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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,870 | 5,910 | 5,840 | 5,910 | 40,900 |
| 2023/12/28 | 5,860 | 5,960 | 5,860 | 5,920 | 57,200 |
| 2023/12/27 | 5,940 | 5,990 | 5,930 | 5,930 | 127,800 |
| 2023/12/26 | 5,930 | 5,960 | 5,890 | 5,940 | 96,800 |
| 2023/12/25 | 5,990 | 5,990 | 5,840 | 5,910 | 102,500 |
| 2023/12/22 | 5,840 | 5,910 | 5,810 | 5,900 | 93,000 |
| 2023/12/21 | 5,710 | 5,850 | 5,700 | 5,850 | 162,500 |
| 2023/12/20 | 5,890 | 5,930 | 5,690 | 5,750 | 218,800 |
| 2023/12/19 | 5,810 | 6,060 | 5,810 | 5,940 | 252,400 |
| 2023/12/18 | 5,660 | 5,710 | 5,560 | 5,710 | 143,800 |
| 2023/12/15 | 5,790 | 5,930 | 5,680 | 5,700 | 249,000 |
| 2023/12/14 | 5,870 | 5,910 | 5,720 | 5,780 | 226,800 |
| 2023/12/13 | 5,910 | 6,000 | 5,820 | 5,850 | 212,800 |
| 2023/12/12 | 6,100 | 6,140 | 5,880 | 5,910 | 186,600 |
| 2023/12/11 | 6,100 | 6,140 | 6,010 | 6,090 | 213,900 |
| 2023/12/08 | 6,150 | 6,280 | 6,000 | 6,080 | 391,100 |
| 2023/12/07 | 6,090 | 6,390 | 6,090 | 6,350 | 261,500 |
| 2023/12/06 | 6,100 | 6,160 | 6,020 | 6,120 | 266,600 |
| 2023/12/05 | 5,910 | 5,990 | 5,870 | 5,900 | 118,500 |
| 2023/12/04 | 5,960 | 5,970 | 5,880 | 5,910 | 79,900 |
| 2023/12/01 | 6,020 | 6,060 | 5,960 | 5,970 | 83,200 |
| 2023/11/30 | 5,970 | 6,070 | 5,940 | 5,990 | 165,700 |
| 2023/11/29 | 5,940 | 5,980 | 5,890 | 5,960 | 53,300 |
| 2023/11/28 | 5,890 | 5,950 | 5,810 | 5,940 | 81,500 |
| 2023/11/27 | 5,920 | 5,990 | 5,830 | 5,850 | 126,100 |
| 2023/11/24 | 5,900 | 5,940 | 5,840 | 5,920 | 143,600 |
| 2023/11/22 | 5,820 | 5,910 | 5,730 | 5,910 | 161,700 |
| 2023/11/21 | 5,750 | 5,900 | 5,670 | 5,840 | 163,500 |
| 2023/11/20 | 5,440 | 5,660 | 5,400 | 5,650 | 130,900 |
| 2023/11/17 | 5,500 | 5,550 | 5,430 | 5,450 | 121,300 |
| 2023/11/16 | 5,230 | 5,440 | 5,230 | 5,420 | 94,800 |
| 2023/11/15 | 5,430 | 5,500 | 5,220 | 5,490 | 206,200 |
| 2023/11/14 | 5,440 | 5,490 | 5,370 | 5,400 | 114,800 |
| 2023/11/13 | 5,350 | 5,430 | 5,300 | 5,390 | 127,800 |
| 2023/11/10 | 5,110 | 5,390 | 5,020 | 5,340 | 242,300 |
| 2023/11/09 | 5,370 | 5,420 | 5,270 | 5,370 | 129,200 |
| 2023/11/08 | 5,370 | 5,400 | 5,170 | 5,380 | 213,700 |
| 2023/11/07 | 5,510 | 5,510 | 5,380 | 5,400 | 89,700 |
| 2023/11/06 | 5,520 | 5,570 | 5,460 | 5,510 | 109,600 |
