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 |
|---|---|---|---|---|---|
| 2008/12/30 | 621 | 621 | 620 | 620 | 500 |
| 2008/12/29 | 629 | 629 | 628 | 628 | 200 |
| 2008/12/26 | 634 | 634 | 630 | 630 | 1,100 |
| 2008/12/25 | 621 | 630 | 621 | 630 | 1,600 |
| 2008/12/24 | 615 | 625 | 615 | 624 | 3,100 |
| 2008/12/22 | 600 | 608 | 600 | 604 | 2,700 |
| 2008/12/19 | 599 | 603 | 599 | 603 | 16,400 |
| 2008/12/18 | 581 | 600 | 581 | 599 | 11,300 |
| 2008/12/17 | 580 | 600 | 580 | 591 | 26,400 |
| 2008/12/16 | 598 | 607 | 598 | 599 | 19,300 |
| 2008/12/15 | 600 | 601 | 583 | 595 | 6,200 |
| 2008/12/12 | 586 | 600 | 580 | 582 | 4,600 |
| 2008/12/11 | 598 | 601 | 572 | 586 | 8,400 |
| 2008/12/10 | 600 | 600 | 587 | 589 | 2,800 |
| 2008/12/09 | 595 | 606 | 595 | 606 | 6,600 |
| 2008/12/08 | 604 | 604 | 590 | 591 | 1,800 |
| 2008/12/05 | 601 | 632 | 601 | 604 | 4,600 |
| 2008/12/04 | 604 | 607 | 604 | 607 | 1,600 |
| 2008/12/03 | 611 | 611 | 609 | 609 | 4,900 |
| 2008/12/02 | 609 | 615 | 609 | 611 | 7,400 |
| 2008/12/01 | 650 | 655 | 638 | 638 | 9,500 |
| 2008/11/28 | 661 | 661 | 642 | 655 | 10,000 |
| 2008/11/27 | 700 | 750 | 660 | 675 | 17,200 |
| 2008/11/26 | 750 | 754 | 745 | 746 | 3,800 |
| 2008/11/25 | 755 | 762 | 755 | 756 | 6,700 |
| 2008/11/21 | 754 | 757 | 751 | 757 | 6,200 |
| 2008/11/20 | 755 | 775 | 754 | 754 | 5,600 |
| 2008/11/19 | 791 | 791 | 776 | 781 | 5,400 |
| 2008/11/18 | 792 | 793 | 792 | 792 | 2,000 |
| 2008/11/17 | 791 | 800 | 791 | 792 | 1,500 |
| 2008/11/14 | 783 | 792 | 783 | 790 | 1,700 |
| 2008/11/13 | 794 | 794 | 780 | 783 | 2,100 |
| 2008/11/12 | 784 | 831 | 784 | 805 | 3,200 |
| 2008/11/11 | 745 | 756 | 745 | 754 | 2,400 |
| 2008/11/10 | 735 | 750 | 735 | 741 | 2,500 |
| 2008/11/07 | 692 | 740 | 692 | 731 | 2,800 |
| 2008/11/06 | 740 | 740 | 731 | 732 | 5,500 |
| 2008/11/05 | 701 | 750 | 701 | 750 | 5,200 |
| 2008/11/04 | 700 | 701 | 693 | 700 | 3,700 |
| 2008/10/31 | 700 | 700 | 691 | 691 | 3,400 |
| 2008/10/30 | 720 | 720 | 710 | 715 | 2,700 |
| 2008/10/29 | 690 | 702 | 690 | 690 | 5,900 |
| 2008/10/28 | 690 | 700 | 690 | 690 | 5,500 |
| 2008/10/27 | 663 | 708 | 663 | 690 | 3,800 |
| 2008/10/24 | 695 | 695 | 675 | 676 | 3,100 |
| 2008/10/23 | 680 | 700 | 670 | 681 | 6,800 |
| 2008/10/22 | 685 | 699 | 671 | 671 | 10,100 |
| 2008/10/21 | 670 | 680 | 670 | 670 | 4,100 |
| 2008/10/20 | 645 | 650 | 632 | 640 | 3,500 |
| 2008/10/17 | 651 | 651 | 620 | 643 | 7,400 |
| 2008/10/16 | 620 | 630 | 610 | 611 | 1,700 |
| 2008/10/15 | 650 | 650 | 630 | 632 | 3,200 |
| 2008/10/14 | 668 | 670 | 652 | 652 | 9,400 |
