ソフトウェア・サービス(3733)の株価時系列情報
ソフトウェア・サービス(3733)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,850 | 5,880 | 5,680 | 5,700 | 6,900 |
| 2005/12/29 | 5,460 | 5,870 | 5,440 | 5,830 | 39,800 |
| 2005/12/28 | 5,360 | 5,380 | 5,220 | 5,380 | 11,100 |
| 2005/12/27 | 5,380 | 5,380 | 5,290 | 5,350 | 7,800 |
| 2005/12/26 | 5,420 | 5,420 | 5,270 | 5,360 | 10,700 |
| 2005/12/22 | 5,450 | 5,450 | 5,360 | 5,420 | 6,300 |
| 2005/12/21 | 5,600 | 5,600 | 5,390 | 5,470 | 23,100 |
| 2005/12/20 | 5,400 | 5,760 | 5,400 | 5,540 | 68,900 |
| 2005/12/19 | 5,260 | 5,470 | 5,210 | 5,260 | 21,500 |
| 2005/12/16 | 5,200 | 5,290 | 5,130 | 5,210 | 17,300 |
| 2005/12/15 | 5,200 | 5,290 | 5,100 | 5,200 | 19,900 |
| 2005/12/14 | 4,900 | 5,040 | 4,900 | 5,030 | 10,900 |
| 2005/12/13 | 5,000 | 5,000 | 4,900 | 4,980 | 8,600 |
| 2005/12/12 | 5,110 | 5,110 | 5,000 | 5,000 | 15,100 |
| 2005/12/09 | 4,850 | 5,150 | 4,850 | 5,150 | 5,200 |
| 2005/12/08 | 4,900 | 4,970 | 4,850 | 4,860 | 2,300 |
| 2005/12/07 | 5,080 | 5,090 | 4,950 | 5,010 | 6,000 |
| 2005/12/06 | 5,050 | 5,080 | 4,960 | 5,070 | 18,500 |
| 2005/12/05 | 5,300 | 5,300 | 5,100 | 5,180 | 13,600 |
| 2005/12/02 | 5,210 | 5,350 | 5,170 | 5,300 | 14,400 |
| 2005/12/01 | 5,340 | 5,340 | 5,210 | 5,300 | 14,800 |
| 2005/11/30 | 4,940 | 5,400 | 4,940 | 5,400 | 38,500 |
| 2005/11/29 | 4,880 | 5,020 | 4,780 | 4,940 | 14,900 |
| 2005/11/28 | 5,020 | 5,020 | 4,820 | 4,940 | 15,800 |
| 2005/11/25 | 5,000 | 5,100 | 4,760 | 5,100 | 22,500 |
| 2005/11/24 | 5,190 | 5,250 | 4,950 | 5,100 | 80,600 |
| 2005/11/22 | 4,560 | 4,760 | 4,560 | 4,760 | 112,700 |
| 2005/11/21 | 4,200 | 4,300 | 4,200 | 4,260 | 10,900 |
| 2005/11/18 | 4,200 | 4,300 | 4,100 | 4,200 | 20,300 |
| 2005/11/17 | 4,180 | 4,200 | 4,140 | 4,200 | 3,100 |
| 2005/11/16 | 4,150 | 4,200 | 4,000 | 4,200 | 14,900 |
| 2005/11/15 | 4,150 | 4,150 | 4,100 | 4,140 | 1,100 |
| 2005/11/14 | 4,100 | 4,150 | 4,100 | 4,150 | 2,100 |
| 2005/11/11 | 4,070 | 4,200 | 4,070 | 4,100 | 19,500 |
| 2005/11/10 | 4,010 | 4,150 | 3,860 | 4,150 | 2,400 |
| 2005/11/09 | 4,100 | 4,150 | 4,100 | 4,150 | 19,900 |
| 2005/11/08 | 3,850 | 4,150 | 3,850 | 4,150 | 19,700 |
| 2005/11/07 | 4,140 | 4,150 | 3,800 | 4,140 | 4,900 |
| 2005/11/04 | 4,200 | 4,200 | 4,100 | 4,150 | 3,900 |