| 2023/11/02 | 5,510 | 5,520 | 5,410 | 5,440 | 103,900 |
| 2023/11/01 | 5,500 | 5,530 | 5,440 | 5,490 | 116,500 |
| 2023/10/31 | 5,340 | 5,420 | 5,310 | 5,400 | 139,700 |
| 2023/10/30 | 5,270 | 5,390 | 5,270 | 5,340 | 114,300 |
| 2023/10/27 | 5,400 | 5,400 | 5,320 | 5,340 | 114,500 |
| 2023/10/26 | 5,420 | 5,490 | 5,380 | 5,400 | 100,300 |
| 2023/10/25 | 5,470 | 5,470 | 5,380 | 5,410 | 83,500 |
| 2023/10/24 | 5,310 | 5,430 | 5,290 | 5,410 | 102,000 |
| 2023/10/23 | 5,350 | 5,420 | 5,330 | 5,400 | 84,900 |
| 2023/10/20 | 5,380 | 5,440 | 5,350 | 5,410 | 90,800 |
| 2023/10/19 | 5,280 | 5,410 | 5,270 | 5,380 | 86,800 |
| 2023/10/18 | 5,440 | 5,440 | 5,340 | 5,340 | 99,500 |
| 2023/10/17 | 5,380 | 5,420 | 5,340 | 5,410 | 114,100 |
| 2023/10/16 | 5,420 | 5,460 | 5,360 | 5,390 | 109,800 |
| 2023/10/13 | 5,420 | 5,520 | 5,400 | 5,480 | 126,100 |
| 2023/10/12 | 5,390 | 5,460 | 5,320 | 5,440 | 240,700 |
| 2023/10/11 | 5,480 | 5,540 | 5,470 | 5,490 | 124,400 |
| 2023/10/10 | 5,530 | 5,590 | 5,400 | 5,560 | 175,600 |
| 2023/10/06 | 5,230 | 5,450 | 5,230 | 5,440 | 240,800 |
| 2023/10/05 | 5,210 | 5,350 | 5,190 | 5,330 | 228,800 |
| 2023/10/04 | 5,120 | 5,400 | 5,100 | 5,270 | 425,800 |
| 2023/10/03 | 4,855 | 5,140 | 4,840 | 5,120 | 300,100 |
| 2023/10/02 | 4,845 | 4,885 | 4,790 | 4,795 | 88,700 |
| 2023/09/29 | 4,850 | 4,865 | 4,810 | 4,840 | 76,300 |
| 2023/09/28 | 4,875 | 4,880 | 4,810 | 4,855 | 82,400 |
| 2023/09/27 | 4,800 | 4,885 | 4,765 | 4,875 | 103,400 |
| 2023/09/26 | 4,785 | 4,845 | 4,740 | 4,840 | 65,200 |
| 2023/09/25 | 4,845 | 4,845 | 4,755 | 4,795 | 90,200 |
| 2023/09/22 | 4,725 | 4,820 | 4,710 | 4,800 | 86,400 |
| 2023/09/21 | 4,810 | 4,815 | 4,760 | 4,780 | 60,800 |
| 2023/09/20 | 4,795 | 4,830 | 4,785 | 4,800 | 93,500 |
| 2023/09/19 | 4,760 | 4,805 | 4,740 | 4,800 | 75,500 |
| 2023/09/15 | 4,735 | 4,800 | 4,690 | 4,775 | 153,200 |
| 2023/09/14 | 4,725 | 4,770 | 4,695 | 4,730 | 92,900 |
| 2023/09/13 | 4,700 | 4,715 | 4,605 | 4,700 | 106,700 |
| 2023/09/12 | 4,485 | 4,650 | 4,485 | 4,650 | 94,400 |
| 2023/09/11 | 4,455 | 4,510 | 4,430 | 4,460 | 50,600 |
| 2023/09/08 | 4,460 | 4,490 | 4,425 | 4,425 | 78,400 |
| 2023/09/07 | 4,480 | 4,490 | 4,450 | 4,455 | 64,600 |
| 2023/09/06 | 4,500 | 4,545 | 4,485 | 4,500 | 65,400 |
| 2023/09/05 | 4,475 | 4,485 | 4,430 | 4,485 | 68,900 |
| 2023/09/04 | 4,440 | 4,490 | 4,430 | 4,475 | 68,200 |
