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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,298 | 1,298 | 1,226 | 1,251 | 14,200 |
| 2007/12/27 | 1,344 | 1,344 | 1,256 | 1,298 | 24,800 |
| 2007/12/26 | 1,350 | 1,351 | 1,320 | 1,344 | 7,700 |
| 2007/12/25 | 1,314 | 1,400 | 1,300 | 1,350 | 20,000 |
| 2007/12/21 | 1,284 | 1,284 | 1,220 | 1,271 | 32,500 |
| 2007/12/20 | 1,330 | 1,335 | 1,300 | 1,300 | 14,600 |
| 2007/12/19 | 1,300 | 1,408 | 1,300 | 1,350 | 51,000 |
| 2007/12/18 | 1,335 | 1,435 | 1,301 | 1,410 | 64,800 |
| 2007/12/17 | 1,600 | 1,600 | 1,500 | 1,505 | 14,200 |
| 2007/12/14 | 1,629 | 1,629 | 1,580 | 1,580 | 10,400 |
| 2007/12/13 | 1,619 | 1,620 | 1,588 | 1,604 | 13,900 |
| 2007/12/12 | 1,625 | 1,630 | 1,591 | 1,610 | 34,100 |
| 2007/12/11 | 1,650 | 1,655 | 1,612 | 1,615 | 17,000 |
| 2007/12/10 | 1,670 | 1,680 | 1,623 | 1,655 | 21,400 |
| 2007/12/07 | 1,619 | 1,621 | 1,603 | 1,620 | 17,400 |
| 2007/12/06 | 1,600 | 1,640 | 1,586 | 1,589 | 21,800 |
| 2007/12/05 | 1,652 | 1,660 | 1,551 | 1,595 | 38,500 |
| 2007/12/04 | 1,704 | 1,720 | 1,651 | 1,651 | 42,900 |
| 2007/12/03 | 1,616 | 1,700 | 1,616 | 1,683 | 42,200 |
| 2007/11/30 | 1,604 | 1,615 | 1,596 | 1,605 | 18,600 |
| 2007/11/29 | 1,570 | 1,580 | 1,557 | 1,574 | 21,100 |
| 2007/11/28 | 1,520 | 1,525 | 1,510 | 1,520 | 12,600 |
| 2007/11/27 | 1,510 | 1,515 | 1,485 | 1,500 | 14,700 |
| 2007/11/26 | 1,516 | 1,528 | 1,509 | 1,515 | 14,400 |
| 2007/11/22 | 1,538 | 1,538 | 1,440 | 1,511 | 16,300 |
| 2007/11/21 | 1,600 | 1,600 | 1,550 | 1,563 | 7,400 |
| 2007/11/20 | 1,596 | 1,600 | 1,501 | 1,590 | 21,400 |
| 2007/11/19 | 1,669 | 1,680 | 1,603 | 1,626 | 54,800 |
| 2007/11/16 | 1,650 | 1,678 | 1,585 | 1,639 | 68,400 |
| 2007/11/15 | 1,505 | 1,511 | 1,485 | 1,500 | 11,200 |
| 2007/11/14 | 1,550 | 1,570 | 1,500 | 1,510 | 35,400 |
| 2007/11/13 | 1,537 | 1,560 | 1,530 | 1,534 | 15,400 |
| 2007/11/12 | 1,565 | 1,581 | 1,530 | 1,537 | 21,900 |
| 2007/11/09 | 1,605 | 1,630 | 1,558 | 1,595 | 23,600 |
| 2007/11/08 | 1,605 | 1,670 | 1,575 | 1,664 | 18,900 |
| 2007/11/07 | 1,633 | 1,675 | 1,601 | 1,601 | 40,500 |
| 2007/11/06 | 1,671 | 1,690 | 1,648 | 1,650 | 15,800 |
| 2007/11/05 | 1,750 | 1,770 | 1,700 | 1,700 | 10,800 |
| 2007/11/02 | 1,680 | 1,748 | 1,645 | 1,726 | 11,000 |