| 2005/11/02 | 4,080 | 4,100 | 4,010 | 4,100 | 21,500 |
| 2005/11/01 | 4,050 | 4,080 | 3,980 | 4,080 | 19,600 |
| 2005/10/31 | 3,750 | 4,020 | 3,750 | 4,000 | 37,900 |
| 2005/10/28 | 3,780 | 3,850 | 3,750 | 3,850 | 2,500 |
| 2005/10/27 | 3,800 | 3,800 | 3,700 | 3,750 | 4,900 |
| 2005/10/26 | 3,750 | 3,900 | 3,750 | 3,800 | 1,800 |
| 2005/10/25 | 3,780 | 3,940 | 3,780 | 3,900 | 4,000 |
| 2005/10/24 | 3,760 | 3,780 | 3,760 | 3,780 | 1,000 |
| 2005/10/21 | 3,800 | 3,800 | 3,760 | 3,760 | 3,400 |
| 2005/10/20 | 3,870 | 3,900 | 3,800 | 3,800 | 2,200 |
| 2005/10/19 | 3,900 | 3,900 | 3,800 | 3,800 | 3,700 |
| 2005/10/18 | 3,900 | 3,930 | 3,890 | 3,920 | 10,200 |
| 2005/10/17 | 3,840 | 3,900 | 3,800 | 3,870 | 9,600 |
| 2005/10/14 | 3,760 | 3,810 | 3,760 | 3,800 | 900 |
| 2005/10/13 | 3,800 | 3,800 | 3,750 | 3,750 | 2,200 |
| 2005/10/12 | 3,750 | 3,840 | 3,750 | 3,800 | 4,600 |
| 2005/10/11 | 3,750 | 3,750 | 3,700 | 3,730 | 10,300 |
| 2005/10/07 | 3,800 | 3,800 | 3,740 | 3,750 | 11,800 |
| 2005/10/06 | 3,860 | 3,860 | 3,750 | 3,800 | 2,500 |
| 2005/10/05 | 3,930 | 3,930 | 3,850 | 3,900 | 6,100 |
| 2005/10/04 | 3,960 | 3,970 | 3,880 | 3,960 | 6,800 |
| 2005/10/03 | 3,920 | 3,970 | 3,870 | 3,880 | 5,000 |
| 2005/09/30 | 3,750 | 3,850 | 3,750 | 3,850 | 6,600 |
| 2005/09/29 | 3,700 | 3,750 | 3,680 | 3,750 | 3,700 |
| 2005/09/28 | 3,570 | 3,700 | 3,570 | 3,650 | 5,100 |
| 2005/09/27 | 3,510 | 3,700 | 3,510 | 3,570 | 13,000 |
| 2005/09/26 | 3,760 | 3,790 | 3,700 | 3,710 | 7,900 |
| 2005/09/22 | 3,870 | 3,950 | 3,700 | 3,750 | 16,800 |
| 2005/09/21 | 4,040 | 4,040 | 3,850 | 3,960 | 8,300 |
| 2005/09/20 | 4,100 | 4,100 | 3,940 | 3,980 | 6,200 |
| 2005/09/16 | 4,090 | 4,100 | 4,000 | 4,070 | 11,400 |
| 2005/09/15 | 3,850 | 4,050 | 3,850 | 4,050 | 11,500 |
| 2005/09/14 | 3,980 | 4,000 | 3,900 | 3,930 | 15,000 |
| 2005/09/13 | 4,100 | 4,100 | 3,950 | 3,970 | 14,700 |
| 2005/09/12 | 4,300 | 4,300 | 4,020 | 4,100 | 26,700 |
| 2005/09/09 | 4,090 | 4,250 | 4,050 | 4,210 | 53,600 |
| 2005/09/08 | 4,000 | 4,100 | 4,000 | 4,080 | 73,500 |
| 2005/09/07 | 4,010 | 4,050 | 3,930 | 3,980 | 38,300 |
| 2005/09/06 | 4,060 | 4,170 | 3,950 | 3,990 | 67,700 |
| 2005/09/05 | 3,900 | 4,060 | 3,830 | 4,020 | 84,100 |
| 2005/09/02 | 3,790 | 3,790 | 3,710 | 3,750 | 3,600 |
| 2005/09/01 | 3,670 | 3,790 | 3,670 | 3,790 | 5,800 |