| 2023/09/01 | 4,415 | 4,440 | 4,375 | 4,435 | 80,300 |
| 2023/08/31 | 4,410 | 4,455 | 4,390 | 4,400 | 141,000 |
| 2023/08/30 | 4,475 | 4,485 | 4,410 | 4,410 | 62,400 |
| 2023/08/29 | 4,480 | 4,495 | 4,425 | 4,470 | 89,100 |
| 2023/08/28 | 4,455 | 4,505 | 4,420 | 4,500 | 57,400 |
| 2023/08/25 | 4,375 | 4,450 | 4,360 | 4,425 | 68,400 |
| 2023/08/24 | 4,430 | 4,450 | 4,415 | 4,430 | 42,700 |
| 2023/08/23 | 4,425 | 4,450 | 4,390 | 4,445 | 77,100 |
| 2023/08/22 | 4,425 | 4,450 | 4,375 | 4,450 | 116,800 |
| 2023/08/21 | 4,465 | 4,475 | 4,425 | 4,425 | 107,100 |
| 2023/08/18 | 4,520 | 4,520 | 4,440 | 4,460 | 72,500 |
| 2023/08/17 | 4,505 | 4,535 | 4,460 | 4,520 | 99,400 |
| 2023/08/16 | 4,605 | 4,655 | 4,490 | 4,510 | 124,100 |
| 2023/08/15 | 4,590 | 4,650 | 4,555 | 4,635 | 111,400 |
| 2023/08/14 | 4,750 | 4,780 | 4,465 | 4,555 | 215,300 |
| 2023/08/10 | 4,820 | 4,820 | 4,725 | 4,770 | 102,100 |
| 2023/08/09 | 4,740 | 4,795 | 4,710 | 4,775 | 71,400 |
| 2023/08/08 | 4,800 | 4,815 | 4,735 | 4,755 | 72,800 |
| 2023/08/07 | 4,675 | 4,780 | 4,675 | 4,770 | 63,100 |
| 2023/08/04 | 4,675 | 4,700 | 4,645 | 4,680 | 96,000 |
| 2023/08/03 | 4,680 | 4,730 | 4,665 | 4,700 | 96,700 |
| 2023/08/02 | 4,715 | 4,730 | 4,680 | 4,725 | 96,600 |
| 2023/08/01 | 4,740 | 4,780 | 4,695 | 4,755 | 92,800 |
| 2023/07/31 | 4,740 | 4,830 | 4,690 | 4,735 | 157,000 |
| 2023/07/28 | 4,580 | 4,675 | 4,530 | 4,670 | 652,400 |
| 2023/07/27 | 4,575 | 4,625 | 4,555 | 4,625 | 109,600 |
| 2023/07/26 | 4,570 | 4,605 | 4,525 | 4,590 | 68,400 |
| 2023/07/25 | 4,615 | 4,635 | 4,550 | 4,595 | 104,900 |
| 2023/07/24 | 4,635 | 4,650 | 4,570 | 4,595 | 93,900 |
| 2023/07/21 | 4,600 | 4,630 | 4,555 | 4,585 | 79,100 |
| 2023/07/20 | 4,695 | 4,710 | 4,630 | 4,630 | 59,700 |
| 2023/07/19 | 4,750 | 4,785 | 4,685 | 4,710 | 117,600 |
| 2023/07/18 | 4,620 | 4,675 | 4,605 | 4,670 | 65,400 |
| 2023/07/14 | 4,625 | 4,645 | 4,555 | 4,620 | 91,800 |
| 2023/07/13 | 4,540 | 4,615 | 4,525 | 4,600 | 115,700 |
| 2023/07/12 | 4,580 | 4,600 | 4,525 | 4,535 | 97,400 |
| 2023/07/11 | 4,565 | 4,580 | 4,485 | 4,540 | 144,000 |
| 2023/07/10 | 4,450 | 4,530 | 4,445 | 4,485 | 126,900 |
| 2023/07/07 | 4,430 | 4,505 | 4,430 | 4,445 | 101,600 |
| 2023/07/06 | 4,560 | 4,605 | 4,465 | 4,470 | 124,000 |
| 2023/07/05 | 4,570 | 4,615 | 4,540 | 4,580 | 76,400 |