| 2007/11/01 | 1,800 | 1,830 | 1,700 | 1,705 | 33,100 |
| 2007/10/31 | 1,630 | 1,784 | 1,626 | 1,770 | 45,300 |
| 2007/10/30 | 1,751 | 1,755 | 1,625 | 1,630 | 36,800 |
| 2007/10/29 | 1,776 | 1,780 | 1,752 | 1,775 | 25,000 |
| 2007/10/26 | 1,800 | 1,829 | 1,775 | 1,776 | 14,200 |
| 2007/10/25 | 1,777 | 1,879 | 1,771 | 1,779 | 17,300 |
| 2007/10/24 | 1,888 | 1,890 | 1,765 | 1,771 | 40,900 |
| 2007/10/23 | 1,920 | 1,929 | 1,877 | 1,877 | 26,900 |
| 2007/10/22 | 1,920 | 1,940 | 1,888 | 1,888 | 26,300 |
| 2007/10/19 | 1,950 | 2,000 | 1,940 | 1,965 | 53,900 |
| 2007/10/18 | 2,110 | 2,145 | 2,095 | 2,100 | 22,300 |
| 2007/10/17 | 2,310 | 2,320 | 2,150 | 2,150 | 22,800 |
| 2007/10/16 | 2,340 | 2,340 | 2,315 | 2,320 | 22,700 |
| 2007/10/15 | 2,350 | 2,350 | 2,330 | 2,335 | 7,100 |
| 2007/10/12 | 2,355 | 2,355 | 2,315 | 2,350 | 5,800 |
| 2007/10/11 | 2,360 | 2,390 | 2,330 | 2,355 | 9,800 |
| 2007/10/10 | 2,395 | 2,400 | 2,300 | 2,360 | 16,000 |
| 2007/10/09 | 2,370 | 2,375 | 2,340 | 2,365 | 17,100 |
| 2007/10/05 | 2,350 | 2,355 | 2,315 | 2,350 | 25,900 |
| 2007/10/04 | 2,520 | 2,575 | 2,390 | 2,415 | 34,400 |
| 2007/10/03 | 2,635 | 2,635 | 2,585 | 2,600 | 6,300 |
| 2007/10/02 | 2,640 | 2,640 | 2,610 | 2,635 | 3,600 |
| 2007/10/01 | 2,700 | 2,700 | 2,660 | 2,680 | 900 |
| 2007/09/28 | 2,710 | 2,750 | 2,700 | 2,720 | 4,700 |
| 2007/09/27 | 2,635 | 2,710 | 2,610 | 2,710 | 9,500 |
| 2007/09/26 | 2,580 | 2,700 | 2,580 | 2,600 | 21,300 |
| 2007/09/25 | 2,470 | 2,500 | 2,470 | 2,500 | 4,700 |
| 2007/09/21 | 2,570 | 2,585 | 2,455 | 2,580 | 5,000 |
| 2007/09/20 | 2,600 | 2,635 | 2,480 | 2,585 | 19,400 |
| 2007/09/19 | 2,735 | 2,740 | 2,635 | 2,635 | 4,400 |
| 2007/09/18 | 2,740 | 2,740 | 2,680 | 2,735 | 5,800 |
| 2007/09/14 | 2,800 | 2,800 | 2,740 | 2,740 | 6,000 |
| 2007/09/13 | 2,800 | 2,800 | 2,670 | 2,800 | 5,200 |
| 2007/09/12 | 2,800 | 2,820 | 2,655 | 2,760 | 10,000 |
| 2007/09/11 | 2,750 | 2,800 | 2,500 | 2,790 | 23,800 |
| 2007/09/10 | 3,040 | 3,060 | 2,900 | 2,900 | 34,600 |
| 2007/09/07 | 2,965 | 3,060 | 2,965 | 3,050 | 30,900 |
| 2007/09/06 | 3,050 | 3,050 | 2,850 | 2,925 | 4,300 |
| 2007/09/05 | 3,170 | 3,170 | 3,080 | 3,090 | 3,800 |
| 2007/09/04 | 3,190 | 3,190 | 3,160 | 3,170 | 4,100 |
| 2007/09/03 | 3,260 | 3,260 | 3,140 | 3,170 | 4,300 |