| 2008/10/10 | 570 | 600 | 533 | 600 | 10,500 |
| 2008/10/09 | 630 | 660 | 615 | 617 | 26,600 |
| 2008/10/08 | 700 | 700 | 639 | 660 | 7,000 |
| 2008/10/07 | 600 | 739 | 600 | 739 | 7,500 |
| 2008/10/06 | 745 | 745 | 650 | 680 | 5,600 |
| 2008/10/03 | 780 | 800 | 730 | 730 | 4,900 |
| 2008/10/02 | 816 | 819 | 790 | 800 | 4,800 |
| 2008/10/01 | 845 | 889 | 845 | 846 | 3,400 |
| 2008/09/30 | 800 | 839 | 790 | 839 | 2,100 |
| 2008/09/29 | 870 | 870 | 810 | 810 | 5,400 |
| 2008/09/26 | 905 | 944 | 885 | 890 | 1,600 |
| 2008/09/25 | 960 | 960 | 930 | 935 | 1,800 |
| 2008/09/24 | 955 | 955 | 932 | 945 | 1,200 |
| 2008/09/22 | 970 | 990 | 970 | 990 | 1,300 |
| 2008/09/19 | 965 | 968 | 965 | 968 | 200 |
| 2008/09/18 | 997 | 997 | 965 | 965 | 1,400 |
| 2008/09/17 | 1,071 | 1,071 | 1,002 | 1,002 | 6,200 |
| 2008/09/16 | 874 | 1,039 | 870 | 971 | 9,000 |
| 2008/09/12 | 1,000 | 1,000 | 961 | 970 | 1,700 |
| 2008/09/11 | 1,045 | 1,045 | 1,000 | 1,000 | 1,100 |
| 2008/09/10 | 997 | 1,030 | 996 | 1,030 | 5,000 |
| 2008/09/09 | 1,002 | 1,002 | 982 | 982 | 3,300 |
| 2008/09/08 | 990 | 997 | 990 | 997 | 8,400 |
| 2008/09/05 | 951 | 980 | 950 | 955 | 700 |
| 2008/09/04 | 1,000 | 1,000 | 999 | 999 | 600 |
| 2008/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2008/09/02 | 995 | 1,027 | 995 | 1,027 | 6,200 |
| 2008/09/01 | 1,005 | 1,020 | 1,005 | 1,020 | 400 |
| 2008/08/29 | 1,020 | 1,025 | 1,012 | 1,025 | 2,000 |
| 2008/08/28 | 1,028 | 1,028 | 1,017 | 1,020 | 600 |
| 2008/08/27 | 1,029 | 1,029 | 1,010 | 1,017 | 500 |
| 2008/08/26 | 1,040 | 1,040 | 1,029 | 1,029 | 1,500 |
| 2008/08/25 | 1,051 | 1,090 | 1,032 | 1,040 | 3,000 |
| 2008/08/22 | 1,067 | 1,067 | 1,051 | 1,051 | 900 |
| 2008/08/21 | 1,060 | 1,099 | 1,050 | 1,067 | 1,100 |
| 2008/08/20 | 1,100 | 1,100 | 1,099 | 1,100 | 600 |
| 2008/08/19 | 1,138 | 1,138 | 1,100 | 1,100 | 4,300 |
| 2008/08/18 | 1,000 | 1,058 | 970 | 1,058 | 6,300 |
| 2008/08/15 | 1,058 | 1,058 | 1,000 | 1,000 | 4,200 |
| 2008/08/14 | 1,060 | 1,070 | 1,058 | 1,058 | 1,000 |
| 2008/08/13 | 1,120 | 1,120 | 1,100 | 1,100 | 2,400 |
| 2008/08/12 | 1,170 | 1,170 | 1,150 | 1,150 | 1,400 |
| 2008/08/11 | 1,150 | 1,180 | 1,150 | 1,180 | 2,500 |
| 2008/08/07 | 1,188 | 1,190 | 1,180 | 1,190 | 3,100 |
| 2008/08/06 | 1,155 | 1,187 | 1,155 | 1,187 | 2,700 |
| 2008/08/05 | 1,150 | 1,151 | 1,145 | 1,149 | 2,200 |
| 2008/08/04 | 1,164 | 1,164 | 1,155 | 1,155 | 1,400 |
| 2008/08/01 | 1,160 | 1,164 | 1,157 | 1,164 | 1,500 |
| 2008/07/31 | 1,160 | 1,160 | 1,158 | 1,160 | 1,500 |
| 2008/07/30 | 1,155 | 1,155 | 1,150 | 1,150 | 200 |
| 2008/07/29 | 1,150 | 1,150 | 1,130 | 1,144 | 1,300 |