| 2023/07/04 | 4,625 | 4,640 | 4,585 | 4,585 | 100,100 |
| 2023/07/03 | 4,645 | 4,690 | 4,645 | 4,670 | 70,700 |
| 2023/06/30 | 4,630 | 4,675 | 4,590 | 4,630 | 158,400 |
| 2023/06/29 | 4,795 | 4,795 | 4,560 | 4,630 | 135,700 |
| 2023/06/29 | 1 -> 2.00 分割 | ||||
| 2023/06/28 | 9,330 | 9,500 | 9,330 | 9,470 | 64,900 |
| 2023/06/27 | 9,140 | 9,200 | 9,070 | 9,180 | 33,000 |
| 2023/06/26 | 9,180 | 9,250 | 9,070 | 9,120 | 35,900 |
| 2023/06/23 | 9,540 | 9,570 | 9,150 | 9,180 | 49,400 |
| 2023/06/22 | 9,410 | 9,530 | 9,410 | 9,460 | 40,200 |
| 2023/06/21 | 9,200 | 9,450 | 9,200 | 9,410 | 70,000 |
| 2023/06/20 | 9,220 | 9,220 | 9,110 | 9,190 | 52,500 |
| 2023/06/19 | 9,220 | 9,250 | 9,140 | 9,230 | 40,100 |
| 2023/06/16 | 9,250 | 9,260 | 9,010 | 9,220 | 179,400 |
| 2023/06/15 | 9,190 | 9,270 | 9,130 | 9,200 | 46,100 |
| 2023/06/14 | 9,190 | 9,190 | 9,100 | 9,150 | 49,500 |
| 2023/06/13 | 9,160 | 9,180 | 9,070 | 9,090 | 66,000 |
| 2023/06/12 | 9,180 | 9,240 | 9,060 | 9,060 | 63,500 |
| 2023/06/09 | 9,030 | 9,190 | 9,010 | 9,120 | 106,500 |
| 2023/06/08 | 8,960 | 9,000 | 8,840 | 8,910 | 72,400 |
| 2023/06/07 | 9,050 | 9,180 | 9,010 | 9,010 | 70,200 |
| 2023/06/06 | 8,990 | 9,040 | 8,960 | 9,040 | 49,400 |
| 2023/06/05 | 9,120 | 9,120 | 8,910 | 9,020 | 84,700 |
| 2023/06/02 | 8,760 | 8,970 | 8,760 | 8,970 | 61,100 |
| 2023/06/01 | 8,780 | 8,860 | 8,760 | 8,770 | 67,500 |
| 2023/05/31 | 8,870 | 8,950 | 8,780 | 8,790 | 122,400 |
| 2023/05/30 | 8,950 | 9,000 | 8,860 | 8,970 | 51,600 |
| 2023/05/29 | 9,010 | 9,030 | 8,920 | 8,990 | 46,300 |
| 2023/05/26 | 8,980 | 9,020 | 8,910 | 8,950 | 44,500 |
| 2023/05/25 | 8,940 | 9,050 | 8,910 | 8,940 | 51,200 |
| 2023/05/24 | 8,920 | 9,010 | 8,900 | 8,960 | 37,200 |
| 2023/05/23 | 9,100 | 9,120 | 8,960 | 8,980 | 59,100 |
| 2023/05/22 | 8,980 | 9,140 | 8,980 | 9,100 | 72,000 |
| 2023/05/19 | 8,820 | 8,990 | 8,780 | 8,950 | 48,900 |
| 2023/05/18 | 8,850 | 8,860 | 8,740 | 8,790 | 49,100 |
| 2023/05/17 | 8,790 | 8,840 | 8,720 | 8,810 | 44,500 |
| 2023/05/16 | 8,580 | 8,720 | 8,580 | 8,720 | 50,300 |
| 2023/05/15 | 8,580 | 8,640 | 8,510 | 8,570 | 60,000 |
| 2023/05/12 | 8,360 | 8,580 | 8,360 | 8,540 | 85,700 |
| 2023/05/11 | 8,280 | 8,400 | 8,260 | 8,360 | 42,700 |
| 2023/05/10 | 8,360 | 8,420 | 8,270 | 8,330 | 43,400 |
| 2023/05/09 | 8,100 | 8,310 | 8,100 | 8,310 | 57,500 |
