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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,200 | 1,215 | 1,190 | 1,210 | 6,100 |
| 2009/12/29 | 1,220 | 1,220 | 1,187 | 1,198 | 10,900 |
| 2009/12/28 | 1,205 | 1,220 | 1,201 | 1,220 | 3,000 |
| 2009/12/25 | 1,207 | 1,210 | 1,198 | 1,200 | 7,100 |
| 2009/12/24 | 1,220 | 1,220 | 1,205 | 1,207 | 3,100 |
| 2009/12/22 | 1,216 | 1,224 | 1,185 | 1,212 | 18,700 |
| 2009/12/21 | 1,270 | 1,280 | 1,235 | 1,235 | 5,600 |
| 2009/12/18 | 1,270 | 1,272 | 1,265 | 1,265 | 1,700 |
| 2009/12/17 | 1,288 | 1,288 | 1,270 | 1,285 | 2,000 |
| 2009/12/16 | 1,280 | 1,289 | 1,270 | 1,288 | 6,000 |
| 2009/12/15 | 1,235 | 1,250 | 1,230 | 1,250 | 2,300 |
| 2009/12/14 | 1,220 | 1,276 | 1,220 | 1,240 | 4,600 |
| 2009/12/11 | 1,218 | 1,220 | 1,200 | 1,220 | 4,600 |
| 2009/12/10 | 1,219 | 1,220 | 1,201 | 1,218 | 4,100 |
| 2009/12/09 | 1,245 | 1,245 | 1,201 | 1,219 | 3,100 |
| 2009/12/08 | 1,280 | 1,280 | 1,275 | 1,275 | 2,800 |
| 2009/12/07 | 1,297 | 1,303 | 1,280 | 1,287 | 6,100 |
| 2009/12/04 | 1,293 | 1,295 | 1,284 | 1,294 | 3,700 |
| 2009/12/03 | 1,298 | 1,298 | 1,280 | 1,290 | 9,500 |
| 2009/12/02 | 1,300 | 1,314 | 1,255 | 1,278 | 26,900 |
| 2009/12/01 | 1,179 | 1,239 | 1,165 | 1,239 | 7,300 |
| 2009/11/30 | 1,117 | 1,150 | 1,115 | 1,150 | 3,200 |
| 2009/11/27 | 1,109 | 1,123 | 1,080 | 1,083 | 8,800 |
| 2009/11/26 | 1,135 | 1,135 | 1,121 | 1,131 | 8,700 |
| 2009/11/25 | 1,130 | 1,156 | 1,125 | 1,150 | 4,400 |
| 2009/11/24 | 1,150 | 1,186 | 1,110 | 1,121 | 15,700 |
| 2009/11/20 | 1,031 | 1,135 | 1,031 | 1,127 | 33,000 |
| 2009/11/19 | 1,295 | 1,295 | 1,128 | 1,128 | 43,700 |
| 2009/11/18 | 1,344 | 1,344 | 1,281 | 1,328 | 9,600 |
| 2009/11/17 | 1,395 | 1,395 | 1,320 | 1,364 | 5,500 |
| 2009/11/16 | 1,430 | 1,435 | 1,386 | 1,386 | 5,100 |
| 2009/11/13 | 1,400 | 1,420 | 1,385 | 1,420 | 5,200 |
| 2009/11/12 | 1,390 | 1,425 | 1,380 | 1,400 | 3,800 |
| 2009/11/11 | 1,410 | 1,425 | 1,401 | 1,410 | 3,500 |
| 2009/11/10 | 1,430 | 1,444 | 1,410 | 1,410 | 7,700 |
| 2009/11/09 | 1,370 | 1,409 | 1,370 | 1,409 | 3,600 |
| 2009/11/06 | 1,397 | 1,399 | 1,350 | 1,388 | 4,500 |
| 2009/11/05 | 1,410 | 1,410 | 1,330 | 1,389 | 12,400 |
| 2009/11/04 | 1,433 | 1,433 | 1,400 | 1,425 | 5,500 |
| 2009/11/02 | 1,422 | 1,425 | 1,403 | 1,420 | 10,900 |
| 2009/10/30 | 1,436 | 1,488 | 1,436 | 1,462 | 9,300 |
| 2009/10/29 | 1,450 | 1,473 | 1,435 | 1,473 | 7,300 |