| 2005/08/31 | 3,730 | 3,790 | 3,700 | 3,790 | 24,100 |
| 2005/08/30 | 3,600 | 3,700 | 3,570 | 3,660 | 6,000 |
| 2005/08/29 | 3,600 | 3,650 | 3,600 | 3,600 | 6,000 |
| 2005/08/26 | 3,700 | 3,700 | 3,650 | 3,650 | 200 |
| 2005/08/25 | 3,630 | 3,750 | 3,600 | 3,700 | 4,900 |
| 2005/08/24 | 3,700 | 3,700 | 3,620 | 3,620 | 500 |
| 2005/08/23 | 3,800 | 3,800 | 3,700 | 3,700 | 3,300 |
| 2005/08/22 | 3,800 | 3,800 | 3,720 | 3,800 | 9,500 |
| 2005/08/19 | 3,800 | 3,800 | 3,700 | 3,700 | 2,500 |
| 2005/08/18 | 3,800 | 3,800 | 3,700 | 3,770 | 3,200 |
| 2005/08/17 | 3,850 | 3,850 | 3,590 | 3,690 | 15,600 |
| 2005/08/16 | 3,550 | 3,850 | 3,540 | 3,850 | 25,200 |
| 2005/08/15 | 3,490 | 3,560 | 3,490 | 3,510 | 2,600 |
| 2005/08/12 | 3,500 | 3,510 | 3,490 | 3,490 | 2,900 |
| 2005/08/11 | 3,450 | 3,580 | 3,450 | 3,480 | 5,800 |
| 2005/08/10 | 3,430 | 3,600 | 3,430 | 3,480 | 9,900 |
| 2005/08/09 | 3,410 | 3,520 | 3,400 | 3,520 | 7,100 |
| 2005/08/08 | 3,300 | 3,690 | 3,230 | 3,510 | 12,300 |
| 2005/08/05 | 3,500 | 3,510 | 3,500 | 3,500 | 3,000 |
| 2005/08/04 | 3,500 | 3,700 | 3,400 | 3,500 | 18,600 |
| 2005/08/03 | 3,800 | 3,800 | 3,580 | 3,640 | 10,200 |
| 2005/08/02 | 3,720 | 3,830 | 3,700 | 3,800 | 8,000 |
| 2005/08/01 | 3,810 | 3,810 | 3,720 | 3,720 | 4,900 |
| 2005/07/29 | 3,780 | 3,800 | 3,600 | 3,800 | 23,300 |
| 2005/07/28 | 3,850 | 3,850 | 3,750 | 3,780 | 16,000 |
| 2005/07/27 | 3,850 | 3,860 | 3,840 | 3,850 | 23,600 |
| 2005/07/26 | 3,870 | 3,870 | 3,840 | 3,840 | 16,000 |
| 2005/07/25 | 3,870 | 3,890 | 3,820 | 3,830 | 20,100 |
| 2005/07/22 | 3,780 | 3,820 | 3,750 | 3,770 | 4,300 |
| 2005/07/21 | 3,800 | 3,890 | 3,780 | 3,810 | 10,700 |
| 2005/07/20 | 3,890 | 3,890 | 3,750 | 3,800 | 9,000 |
| 2005/07/19 | 3,950 | 3,950 | 3,830 | 3,900 | 32,900 |
| 2005/07/15 | 3,550 | 3,750 | 3,520 | 3,750 | 9,300 |
| 2005/07/14 | 3,520 | 3,590 | 3,520 | 3,540 | 13,000 |
| 2005/07/13 | 3,480 | 3,520 | 3,480 | 3,520 | 10,800 |
| 2005/07/12 | 3,600 | 3,600 | 3,480 | 3,480 | 12,500 |
| 2005/07/11 | 3,690 | 3,690 | 3,580 | 3,610 | 4,500 |
| 2005/07/08 | 3,720 | 3,760 | 3,700 | 3,710 | 6,100 |
| 2005/07/07 | 3,590 | 3,780 | 3,550 | 3,770 | 13,900 |
| 2005/07/06 | 3,510 | 3,590 | 3,350 | 3,590 | 31,600 |
| 2005/07/05 | 3,860 | 3,860 | 3,600 | 3,640 | 16,100 |