| 2023/05/08 | 8,150 | 8,210 | 8,090 | 8,110 | 50,200 |
| 2023/05/02 | 8,090 | 8,150 | 8,070 | 8,150 | 25,400 |
| 2023/05/01 | 8,100 | 8,100 | 8,020 | 8,050 | 37,700 |
| 2023/04/28 | 8,050 | 8,110 | 8,010 | 8,100 | 47,100 |
| 2023/04/27 | 7,890 | 7,990 | 7,860 | 7,990 | 65,900 |
| 2023/04/26 | 8,000 | 8,020 | 7,890 | 7,950 | 57,900 |
| 2023/04/25 | 7,900 | 8,020 | 7,900 | 7,920 | 48,600 |
| 2023/04/24 | 7,870 | 7,940 | 7,810 | 7,890 | 44,600 |
| 2023/04/21 | 7,820 | 7,850 | 7,790 | 7,810 | 27,100 |
| 2023/04/20 | 7,840 | 7,870 | 7,800 | 7,810 | 37,700 |
| 2023/04/19 | 7,880 | 7,900 | 7,780 | 7,840 | 44,400 |
| 2023/04/18 | 7,870 | 7,970 | 7,870 | 7,950 | 43,800 |
| 2023/04/17 | 7,800 | 7,880 | 7,760 | 7,870 | 47,900 |
| 2023/04/14 | 7,700 | 7,870 | 7,700 | 7,810 | 51,100 |
| 2023/04/13 | 7,590 | 7,700 | 7,580 | 7,690 | 50,600 |
| 2023/04/12 | 7,660 | 7,680 | 7,600 | 7,640 | 48,200 |
| 2023/04/11 | 7,780 | 7,820 | 7,640 | 7,670 | 45,100 |
| 2023/04/10 | 7,830 | 7,830 | 7,680 | 7,750 | 63,400 |
| 2023/04/07 | 7,610 | 7,660 | 7,580 | 7,600 | 35,100 |
| 2023/04/06 | 7,500 | 7,640 | 7,500 | 7,610 | 55,900 |
| 2023/04/05 | 7,650 | 7,650 | 7,530 | 7,600 | 57,300 |
| 2023/04/04 | 7,720 | 7,730 | 7,610 | 7,690 | 50,000 |
| 2023/04/03 | 7,730 | 7,820 | 7,700 | 7,740 | 39,800 |
| 2023/03/31 | 7,710 | 7,730 | 7,620 | 7,670 | 33,500 |
| 2023/03/30 | 7,810 | 7,840 | 7,620 | 7,650 | 61,900 |
| 2023/03/29 | 7,650 | 7,880 | 7,640 | 7,860 | 71,200 |
| 2023/03/28 | 7,690 | 7,720 | 7,580 | 7,580 | 33,700 |
| 2023/03/27 | 7,670 | 7,750 | 7,630 | 7,640 | 38,500 |
| 2023/03/24 | 7,650 | 7,700 | 7,590 | 7,670 | 41,700 |
| 2023/03/23 | 7,680 | 7,680 | 7,560 | 7,650 | 39,200 |
| 2023/03/22 | 7,900 | 7,960 | 7,740 | 7,750 | 48,700 |
| 2023/03/20 | 7,900 | 7,900 | 7,760 | 7,800 | 58,100 |
| 2023/03/17 | 7,880 | 7,970 | 7,840 | 7,950 | 62,900 |
| 2023/03/16 | 7,830 | 7,850 | 7,760 | 7,780 | 39,700 |
| 2023/03/15 | 7,970 | 8,000 | 7,880 | 7,910 | 34,000 |
| 2023/03/14 | 8,050 | 8,050 | 7,840 | 7,970 | 40,100 |
| 2023/03/13 | 8,240 | 8,240 | 7,980 | 8,120 | 39,300 |
| 2023/03/10 | 8,330 | 8,380 | 8,270 | 8,330 | 69,900 |
| 2023/03/09 | 8,320 | 8,440 | 8,300 | 8,400 | 72,600 |
| 2023/03/08 | 8,130 | 8,330 | 8,130 | 8,290 | 59,600 |
| 2023/03/07 | 8,100 | 8,170 | 8,080 | 8,140 | 47,700 |