| 2007/08/31 | 3,350 | 3,350 | 3,240 | 3,240 | 5,100 |
| 2007/08/30 | 3,350 | 3,360 | 3,210 | 3,270 | 24,900 |
| 2007/08/29 | 3,200 | 3,200 | 3,040 | 3,200 | 11,700 |
| 2007/08/28 | 3,230 | 3,300 | 3,100 | 3,300 | 8,100 |
| 2007/08/27 | 3,300 | 3,300 | 3,220 | 3,280 | 2,500 |
| 2007/08/24 | 3,300 | 3,300 | 3,300 | 3,300 | 800 |
| 2007/08/23 | 3,230 | 3,300 | 3,230 | 3,300 | 3,400 |
| 2007/08/22 | 3,270 | 3,300 | 3,260 | 3,300 | 2,700 |
| 2007/08/21 | 3,300 | 3,400 | 3,280 | 3,390 | 4,300 |
| 2007/08/20 | 3,480 | 3,480 | 3,420 | 3,460 | 4,500 |
| 2007/08/17 | 3,470 | 3,470 | 3,330 | 3,330 | 5,300 |
| 2007/08/16 | 3,400 | 3,500 | 3,200 | 3,500 | 15,900 |
| 2007/08/15 | 3,550 | 3,550 | 3,500 | 3,500 | 2,700 |
| 2007/08/14 | 3,600 | 3,600 | 3,580 | 3,580 | 1,900 |
| 2007/08/13 | 3,580 | 3,610 | 3,580 | 3,580 | 2,500 |
| 2007/08/10 | 3,610 | 3,610 | 3,550 | 3,550 | 11,900 |
| 2007/08/09 | 3,630 | 3,700 | 3,600 | 3,610 | 7,900 |
| 2007/08/08 | 3,780 | 3,780 | 3,630 | 3,630 | 1,100 |
| 2007/08/07 | 3,780 | 3,800 | 3,700 | 3,780 | 11,800 |
| 2007/08/06 | 3,650 | 3,830 | 3,610 | 3,830 | 7,400 |
| 2007/08/03 | 3,600 | 3,650 | 3,600 | 3,650 | 2,800 |
| 2007/08/02 | 3,710 | 3,710 | 3,630 | 3,630 | 1,100 |
| 2007/08/01 | 3,770 | 3,800 | 3,750 | 3,800 | 2,500 |
| 2007/07/31 | 3,610 | 3,610 | 3,600 | 3,600 | 900 |
| 2007/07/30 | 3,650 | 3,650 | 3,600 | 3,600 | 700 |
| 2007/07/27 | 3,590 | 3,650 | 3,590 | 3,650 | 1,800 |
| 2007/07/26 | 3,650 | 3,680 | 3,650 | 3,650 | 700 |
| 2007/07/25 | 3,680 | 3,680 | 3,640 | 3,640 | 800 |
| 2007/07/24 | 3,600 | 3,980 | 3,600 | 3,680 | 8,800 |
| 2007/07/23 | 3,600 | 3,640 | 3,590 | 3,640 | 3,700 |
| 2007/07/20 | 3,630 | 3,680 | 3,630 | 3,650 | 2,800 |
| 2007/07/19 | 3,610 | 3,690 | 3,580 | 3,600 | 5,600 |
| 2007/07/18 | 3,630 | 3,650 | 3,580 | 3,590 | 4,900 |
| 2007/07/17 | 3,650 | 3,810 | 3,590 | 3,780 | 12,900 |
| 2007/07/13 | 3,570 | 3,650 | 3,570 | 3,650 | 5,500 |
| 2007/07/12 | 3,620 | 3,620 | 3,500 | 3,570 | 6,400 |
| 2007/07/11 | 3,510 | 3,620 | 3,500 | 3,620 | 3,000 |
| 2007/07/10 | 3,470 | 3,580 | 3,470 | 3,580 | 10,800 |
| 2007/07/09 | 3,400 | 3,660 | 3,380 | 3,490 | 15,400 |
| 2007/07/06 | 3,190 | 3,320 | 3,180 | 3,270 | 2,100 |
| 2007/07/05 | 3,210 | 3,250 | 3,160 | 3,190 | 5,600 |