| 2005/07/04 | 3,800 | 3,930 | 3,800 | 3,870 | 21,000 |
| 2005/07/01 | 3,760 | 3,880 | 3,730 | 3,840 | 32,900 |
| 2005/06/30 | 3,710 | 3,890 | 3,510 | 3,770 | 42,800 |
| 2005/06/29 | 3,850 | 3,850 | 3,710 | 3,780 | 42,200 |
| 2005/06/28 | 3,560 | 3,770 | 3,560 | 3,770 | 75,500 |
| 2005/06/27 | 3,450 | 3,550 | 3,350 | 3,550 | 42,600 |
| 2005/06/24 | 3,370 | 3,610 | 3,330 | 3,560 | 157,400 |
| 2005/06/23 | 3,370 | 3,450 | 3,280 | 3,310 | 131,900 |
| 2005/06/22 | 3,000 | 3,280 | 2,980 | 3,280 | 132,400 |
| 2005/06/21 | 2,800 | 3,000 | 2,790 | 2,970 | 75,300 |
| 2005/06/20 | 2,710 | 2,800 | 2,710 | 2,740 | 14,600 |
| 2005/06/17 | 2,660 | 2,720 | 2,630 | 2,720 | 31,500 |
| 2005/06/16 | 2,575 | 2,650 | 2,555 | 2,610 | 18,100 |
| 2005/06/15 | 2,490 | 2,515 | 2,455 | 2,515 | 4,900 |
| 2005/06/14 | 2,450 | 2,450 | 2,400 | 2,450 | 3,100 |
| 2005/06/13 | 2,495 | 2,495 | 2,450 | 2,450 | 1,000 |
| 2005/06/10 | 2,450 | 2,500 | 2,420 | 2,500 | 2,900 |
| 2005/06/09 | 2,505 | 2,505 | 2,450 | 2,450 | 1,300 |
| 2005/06/08 | 2,460 | 2,490 | 2,460 | 2,470 | 1,100 |
| 2005/06/07 | 2,465 | 2,465 | 2,435 | 2,460 | 3,700 |
| 2005/06/06 | 2,465 | 2,490 | 2,465 | 2,490 | 1,900 |
| 2005/06/03 | 2,500 | 2,500 | 2,465 | 2,465 | 1,000 |
| 2005/06/02 | 2,480 | 2,520 | 2,480 | 2,500 | 1,700 |
| 2005/06/01 | 2,480 | 2,500 | 2,480 | 2,480 | 3,400 |
| 2005/05/31 | 2,610 | 2,610 | 2,500 | 2,540 | 3,200 |
| 2005/05/30 | 2,520 | 2,520 | 2,485 | 2,510 | 3,000 |
| 2005/05/27 | 2,385 | 2,510 | 2,385 | 2,475 | 5,400 |
| 2005/05/26 | 2,350 | 2,390 | 2,325 | 2,390 | 1,100 |
| 2005/05/25 | 2,425 | 2,425 | 2,350 | 2,350 | 2,700 |
| 2005/05/24 | 2,425 | 2,425 | 2,415 | 2,425 | 700 |
| 2005/05/23 | 2,435 | 2,435 | 2,400 | 2,425 | 2,000 |
| 2005/05/20 | 2,435 | 2,435 | 2,400 | 2,435 | 4,500 |
| 2005/05/19 | 2,485 | 2,485 | 2,400 | 2,415 | 8,900 |
| 2005/05/18 | 2,390 | 2,390 | 2,270 | 2,285 | 6,600 |
| 2005/05/17 | 2,465 | 2,495 | 2,400 | 2,410 | 3,800 |
| 2005/05/16 | 2,490 | 2,580 | 2,440 | 2,545 | 6,200 |
| 2005/05/13 | 2,615 | 2,615 | 2,515 | 2,600 | 5,100 |
| 2005/05/12 | 2,600 | 2,620 | 2,490 | 2,620 | 12,600 |
| 2005/05/11 | 2,600 | 2,670 | 2,550 | 2,620 | 9,200 |
| 2005/05/10 | 2,685 | 2,685 | 2,580 | 2,680 | 9,400 |
| 2005/05/09 | 2,695 | 2,700 | 2,620 | 2,700 | 4,300 |