| 2008/07/28 | 1,164 | 1,164 | 1,150 | 1,150 | 2,100 |
| 2008/07/25 | 1,178 | 1,180 | 1,170 | 1,180 | 1,200 |
| 2008/07/24 | 1,180 | 1,180 | 1,175 | 1,178 | 2,600 |
| 2008/07/23 | 1,180 | 1,180 | 1,176 | 1,176 | 3,300 |
| 2008/07/22 | 1,160 | 1,180 | 1,160 | 1,180 | 600 |
| 2008/07/18 | 1,179 | 1,180 | 1,170 | 1,170 | 500 |
| 2008/07/17 | 1,177 | 1,180 | 1,140 | 1,179 | 800 |
| 2008/07/16 | 1,190 | 1,190 | 1,175 | 1,175 | 1,400 |
| 2008/07/15 | 1,190 | 1,190 | 1,150 | 1,189 | 1,200 |
| 2008/07/14 | 1,212 | 1,216 | 1,200 | 1,216 | 9,000 |
| 2008/07/11 | 1,200 | 1,200 | 1,180 | 1,194 | 1,200 |
| 2008/07/10 | 1,200 | 1,205 | 1,200 | 1,205 | 3,200 |
| 2008/07/09 | 1,220 | 1,220 | 1,207 | 1,207 | 1,300 |
| 2008/07/08 | 1,250 | 1,250 | 1,240 | 1,240 | 1,900 |
| 2008/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2008/07/04 | 1,260 | 1,260 | 1,250 | 1,250 | 1,400 |
| 2008/07/03 | 1,271 | 1,271 | 1,270 | 1,270 | 400 |
| 2008/07/02 | 1,299 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2008/07/01 | 1,280 | 1,280 | 1,279 | 1,279 | 1,000 |
| 2008/06/30 | 1,262 | 1,287 | 1,259 | 1,279 | 5,900 |
| 2008/06/27 | 1,270 | 1,272 | 1,250 | 1,264 | 3,800 |
| 2008/06/26 | 1,288 | 1,288 | 1,280 | 1,285 | 3,200 |
| 2008/06/25 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2008/06/24 | 1,305 | 1,305 | 1,298 | 1,305 | 3,200 |
| 2008/06/23 | 1,304 | 1,304 | 1,300 | 1,300 | 200 |
| 2008/06/20 | 1,259 | 1,310 | 1,255 | 1,310 | 3,100 |
| 2008/06/19 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2008/06/18 | 1,253 | 1,300 | 1,253 | 1,300 | 1,900 |
| 2008/06/17 | 1,293 | 1,293 | 1,270 | 1,270 | 800 |
| 2008/06/16 | 1,312 | 1,316 | 1,309 | 1,313 | 2,100 |
| 2008/06/13 | 1,306 | 1,312 | 1,301 | 1,308 | 1,800 |
| 2008/06/12 | 1,305 | 1,306 | 1,300 | 1,305 | 3,000 |
| 2008/06/11 | 1,280 | 1,310 | 1,280 | 1,306 | 2,100 |
| 2008/06/10 | 1,305 | 1,305 | 1,300 | 1,300 | 1,600 |
| 2008/06/09 | 1,260 | 1,310 | 1,260 | 1,305 | 3,200 |
| 2008/06/06 | 1,286 | 1,296 | 1,286 | 1,296 | 2,100 |
| 2008/06/05 | 1,261 | 1,261 | 1,261 | 1,261 | 2,400 |
| 2008/06/04 | 1,261 | 1,261 | 1,260 | 1,260 | 1,000 |
| 2008/06/03 | 1,320 | 1,320 | 1,250 | 1,270 | 1,000 |
| 2008/06/02 | 1,300 | 1,335 | 1,300 | 1,320 | 4,000 |
| 2008/05/30 | 1,210 | 1,350 | 1,210 | 1,340 | 6,600 |
| 2008/05/29 | 1,235 | 1,240 | 1,210 | 1,210 | 2,500 |
| 2008/05/28 | 1,240 | 1,249 | 1,240 | 1,240 | 1,400 |
| 2008/05/27 | 1,260 | 1,300 | 1,259 | 1,259 | 1,400 |
| 2008/05/26 | 1,232 | 1,299 | 1,232 | 1,299 | 600 |
| 2008/05/23 | 1,303 | 1,303 | 1,271 | 1,272 | 2,600 |