| 2007/07/04 | 3,270 | 3,270 | 3,210 | 3,230 | 2,200 |
| 2007/07/03 | 3,300 | 3,310 | 3,300 | 3,310 | 7,700 |
| 2007/07/02 | 3,440 | 3,440 | 3,300 | 3,300 | 3,300 |
| 2007/06/29 | 3,360 | 3,460 | 3,350 | 3,460 | 13,200 |
| 2007/06/28 | 3,380 | 3,460 | 3,380 | 3,400 | 1,400 |
| 2007/06/27 | 3,440 | 3,440 | 3,390 | 3,400 | 3,200 |
| 2007/06/26 | 3,450 | 3,480 | 3,400 | 3,440 | 9,000 |
| 2007/06/25 | 3,440 | 3,510 | 3,440 | 3,450 | 5,600 |
| 2007/06/22 | 3,410 | 3,460 | 3,410 | 3,440 | 1,800 |
| 2007/06/21 | 3,400 | 3,400 | 3,360 | 3,400 | 900 |
| 2007/06/20 | 3,530 | 3,540 | 3,410 | 3,440 | 4,100 |
| 2007/06/19 | 3,280 | 3,570 | 3,250 | 3,480 | 20,200 |
| 2007/06/18 | 3,320 | 3,340 | 3,270 | 3,280 | 9,300 |
| 2007/06/15 | 3,300 | 3,330 | 3,280 | 3,320 | 6,400 |
| 2007/06/14 | 3,210 | 3,370 | 3,210 | 3,300 | 7,200 |
| 2007/06/13 | 3,270 | 3,280 | 3,200 | 3,200 | 17,000 |
| 2007/06/12 | 3,250 | 3,320 | 3,200 | 3,320 | 5,400 |
| 2007/06/11 | 3,330 | 3,330 | 3,220 | 3,250 | 7,200 |
| 2007/06/08 | 3,490 | 3,500 | 3,240 | 3,270 | 8,200 |
| 2007/06/07 | 3,610 | 3,610 | 3,450 | 3,490 | 5,600 |
| 2007/06/06 | 3,620 | 3,640 | 3,520 | 3,610 | 5,200 |
| 2007/06/05 | 3,600 | 3,720 | 3,600 | 3,720 | 2,100 |
| 2007/06/04 | 3,660 | 3,840 | 3,600 | 3,600 | 8,100 |
| 2007/06/01 | 3,500 | 3,610 | 3,500 | 3,550 | 4,500 |
| 2007/05/31 | 3,300 | 3,500 | 3,300 | 3,500 | 1,900 |
| 2007/05/30 | 3,420 | 3,450 | 3,380 | 3,380 | 1,100 |
| 2007/05/29 | 3,340 | 3,500 | 3,340 | 3,420 | 4,500 |
| 2007/05/28 | 3,150 | 3,320 | 3,150 | 3,300 | 4,000 |
| 2007/05/25 | 3,100 | 3,140 | 3,020 | 3,100 | 16,000 |
| 2007/05/24 | 3,200 | 3,200 | 3,110 | 3,150 | 3,600 |
| 2007/05/23 | 3,200 | 3,200 | 3,050 | 3,180 | 13,100 |
| 2007/05/22 | 3,200 | 3,260 | 3,050 | 3,210 | 20,700 |
| 2007/05/21 | 3,500 | 3,550 | 3,400 | 3,400 | 5,000 |
| 2007/05/18 | 3,500 | 3,540 | 3,480 | 3,540 | 5,300 |
| 2007/05/17 | 3,590 | 3,590 | 3,500 | 3,510 | 4,600 |
| 2007/05/16 | 3,600 | 3,620 | 3,500 | 3,540 | 75,500 |
| 2007/05/15 | 3,500 | 3,510 | 3,420 | 3,450 | 24,700 |
| 2007/05/14 | 3,570 | 3,570 | 3,490 | 3,500 | 28,100 |
| 2007/05/11 | 3,410 | 3,490 | 3,410 | 3,490 | 2,500 |
| 2007/05/10 | 3,500 | 3,500 | 3,330 | 3,470 | 26,100 |
| 2007/05/09 | 3,500 | 3,570 | 3,500 | 3,510 | 17,200 |