| 2009/10/28 | 1,500 | 1,508 | 1,477 | 1,480 | 6,500 |
| 2009/10/27 | 1,495 | 1,502 | 1,486 | 1,500 | 3,900 |
| 2009/10/26 | 1,480 | 1,530 | 1,480 | 1,495 | 15,400 |
| 2009/10/23 | 1,472 | 1,478 | 1,441 | 1,470 | 7,800 |
| 2009/10/22 | 1,499 | 1,500 | 1,450 | 1,452 | 17,000 |
| 2009/10/21 | 1,495 | 1,515 | 1,491 | 1,495 | 10,700 |
| 2009/10/20 | 1,542 | 1,566 | 1,480 | 1,520 | 19,500 |
| 2009/10/19 | 1,500 | 1,568 | 1,480 | 1,563 | 35,000 |
| 2009/10/16 | 1,456 | 1,460 | 1,433 | 1,440 | 8,200 |
| 2009/10/15 | 1,460 | 1,460 | 1,435 | 1,436 | 9,200 |
| 2009/10/14 | 1,420 | 1,478 | 1,415 | 1,469 | 11,000 |
| 2009/10/13 | 1,380 | 1,430 | 1,380 | 1,402 | 9,500 |
| 2009/10/09 | 1,401 | 1,410 | 1,341 | 1,380 | 15,000 |
| 2009/10/08 | 1,301 | 1,383 | 1,301 | 1,383 | 21,400 |
| 2009/10/07 | 1,240 | 1,290 | 1,230 | 1,290 | 10,100 |
| 2009/10/06 | 1,247 | 1,250 | 1,216 | 1,225 | 3,900 |
| 2009/10/05 | 1,245 | 1,245 | 1,220 | 1,230 | 4,100 |
| 2009/10/02 | 1,255 | 1,255 | 1,213 | 1,225 | 10,700 |
| 2009/10/01 | 1,300 | 1,300 | 1,258 | 1,274 | 5,900 |
| 2009/09/30 | 1,300 | 1,335 | 1,300 | 1,310 | 7,000 |
| 2009/09/29 | 1,290 | 1,310 | 1,278 | 1,295 | 8,800 |
| 2009/09/28 | 1,310 | 1,310 | 1,264 | 1,270 | 8,400 |
| 2009/09/25 | 1,338 | 1,360 | 1,295 | 1,298 | 8,400 |
| 2009/09/24 | 1,330 | 1,340 | 1,300 | 1,309 | 8,500 |
| 2009/09/18 | 1,356 | 1,386 | 1,330 | 1,350 | 6,100 |
| 2009/09/17 | 1,366 | 1,399 | 1,363 | 1,363 | 7,100 |
| 2009/09/16 | 1,420 | 1,420 | 1,300 | 1,360 | 42,500 |
| 2009/09/15 | 1,450 | 1,465 | 1,435 | 1,450 | 14,400 |
| 2009/09/14 | 1,510 | 1,534 | 1,443 | 1,475 | 37,400 |
| 2009/09/11 | 1,580 | 1,585 | 1,533 | 1,536 | 14,800 |
| 2009/09/10 | 1,561 | 1,575 | 1,556 | 1,570 | 5,700 |
| 2009/09/09 | 1,601 | 1,613 | 1,541 | 1,561 | 20,500 |
| 2009/09/08 | 1,600 | 1,600 | 1,535 | 1,580 | 19,800 |
| 2009/09/07 | 1,575 | 1,614 | 1,575 | 1,600 | 18,600 |
| 2009/09/04 | 1,575 | 1,585 | 1,515 | 1,550 | 16,600 |
| 2009/09/03 | 1,460 | 1,540 | 1,440 | 1,535 | 24,800 |
| 2009/09/02 | 1,430 | 1,450 | 1,420 | 1,440 | 11,200 |
| 2009/09/01 | 1,440 | 1,454 | 1,420 | 1,454 | 17,500 |
| 2009/08/31 | 1,420 | 1,450 | 1,407 | 1,420 | 20,500 |
| 2009/08/28 | 1,360 | 1,400 | 1,360 | 1,383 | 7,700 |
| 2009/08/27 | 1,370 | 1,372 | 1,341 | 1,370 | 4,500 |
| 2009/08/26 | 1,371 | 1,378 | 1,340 | 1,370 | 9,500 |
| 2009/08/25 | 1,392 | 1,425 | 1,370 | 1,370 | 12,400 |
| 2009/08/24 | 1,392 | 1,420 | 1,390 | 1,391 | 9,000 |