| 2008/05/22 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2008/05/21 | 1,335 | 1,335 | 1,335 | 1,335 | 2,600 |
| 2008/05/20 | 1,340 | 1,340 | 1,335 | 1,335 | 1,300 |
| 2008/05/19 | 1,340 | 1,350 | 1,340 | 1,349 | 3,000 |
| 2008/05/16 | 1,358 | 1,359 | 1,357 | 1,359 | 2,500 |
| 2008/05/15 | 1,326 | 1,359 | 1,326 | 1,359 | 1,600 |
| 2008/05/14 | 1,330 | 1,330 | 1,324 | 1,326 | 2,500 |
| 2008/05/13 | 1,336 | 1,336 | 1,320 | 1,330 | 1,600 |
| 2008/05/12 | 1,317 | 1,322 | 1,317 | 1,322 | 1,900 |
| 2008/05/09 | 1,315 | 1,321 | 1,315 | 1,317 | 1,900 |
| 2008/05/08 | 1,353 | 1,360 | 1,307 | 1,335 | 4,900 |
| 2008/05/07 | 1,325 | 1,353 | 1,325 | 1,353 | 1,600 |
| 2008/05/02 | 1,325 | 1,327 | 1,325 | 1,325 | 2,900 |
| 2008/05/01 | 1,385 | 1,385 | 1,341 | 1,345 | 2,400 |
| 2008/04/30 | 1,312 | 1,389 | 1,312 | 1,389 | 4,100 |
| 2008/04/28 | 1,341 | 1,341 | 1,318 | 1,318 | 3,200 |
| 2008/04/25 | 1,365 | 1,365 | 1,340 | 1,350 | 5,500 |
| 2008/04/24 | 1,385 | 1,400 | 1,366 | 1,367 | 11,800 |
| 2008/04/23 | 1,360 | 1,391 | 1,340 | 1,385 | 17,500 |
| 2008/04/22 | 1,380 | 1,380 | 1,325 | 1,370 | 6,100 |
| 2008/04/21 | 1,380 | 1,388 | 1,373 | 1,380 | 4,800 |
| 2008/04/18 | 1,325 | 1,355 | 1,325 | 1,354 | 2,900 |
| 2008/04/17 | 1,320 | 1,344 | 1,281 | 1,325 | 3,500 |
| 2008/04/16 | 1,360 | 1,361 | 1,300 | 1,300 | 7,900 |
| 2008/04/15 | 1,328 | 1,359 | 1,328 | 1,359 | 5,600 |
| 2008/04/14 | 1,215 | 1,300 | 1,215 | 1,300 | 28,300 |
| 2008/04/11 | 1,280 | 1,290 | 1,263 | 1,263 | 4,100 |
| 2008/04/10 | 1,300 | 1,300 | 1,280 | 1,285 | 1,400 |
| 2008/04/09 | 1,319 | 1,319 | 1,300 | 1,300 | 2,700 |
| 2008/04/08 | 1,336 | 1,347 | 1,330 | 1,331 | 3,000 |
| 2008/04/07 | 1,355 | 1,370 | 1,355 | 1,356 | 900 |
| 2008/04/04 | 1,386 | 1,386 | 1,360 | 1,360 | 900 |
| 2008/04/03 | 1,368 | 1,395 | 1,368 | 1,386 | 1,000 |
| 2008/04/02 | 1,365 | 1,388 | 1,365 | 1,388 | 1,700 |
| 2008/04/01 | 1,364 | 1,364 | 1,355 | 1,355 | 1,200 |
| 2008/03/31 | 1,370 | 1,370 | 1,350 | 1,355 | 900 |
| 2008/03/28 | 1,350 | 1,350 | 1,349 | 1,350 | 3,200 |
| 2008/03/27 | 1,348 | 1,384 | 1,348 | 1,373 | 2,900 |
| 2008/03/26 | 1,340 | 1,350 | 1,335 | 1,350 | 3,400 |
| 2008/03/25 | 1,303 | 1,303 | 1,300 | 1,300 | 1,400 |
| 2008/03/24 | 1,301 | 1,302 | 1,301 | 1,302 | 600 |
| 2008/03/21 | 1,306 | 1,320 | 1,306 | 1,310 | 900 |
| 2008/03/19 | 1,350 | 1,351 | 1,301 | 1,320 | 3,500 |
| 2008/03/18 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 |
| 2008/03/17 | 1,175 | 1,234 | 1,175 | 1,234 | 3,400 |
| 2008/03/14 | 1,265 | 1,274 | 1,250 | 1,255 | 2,200 |
| 2008/03/13 | 1,372 | 1,372 | 1,303 | 1,305 | 3,900 |