| 2007/05/08 | 3,600 | 3,600 | 3,450 | 3,510 | 18,600 |
| 2007/05/07 | 3,700 | 3,700 | 3,610 | 3,630 | 7,700 |
| 2007/05/02 | 3,800 | 3,800 | 3,780 | 3,790 | 4,000 |
| 2007/05/01 | 3,790 | 3,800 | 3,700 | 3,800 | 4,400 |
| 2007/04/27 | 3,800 | 3,800 | 3,720 | 3,750 | 1,600 |
| 2007/04/26 | 3,800 | 3,800 | 3,700 | 3,740 | 1,700 |
| 2007/04/25 | 3,800 | 3,800 | 3,700 | 3,700 | 2,900 |
| 2007/04/24 | 3,760 | 3,810 | 3,760 | 3,790 | 2,600 |
| 2007/04/23 | 3,900 | 3,900 | 3,820 | 3,850 | 8,300 |
| 2007/04/20 | 3,870 | 3,870 | 3,840 | 3,860 | 3,100 |
| 2007/04/19 | 3,850 | 3,880 | 3,840 | 3,870 | 17,700 |
| 2007/04/18 | 3,890 | 3,900 | 3,850 | 3,860 | 3,600 |
| 2007/04/17 | 3,980 | 3,980 | 3,820 | 3,820 | 9,200 |
| 2007/04/16 | 3,890 | 3,930 | 3,880 | 3,920 | 9,400 |
| 2007/04/13 | 4,000 | 4,000 | 3,910 | 3,950 | 10,800 |
| 2007/04/12 | 4,000 | 4,000 | 3,950 | 3,950 | 7,200 |
| 2007/04/11 | 4,100 | 4,100 | 4,000 | 4,000 | 6,000 |
| 2007/04/10 | 4,210 | 4,210 | 4,100 | 4,100 | 2,400 |
| 2007/04/09 | 4,200 | 4,200 | 4,100 | 4,160 | 2,300 |
| 2007/04/06 | 4,280 | 4,300 | 4,110 | 4,160 | 900 |
| 2007/04/05 | 4,270 | 4,300 | 4,270 | 4,280 | 2,700 |
| 2007/04/04 | 4,270 | 4,270 | 4,270 | 4,270 | 1,700 |
| 2007/04/03 | 4,370 | 4,370 | 4,270 | 4,270 | 400 |
| 2007/04/02 | 4,270 | 4,430 | 4,200 | 4,370 | 5,100 |
| 2007/03/30 | 4,490 | 4,490 | 4,360 | 4,370 | 4,900 |
| 2007/03/29 | 4,500 | 4,500 | 4,400 | 4,490 | 1,300 |
| 2007/03/28 | 4,380 | 4,380 | 4,350 | 4,350 | 300 |
| 2007/03/27 | 4,250 | 4,500 | 4,250 | 4,300 | 2,900 |
| 2007/03/26 | 4,150 | 4,200 | 4,150 | 4,200 | 7,000 |
| 2007/03/23 | 4,050 | 4,130 | 4,030 | 4,130 | 500 |
| 2007/03/22 | 4,100 | 4,130 | 4,100 | 4,100 | 17,900 |
| 2007/03/20 | 4,040 | 4,090 | 4,040 | 4,090 | 1,000 |
| 2007/03/19 | 4,000 | 4,030 | 3,990 | 4,030 | 6,200 |
| 2007/03/16 | 4,100 | 4,100 | 3,950 | 3,970 | 9,600 |
| 2007/03/15 | 4,010 | 4,130 | 4,010 | 4,100 | 16,200 |
| 2007/03/14 | 3,950 | 3,950 | 3,910 | 3,950 | 2,300 |
| 2007/03/13 | 4,040 | 4,100 | 4,000 | 4,000 | 4,400 |
| 2007/03/12 | 4,200 | 4,200 | 4,040 | 4,040 | 10,200 |
| 2007/03/09 | 4,330 | 4,440 | 4,210 | 4,210 | 9,400 |
| 2007/03/08 | 4,400 | 4,400 | 4,300 | 4,340 | 2,200 |
| 2007/03/07 | 4,440 | 4,460 | 4,390 | 4,450 | 4,100 |
| 2007/03/06 | 4,500 | 4,530 | 4,500 | 4,500 | 2,700 |