| 2005/05/06 | 2,765 | 2,780 | 2,710 | 2,710 | 10,900 |
| 2005/05/02 | 2,700 | 2,780 | 2,680 | 2,780 | 12,500 |
| 2005/04/28 | 2,735 | 2,760 | 2,650 | 2,750 | 41,400 |
| 2005/04/27 | 2,620 | 2,730 | 2,570 | 2,695 | 33,600 |
| 2005/04/26 | 2,560 | 2,600 | 2,390 | 2,600 | 17,100 |
| 2005/04/25 | 2,445 | 2,520 | 2,340 | 2,520 | 12,000 |
| 2005/04/22 | 2,480 | 2,500 | 2,430 | 2,475 | 9,400 |
| 2005/04/21 | 2,350 | 2,480 | 2,320 | 2,480 | 7,000 |
| 2005/04/20 | 2,500 | 2,500 | 2,370 | 2,425 | 16,100 |
| 2005/04/19 | 2,360 | 2,470 | 2,345 | 2,465 | 9,400 |
| 2005/04/18 | 2,435 | 2,435 | 2,320 | 2,355 | 8,900 |
| 2005/04/15 | 2,330 | 2,490 | 2,290 | 2,470 | 17,300 |
| 2005/04/14 | 2,600 | 2,600 | 2,410 | 2,430 | 21,600 |
| 2005/04/13 | 2,650 | 2,750 | 2,540 | 2,540 | 128,900 |
| 2005/04/12 | 2,300 | 2,610 | 2,300 | 2,610 | 120,200 |
| 2005/04/11 | 2,370 | 2,490 | 2,200 | 2,210 | 66,200 |
| 2005/04/08 | 2,100 | 2,390 | 2,090 | 2,310 | 73,900 |
| 2005/04/07 | 2,090 | 2,095 | 2,070 | 2,095 | 17,300 |
| 2005/04/06 | 2,100 | 2,100 | 2,050 | 2,095 | 23,000 |
| 2005/04/05 | 2,120 | 2,120 | 2,070 | 2,095 | 42,000 |
| 2005/04/04 | 2,100 | 2,100 | 2,000 | 2,070 | 72,900 |
| 2005/04/01 | 1,936 | 1,943 | 1,926 | 1,926 | 2,600 |
| 2005/03/31 | 1,932 | 1,944 | 1,932 | 1,936 | 1,300 |
| 2005/03/30 | 1,950 | 1,950 | 1,930 | 1,948 | 5,600 |
| 2005/03/29 | 1,955 | 1,960 | 1,950 | 1,960 | 1,700 |
| 2005/03/28 | 1,938 | 1,960 | 1,930 | 1,960 | 4,400 |
| 2005/03/25 | 1,969 | 1,969 | 1,940 | 1,960 | 5,500 |
| 2005/03/24 | 1,953 | 1,953 | 1,941 | 1,950 | 7,100 |
| 2005/03/23 | 1,950 | 1,960 | 1,946 | 1,955 | 5,300 |
| 2005/03/22 | 1,970 | 1,970 | 1,951 | 1,955 | 6,000 |
| 2005/03/18 | 1,970 | 1,970 | 1,955 | 1,969 | 4,200 |
| 2005/03/17 | 1,970 | 1,970 | 1,960 | 1,970 | 4,600 |
| 2005/03/16 | 1,950 | 1,970 | 1,950 | 1,960 | 2,600 |
| 2005/03/15 | 1,966 | 1,966 | 1,930 | 1,950 | 4,600 |
| 2005/03/14 | 1,949 | 1,949 | 1,930 | 1,930 | 7,300 |
| 2005/03/11 | 1,933 | 1,949 | 1,930 | 1,949 | 4,400 |
| 2005/03/10 | 1,940 | 1,950 | 1,930 | 1,933 | 9,500 |
| 2005/03/09 | 1,960 | 1,960 | 1,940 | 1,950 | 5,500 |
| 2005/03/08 | 1,985 | 1,985 | 1,930 | 1,968 | 4,800 |
| 2005/03/07 | 1,960 | 1,990 | 1,935 | 1,945 | 5,800 |
| 2005/03/04 | 1,980 | 1,990 | 1,960 | 1,960 | 4,100 |