| 2008/03/12 | 1,349 | 1,349 | 1,303 | 1,312 | 1,600 |
| 2008/03/11 | 1,300 | 1,300 | 1,270 | 1,270 | 1,500 |
| 2008/03/10 | 1,300 | 1,341 | 1,220 | 1,300 | 10,400 |
| 2008/03/07 | 1,374 | 1,374 | 1,341 | 1,355 | 1,400 |
| 2008/03/06 | 1,411 | 1,420 | 1,385 | 1,410 | 3,200 |
| 2008/03/05 | 1,450 | 1,450 | 1,430 | 1,431 | 1,300 |
| 2008/03/04 | 1,450 | 1,451 | 1,448 | 1,450 | 2,000 |
| 2008/03/03 | 1,438 | 1,450 | 1,370 | 1,450 | 4,300 |
| 2008/02/29 | 1,465 | 1,465 | 1,450 | 1,465 | 5,400 |
| 2008/02/28 | 1,465 | 1,500 | 1,465 | 1,471 | 6,500 |
| 2008/02/27 | 1,450 | 1,466 | 1,450 | 1,460 | 3,400 |
| 2008/02/26 | 1,450 | 1,450 | 1,421 | 1,426 | 4,900 |
| 2008/02/25 | 1,395 | 1,400 | 1,371 | 1,371 | 2,900 |
| 2008/02/22 | 1,376 | 1,376 | 1,356 | 1,371 | 600 |
| 2008/02/21 | 1,356 | 1,365 | 1,355 | 1,356 | 1,500 |
| 2008/02/20 | 1,345 | 1,375 | 1,340 | 1,356 | 5,500 |
| 2008/02/19 | 1,355 | 1,365 | 1,321 | 1,360 | 4,300 |
| 2008/02/18 | 1,350 | 1,370 | 1,350 | 1,355 | 2,400 |
| 2008/02/15 | 1,338 | 1,348 | 1,300 | 1,348 | 4,300 |
| 2008/02/14 | 1,386 | 1,390 | 1,319 | 1,338 | 7,400 |
| 2008/02/13 | 1,340 | 1,400 | 1,340 | 1,360 | 7,700 |
| 2008/02/12 | 1,359 | 1,370 | 1,253 | 1,340 | 8,200 |
| 2008/02/08 | 1,410 | 1,420 | 1,327 | 1,360 | 15,300 |
| 2008/02/07 | 1,380 | 1,419 | 1,371 | 1,410 | 6,500 |
| 2008/02/06 | 1,347 | 1,400 | 1,300 | 1,370 | 20,400 |
| 2008/02/05 | 1,200 | 1,300 | 1,200 | 1,287 | 8,500 |
| 2008/02/04 | 1,170 | 1,180 | 1,168 | 1,180 | 14,400 |
| 2008/02/01 | 1,152 | 1,152 | 1,150 | 1,150 | 1,200 |
| 2008/01/31 | 1,160 | 1,170 | 1,150 | 1,150 | 6,300 |
| 2008/01/30 | 1,170 | 1,174 | 1,160 | 1,160 | 6,100 |
| 2008/01/29 | 1,170 | 1,170 | 1,110 | 1,170 | 20,000 |
| 2008/01/28 | 1,169 | 1,170 | 1,106 | 1,170 | 11,100 |
| 2008/01/25 | 1,190 | 1,190 | 1,160 | 1,170 | 9,900 |
| 2008/01/24 | 1,170 | 1,185 | 1,140 | 1,160 | 6,500 |
| 2008/01/23 | 1,072 | 1,150 | 1,072 | 1,135 | 8,600 |
| 2008/01/22 | 1,158 | 1,158 | 1,055 | 1,060 | 13,400 |
| 2008/01/21 | 1,163 | 1,175 | 1,160 | 1,160 | 11,000 |
| 2008/01/18 | 1,180 | 1,185 | 1,130 | 1,163 | 25,400 |
| 2008/01/17 | 1,170 | 1,200 | 1,167 | 1,180 | 10,900 |
| 2008/01/16 | 1,200 | 1,200 | 1,150 | 1,167 | 32,400 |
| 2008/01/15 | 1,250 | 1,260 | 1,180 | 1,201 | 14,400 |
| 2008/01/11 | 1,302 | 1,305 | 1,248 | 1,250 | 14,100 |
| 2008/01/10 | 1,309 | 1,309 | 1,301 | 1,302 | 3,100 |
| 2008/01/09 | 1,309 | 1,314 | 1,301 | 1,301 | 5,200 |
| 2008/01/08 | 1,251 | 1,309 | 1,251 | 1,309 | 11,000 |
| 2008/01/07 | 1,201 | 1,275 | 1,154 | 1,251 | 12,800 |
| 2008/01/04 | 1,249 | 1,249 | 1,201 | 1,201 | 7,100 |