| 2007/03/05 | 4,620 | 4,620 | 4,500 | 4,500 | 1,400 |
| 2007/03/02 | 4,550 | 4,610 | 4,550 | 4,610 | 700 |
| 2007/03/01 | 4,500 | 4,550 | 4,500 | 4,550 | 800 |
| 2007/02/28 | 4,550 | 4,550 | 4,400 | 4,450 | 6,100 |
| 2007/02/27 | 4,440 | 4,500 | 4,390 | 4,450 | 4,900 |
| 2007/02/26 | 4,500 | 4,510 | 4,340 | 4,470 | 12,700 |
| 2007/02/23 | 4,560 | 4,590 | 4,500 | 4,510 | 3,000 |
| 2007/02/22 | 4,530 | 4,620 | 4,530 | 4,540 | 10,300 |
| 2007/02/21 | 4,590 | 4,590 | 4,550 | 4,580 | 400 |
| 2007/02/20 | 4,600 | 4,650 | 4,540 | 4,650 | 5,900 |
| 2007/02/19 | 4,650 | 4,650 | 4,600 | 4,600 | 3,000 |
| 2007/02/16 | 4,650 | 4,670 | 4,650 | 4,670 | 2,900 |
| 2007/02/15 | 4,680 | 4,700 | 4,650 | 4,670 | 5,300 |
| 2007/02/14 | 4,770 | 4,770 | 4,670 | 4,670 | 400 |
| 2007/02/13 | 4,650 | 4,660 | 4,640 | 4,650 | 15,600 |
| 2007/02/09 | 4,650 | 4,660 | 4,510 | 4,520 | 8,500 |
| 2007/02/08 | 4,770 | 4,770 | 4,610 | 4,650 | 21,300 |
| 2007/02/07 | 4,820 | 4,830 | 4,810 | 4,820 | 600 |
| 2007/02/06 | 4,910 | 4,910 | 4,900 | 4,900 | 3,700 |
| 2007/02/05 | 5,100 | 5,100 | 4,940 | 4,940 | 9,800 |
| 2007/02/02 | 5,020 | 5,190 | 5,020 | 5,100 | 23,800 |
| 2007/02/01 | 5,010 | 5,010 | 4,950 | 5,000 | 10,000 |
| 2007/01/31 | 4,900 | 5,020 | 4,850 | 5,020 | 4,700 |
| 2007/01/30 | 4,950 | 5,000 | 4,950 | 4,990 | 3,800 |
| 2007/01/29 | 4,950 | 5,030 | 4,880 | 5,010 | 10,800 |
| 2007/01/26 | 4,950 | 4,960 | 4,920 | 4,930 | 3,000 |
| 2007/01/25 | 4,830 | 4,950 | 4,830 | 4,950 | 6,800 |
| 2007/01/24 | 4,780 | 4,830 | 4,780 | 4,830 | 1,400 |
| 2007/01/23 | 4,910 | 4,910 | 4,800 | 4,820 | 5,000 |
| 2007/01/22 | 4,870 | 4,960 | 4,870 | 4,910 | 6,600 |
| 2007/01/19 | 4,800 | 4,840 | 4,770 | 4,840 | 2,000 |
| 2007/01/18 | 4,770 | 4,840 | 4,770 | 4,800 | 7,100 |
| 2007/01/17 | 4,790 | 4,790 | 4,770 | 4,770 | 7,300 |
| 2007/01/16 | 4,680 | 4,850 | 4,650 | 4,800 | 16,900 |
| 2007/01/15 | 4,550 | 4,600 | 4,530 | 4,580 | 3,000 |
| 2007/01/12 | 4,470 | 4,650 | 4,470 | 4,650 | 12,400 |
| 2007/01/11 | 4,390 | 4,400 | 4,360 | 4,400 | 1,500 |
| 2007/01/10 | 4,380 | 4,500 | 4,360 | 4,360 | 2,900 |
| 2007/01/09 | 4,400 | 4,400 | 4,380 | 4,400 | 2,700 |
| 2007/01/05 | 4,380 | 4,380 | 4,330 | 4,370 | 7,700 |
| 2007/01/04 | 4,390 | 4,390 | 4,370 | 4,370 | 700 |