| 2009/08/21 | 1,396 | 1,420 | 1,361 | 1,372 | 10,800 |
| 2009/08/20 | 1,400 | 1,430 | 1,370 | 1,385 | 12,000 |
| 2009/08/19 | 1,448 | 1,479 | 1,398 | 1,404 | 49,900 |
| 2009/08/18 | 1,295 | 1,400 | 1,295 | 1,368 | 42,100 |
| 2009/08/17 | 1,240 | 1,270 | 1,238 | 1,247 | 15,700 |
| 2009/08/14 | 1,200 | 1,230 | 1,196 | 1,230 | 18,100 |
| 2009/08/13 | 1,188 | 1,210 | 1,187 | 1,204 | 20,100 |
| 2009/08/12 | 1,180 | 1,180 | 1,160 | 1,176 | 3,700 |
| 2009/08/11 | 1,203 | 1,203 | 1,170 | 1,181 | 14,500 |
| 2009/08/10 | 1,149 | 1,207 | 1,149 | 1,200 | 34,200 |
| 2009/08/07 | 1,120 | 1,120 | 1,114 | 1,114 | 700 |
| 2009/08/06 | 1,134 | 1,134 | 1,111 | 1,120 | 2,500 |
| 2009/08/05 | 1,091 | 1,130 | 1,082 | 1,130 | 3,500 |
| 2009/08/04 | 1,081 | 1,100 | 1,081 | 1,097 | 4,500 |
| 2009/08/03 | 1,130 | 1,130 | 1,082 | 1,097 | 6,300 |
| 2009/07/31 | 1,140 | 1,140 | 1,130 | 1,130 | 1,100 |
| 2009/07/30 | 1,126 | 1,150 | 1,126 | 1,130 | 1,600 |
| 2009/07/29 | 1,149 | 1,170 | 1,111 | 1,125 | 2,900 |
| 2009/07/28 | 1,160 | 1,163 | 1,150 | 1,150 | 2,800 |
| 2009/07/27 | 1,135 | 1,165 | 1,135 | 1,145 | 4,700 |
| 2009/07/24 | 1,080 | 1,130 | 1,075 | 1,120 | 5,500 |
| 2009/07/23 | 1,075 | 1,077 | 1,061 | 1,077 | 1,500 |
| 2009/07/22 | 1,090 | 1,090 | 1,070 | 1,075 | 2,600 |
| 2009/07/21 | 1,096 | 1,096 | 1,070 | 1,070 | 1,500 |
| 2009/07/17 | 1,060 | 1,080 | 1,056 | 1,056 | 4,900 |
| 2009/07/16 | 1,076 | 1,085 | 1,075 | 1,080 | 2,900 |
| 2009/07/15 | 1,023 | 1,075 | 1,023 | 1,065 | 3,700 |
| 2009/07/14 | 1,070 | 1,090 | 1,015 | 1,015 | 10,700 |
| 2009/07/13 | 1,120 | 1,121 | 1,021 | 1,030 | 20,200 |
| 2009/07/10 | 1,120 | 1,145 | 1,120 | 1,145 | 3,000 |
| 2009/07/09 | 1,154 | 1,154 | 1,131 | 1,131 | 6,200 |
| 2009/07/08 | 1,162 | 1,162 | 1,151 | 1,154 | 4,100 |
| 2009/07/07 | 1,165 | 1,177 | 1,160 | 1,172 | 4,400 |
| 2009/07/06 | 1,172 | 1,172 | 1,160 | 1,165 | 3,000 |
| 2009/07/03 | 1,164 | 1,171 | 1,145 | 1,168 | 10,100 |
| 2009/07/02 | 1,191 | 1,191 | 1,161 | 1,171 | 15,100 |
| 2009/07/01 | 1,170 | 1,190 | 1,170 | 1,175 | 5,200 |
| 2009/06/30 | 1,163 | 1,164 | 1,150 | 1,160 | 8,500 |
| 2009/06/29 | 1,175 | 1,186 | 1,160 | 1,160 | 12,000 |
| 2009/06/26 | 1,171 | 1,173 | 1,155 | 1,160 | 7,300 |
| 2009/06/25 | 1,162 | 1,180 | 1,150 | 1,165 | 9,600 |
| 2009/06/24 | 1,150 | 1,187 | 1,146 | 1,165 | 12,400 |
| 2009/06/23 | 1,166 | 1,166 | 1,145 | 1,157 | 38,000 |
| 2009/06/22 | 1,144 | 1,222 | 1,135 | 1,204 | 49,600 |