| 2023/03/06 | 8,020 | 8,110 | 7,970 | 8,110 | 43,800 |
| 2023/03/03 | 7,940 | 8,050 | 7,910 | 8,000 | 43,700 |
| 2023/03/02 | 7,840 | 7,890 | 7,820 | 7,850 | 27,600 |
| 2023/03/01 | 7,950 | 7,960 | 7,820 | 7,860 | 29,900 |
| 2023/02/28 | 7,900 | 8,050 | 7,900 | 8,030 | 38,100 |
| 2023/02/27 | 7,870 | 7,940 | 7,840 | 7,890 | 27,700 |
| 2023/02/24 | 7,790 | 7,870 | 7,750 | 7,830 | 41,600 |
| 2023/02/22 | 7,690 | 7,710 | 7,600 | 7,690 | 37,000 |
| 2023/02/21 | 7,730 | 7,760 | 7,700 | 7,720 | 19,600 |
| 2023/02/20 | 7,770 | 7,810 | 7,670 | 7,710 | 21,500 |
| 2023/02/17 | 7,780 | 7,810 | 7,710 | 7,770 | 24,300 |
| 2023/02/16 | 7,800 | 7,860 | 7,790 | 7,810 | 30,100 |
| 2023/02/15 | 7,880 | 7,960 | 7,760 | 7,780 | 73,700 |
| 2023/02/14 | 7,650 | 7,660 | 7,530 | 7,560 | 29,200 |
| 2023/02/13 | 7,510 | 7,570 | 7,500 | 7,550 | 22,900 |
| 2023/02/10 | 7,570 | 7,650 | 7,570 | 7,570 | 25,800 |
| 2023/02/09 | 7,490 | 7,670 | 7,470 | 7,650 | 31,900 |
| 2023/02/08 | 7,410 | 7,560 | 7,410 | 7,520 | 39,800 |
| 2023/02/07 | 7,510 | 7,510 | 7,390 | 7,390 | 19,900 |
| 2023/02/06 | 7,540 | 7,560 | 7,470 | 7,520 | 45,800 |
| 2023/02/03 | 7,430 | 7,470 | 7,340 | 7,470 | 48,000 |
| 2023/02/02 | 7,580 | 7,580 | 7,440 | 7,490 | 42,700 |
| 2023/02/01 | 7,720 | 7,720 | 7,540 | 7,540 | 28,900 |
| 2023/01/31 | 7,760 | 7,800 | 7,720 | 7,730 | 24,400 |
| 2023/01/30 | 7,740 | 7,790 | 7,700 | 7,760 | 28,100 |
| 2023/01/27 | 7,800 | 7,800 | 7,690 | 7,710 | 28,100 |
| 2023/01/26 | 7,730 | 7,760 | 7,690 | 7,750 | 28,900 |
| 2023/01/25 | 7,740 | 7,750 | 7,660 | 7,660 | 30,900 |
| 2023/01/24 | 7,720 | 7,780 | 7,700 | 7,750 | 32,900 |
| 2023/01/23 | 7,670 | 7,710 | 7,630 | 7,680 | 22,700 |
| 2023/01/20 | 7,680 | 7,690 | 7,580 | 7,600 | 18,600 |
| 2023/01/19 | 7,610 | 7,660 | 7,550 | 7,610 | 21,900 |
| 2023/01/18 | 7,530 | 7,650 | 7,500 | 7,610 | 31,800 |
| 2023/01/17 | 7,480 | 7,480 | 7,420 | 7,450 | 24,900 |
| 2023/01/16 | 7,370 | 7,490 | 7,370 | 7,470 | 32,800 |
| 2023/01/13 | 7,390 | 7,480 | 7,380 | 7,450 | 37,500 |
| 2023/01/12 | 7,500 | 7,500 | 7,420 | 7,430 | 24,800 |
| 2023/01/11 | 7,500 | 7,570 | 7,500 | 7,520 | 23,900 |
| 2023/01/10 | 7,430 | 7,500 | 7,410 | 7,480 | 42,300 |
| 2023/01/06 | 7,360 | 7,410 | 7,330 | 7,390 | 29,600 |
| 2023/01/05 | 7,390 | 7,440 | 7,330 | 7,410 | 51,900 |
| 2023/01/04 | 7,500 | 7,510 | 7,380 | 7,430 | 54,900 |