |
| 2022/02/21 | 5,480 | 5,560 | 5,440 | 5,530 | 70,600 |
| 2022/02/18 | 5,300 | 5,530 | 5,290 | 5,510 | 182,300 |
| 2022/02/17 | 5,120 | 5,220 | 5,120 | 5,220 | 78,800 |
| 2022/02/16 | 5,090 | 5,170 | 5,010 | 5,120 | 109,200 |
| 2022/02/15 | 5,070 | 5,110 | 4,995 | 5,050 | 85,700 |
| 2022/02/14 | 4,800 | 5,050 | 4,750 | 5,000 | 123,400 |
| 2022/02/10 | 5,170 | 5,190 | 5,020 | 5,070 | 90,200 |
| 2022/02/09 | 4,995 | 5,090 | 4,970 | 5,070 | 69,300 |
| 2022/02/08 | 4,950 | 5,020 | 4,945 | 4,985 | 69,600 |
| 2022/02/07 | 4,965 | 5,050 | 4,965 | 5,000 | 49,000 |
| 2022/02/04 | 4,990 | 5,040 | 4,955 | 5,020 | 52,900 |
| 2022/02/03 | 4,945 | 5,000 | 4,940 | 4,940 | 44,100 |
| 2022/02/02 | 4,850 | 5,010 | 4,840 | 5,000 | 61,500 |
| 2022/02/01 | 4,905 | 4,990 | 4,865 | 4,875 | 83,300 |
| 2022/01/31 | 4,745 | 4,805 | 4,700 | 4,775 | 93,200 |
| 2022/01/28 | 4,795 | 4,820 | 4,735 | 4,740 | 86,300 |
| 2022/01/27 | 4,850 | 4,895 | 4,730 | 4,750 | 147,000 |
| 2022/01/26 | 4,880 | 4,940 | 4,880 | 4,905 | 58,300 |
| 2022/01/25 | 4,985 | 4,985 | 4,865 | 4,910 | 102,600 |
| 2022/01/24 | 5,000 | 5,050 | 4,900 | 5,040 | 139,400 |
| 2022/01/21 | 5,020 | 5,130 | 5,010 | 5,100 | 35,200 |
| 2022/01/20 | 4,980 | 5,140 | 4,980 | 5,070 | 51,100 |
| 2022/01/19 | 5,080 | 5,090 | 4,965 | 4,965 | 70,700 |
| 2022/01/18 | 5,100 | 5,140 | 5,030 | 5,070 | 37,500 |
| 2022/01/17 | 5,020 | 5,110 | 5,000 | 5,090 | 37,600 |
| 2022/01/14 | 5,030 | 5,040 | 4,970 | 5,010 | 67,300 |
| 2022/01/13 | 5,230 | 5,230 | 5,090 | 5,100 | 54,100 |
| 2022/01/12 | 5,260 | 5,310 | 5,210 | 5,280 | 24,200 |
| 2022/01/11 | 5,350 | 5,350 | 5,120 | 5,160 | 46,000 |
| 2022/01/07 | 5,370 | 5,390 | 5,230 | 5,300 | 52,200 |
| 2022/01/06 | 5,370 | 5,380 | 5,270 | 5,300 | 49,100 |
| 2022/01/05 | 5,610 | 5,610 | 5,420 | 5,420 | 61,200 |
| 2022/01/04 | 5,540 | 5,600 | 5,530 | 5,580 | 15,900 |