| 2009/06/19 | 1,144 | 1,150 | 1,125 | 1,150 | 19,100 |
| 2009/06/18 | 1,180 | 1,190 | 1,126 | 1,144 | 32,100 |
| 2009/06/17 | 1,221 | 1,250 | 1,200 | 1,207 | 94,400 |
| 2009/06/16 | 1,220 | 1,220 | 1,220 | 1,220 | 71,400 |
| 2009/06/15 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 2009/06/12 | 900 | 930 | 900 | 920 | 4,800 |
| 2009/06/11 | 900 | 907 | 882 | 899 | 5,600 |
| 2009/06/10 | 883 | 910 | 883 | 892 | 2,600 |
| 2009/06/09 | 880 | 883 | 870 | 883 | 2,200 |
| 2009/06/08 | 887 | 887 | 875 | 881 | 2,100 |
| 2009/06/05 | 860 | 880 | 860 | 868 | 3,500 |
| 2009/06/04 | 926 | 926 | 851 | 890 | 10,100 |
| 2009/06/03 | 927 | 941 | 927 | 930 | 1,300 |
| 2009/06/02 | 940 | 940 | 926 | 926 | 1,800 |
| 2009/06/01 | 955 | 955 | 940 | 950 | 3,200 |
| 2009/05/29 | 926 | 950 | 925 | 950 | 6,600 |
| 2009/05/28 | 920 | 940 | 920 | 925 | 900 |
| 2009/05/27 | 943 | 950 | 920 | 940 | 4,800 |
| 2009/05/26 | 925 | 925 | 885 | 920 | 4,700 |
| 2009/05/25 | 843 | 885 | 835 | 885 | 14,900 |
| 2009/05/22 | 845 | 845 | 826 | 835 | 3,300 |
| 2009/05/21 | 844 | 844 | 840 | 840 | 2,200 |
| 2009/05/20 | 840 | 840 | 828 | 840 | 2,900 |
| 2009/05/19 | 840 | 848 | 840 | 848 | 200 |
| 2009/05/18 | 837 | 837 | 822 | 825 | 2,200 |
| 2009/05/15 | 835 | 847 | 835 | 837 | 4,400 |
| 2009/05/14 | 843 | 843 | 821 | 839 | 2,800 |
| 2009/05/13 | 833 | 844 | 821 | 833 | 7,600 |
| 2009/05/12 | 786 | 805 | 786 | 804 | 1,700 |
| 2009/05/11 | 782 | 816 | 782 | 785 | 15,400 |
| 2009/05/08 | 780 | 795 | 780 | 780 | 31,800 |
| 2009/05/07 | 770 | 775 | 750 | 770 | 21,700 |
| 2009/05/01 | 765 | 770 | 746 | 760 | 6,600 |
| 2009/04/30 | 793 | 800 | 770 | 771 | 9,100 |
| 2009/04/28 | 801 | 825 | 791 | 791 | 10,200 |
| 2009/04/27 | 823 | 839 | 820 | 821 | 14,700 |
| 2009/04/24 | 828 | 890 | 828 | 863 | 31,300 |
| 2009/04/23 | 1,008 | 1,008 | 930 | 930 | 38,200 |
| 2009/04/22 | 1,019 | 1,025 | 950 | 998 | 15,700 |
| 2009/04/21 | 940 | 1,019 | 915 | 1,019 | 29,100 |
| 2009/04/20 | 862 | 930 | 862 | 920 | 12,900 |
| 2009/04/17 | 935 | 935 | 853 | 880 | 24,100 |
| 2009/04/16 | 991 | 999 | 935 | 935 | 12,800 |
| 2009/04/15 | 988 | 1,010 | 963 | 1,010 | 7,100 |
| 2009/04/14 | 1,010 | 1,030 | 948 | 1,000 | 39,700 |
| 2009/04/13 | 1,150 | 1,290 | 1,001 | 1,090 | 47,500 |
| 2009/04/10 | 1,080 | 1,091 | 1,060 | 1,091 | 55,100 |
| 2009/04/09 | 925 | 1,010 | 910 | 991 | 41,500 |
| 2009/04/08 | 874 | 915 | 870 | 915 | 27,500 |
| 2009/04/07 | 822 | 875 | 815 | 855 | 21,600 |