| 2005/03/03 | 1,960 | 1,980 | 1,950 | 1,980 | 1,600 |
| 2005/03/02 | 1,995 | 1,995 | 1,910 | 1,960 | 5,700 |
| 2005/03/01 | 1,930 | 1,935 | 1,896 | 1,935 | 6,500 |
| 2005/02/28 | 1,888 | 1,940 | 1,888 | 1,902 | 2,500 |
| 2005/02/25 | 1,910 | 1,913 | 1,891 | 1,892 | 3,300 |
| 2005/02/24 | 1,937 | 1,938 | 1,916 | 1,920 | 1,900 |
| 2005/02/23 | 1,943 | 1,943 | 1,921 | 1,921 | 900 |
| 2005/02/22 | 1,980 | 1,980 | 1,920 | 1,943 | 4,900 |
| 2005/02/21 | 1,910 | 2,000 | 1,910 | 1,980 | 5,000 |
| 2005/02/18 | 1,949 | 1,949 | 1,920 | 1,921 | 4,300 |
| 2005/02/17 | 1,960 | 1,960 | 1,932 | 1,950 | 11,100 |
| 2005/02/16 | 1,950 | 1,953 | 1,922 | 1,950 | 12,200 |
| 2005/02/15 | 2,000 | 2,000 | 1,921 | 1,950 | 12,600 |
| 2005/02/14 | 2,050 | 2,100 | 2,020 | 2,020 | 14,700 |
| 2005/02/10 | 2,000 | 2,000 | 1,930 | 1,984 | 38,300 |
| 2005/02/09 | 2,140 | 2,140 | 2,020 | 2,095 | 98,400 |
| 2005/02/08 | 1,824 | 1,845 | 1,824 | 1,840 | 5,100 |
| 2005/02/07 | 1,822 | 1,830 | 1,821 | 1,822 | 12,800 |
| 2005/02/04 | 1,840 | 1,840 | 1,810 | 1,815 | 3,400 |
| 2005/02/03 | 1,900 | 1,915 | 1,860 | 1,914 | 2,200 |
| 2005/02/02 | 1,920 | 1,935 | 1,900 | 1,930 | 9,300 |
| 2005/02/01 | 1,800 | 1,820 | 1,800 | 1,820 | 6,400 |
| 2005/01/31 | 1,800 | 1,810 | 1,800 | 1,800 | 8,000 |
| 2005/01/28 | 1,800 | 1,800 | 1,760 | 1,800 | 7,700 |
| 2005/01/27 | 1,805 | 1,805 | 1,780 | 1,802 | 6,700 |
| 2005/01/26 | 1,806 | 1,806 | 1,800 | 1,802 | 7,200 |
| 2005/01/25 | 1,802 | 1,805 | 1,801 | 1,803 | 4,800 |
| 2005/01/24 | 1,830 | 1,840 | 1,801 | 1,802 | 8,000 |
| 2005/01/21 | 1,864 | 1,864 | 1,830 | 1,850 | 4,000 |
| 2005/01/20 | 1,899 | 1,899 | 1,881 | 1,881 | 2,500 |
| 2005/01/19 | 1,930 | 1,930 | 1,885 | 1,900 | 2,200 |
| 2005/01/18 | 1,990 | 1,990 | 1,900 | 1,900 | 9,100 |
| 2005/01/17 | 1,930 | 2,000 | 1,930 | 2,000 | 15,300 |
| 2005/01/14 | 1,920 | 1,960 | 1,910 | 1,930 | 14,200 |
| 2005/01/13 | 1,851 | 1,930 | 1,851 | 1,921 | 15,300 |
| 2005/01/12 | 1,850 | 1,890 | 1,850 | 1,850 | 9,000 |
| 2005/01/11 | 1,850 | 1,860 | 1,820 | 1,840 | 5,700 |
| 2005/01/07 | 1,852 | 1,860 | 1,850 | 1,850 | 8,500 |
| 2005/01/06 | 1,750 | 1,850 | 1,750 | 1,850 | 9,300 |
| 2005/01/05 | 1,730 | 1,800 | 1,730 | 1,800 | 5,300 |
| 2005/01/04 | 1,730 | 1,730 | 1,720 | 1,730 | 1,600 |