| 2009/04/06 | 771 | 805 | 771 | 801 | 20,100 |
| 2009/04/03 | 745 | 769 | 745 | 769 | 16,300 |
| 2009/04/02 | 740 | 760 | 740 | 760 | 11,500 |
| 2009/04/01 | 746 | 746 | 735 | 740 | 12,200 |
| 2009/03/31 | 710 | 744 | 710 | 726 | 13,500 |
| 2009/03/30 | 688 | 721 | 680 | 710 | 17,600 |
| 2009/03/27 | 660 | 688 | 650 | 684 | 8,000 |
| 2009/03/26 | 640 | 642 | 636 | 636 | 16,700 |
| 2009/03/25 | 640 | 642 | 633 | 640 | 8,000 |
| 2009/03/24 | 644 | 650 | 638 | 640 | 7,500 |
| 2009/03/23 | 636 | 639 | 634 | 634 | 10,900 |
| 2009/03/19 | 632 | 639 | 630 | 634 | 5,600 |
| 2009/03/18 | 620 | 644 | 620 | 630 | 5,700 |
| 2009/03/17 | 615 | 616 | 605 | 610 | 3,800 |
| 2009/03/16 | 600 | 618 | 600 | 606 | 2,700 |
| 2009/03/13 | 590 | 599 | 583 | 591 | 3,000 |
| 2009/03/12 | 587 | 615 | 586 | 594 | 5,600 |
| 2009/03/11 | 591 | 604 | 591 | 596 | 1,500 |
| 2009/03/10 | 600 | 600 | 590 | 596 | 1,500 |
| 2009/03/09 | 590 | 600 | 585 | 600 | 2,400 |
| 2009/03/06 | 600 | 621 | 584 | 593 | 6,700 |
| 2009/03/05 | 610 | 615 | 610 | 610 | 1,600 |
| 2009/03/04 | 601 | 610 | 600 | 605 | 5,200 |
| 2009/03/03 | 606 | 606 | 600 | 603 | 3,200 |
| 2009/03/02 | 585 | 600 | 585 | 600 | 8,100 |
| 2009/02/27 | 602 | 604 | 593 | 595 | 6,200 |
| 2009/02/26 | 610 | 610 | 601 | 601 | 3,100 |
| 2009/02/25 | 618 | 618 | 602 | 602 | 1,000 |
| 2009/02/24 | 590 | 619 | 580 | 619 | 20,200 |
| 2009/02/23 | 599 | 599 | 585 | 590 | 2,200 |
| 2009/02/20 | 599 | 600 | 586 | 600 | 12,900 |
| 2009/02/19 | 575 | 620 | 575 | 602 | 15,600 |
| 2009/02/18 | 559 | 559 | 541 | 558 | 4,600 |
| 2009/02/17 | 575 | 575 | 560 | 561 | 5,000 |
| 2009/02/16 | 575 | 575 | 575 | 575 | 1,300 |
| 2009/02/13 | 571 | 584 | 571 | 584 | 400 |
| 2009/02/12 | 576 | 576 | 572 | 572 | 1,100 |
| 2009/02/10 | 580 | 584 | 580 | 584 | 1,100 |
| 2009/02/09 | 570 | 580 | 570 | 575 | 3,300 |
| 2009/02/06 | 580 | 580 | 575 | 575 | 1,200 |
| 2009/02/05 | 580 | 584 | 574 | 584 | 8,500 |
| 2009/02/04 | 595 | 595 | 595 | 595 | 800 |
| 2009/02/03 | 595 | 595 | 590 | 590 | 2,500 |
| 2009/02/02 | 593 | 601 | 590 | 596 | 8,100 |
| 2009/01/30 | 600 | 600 | 593 | 593 | 2,100 |
| 2009/01/29 | 600 | 600 | 597 | 600 | 3,100 |
| 2009/01/28 | 599 | 600 | 595 | 599 | 2,800 |
| 2009/01/27 | 600 | 600 | 595 | 595 | 7,600 |
| 2009/01/26 | 638 | 638 | 638 | 638 | 2,000 |
| 2009/01/23 | 600 | 608 | 595 | 608 | 1,900 |
| 2009/01/22 | 593 | 601 | 593 | 600 | 2,800 |
| 2009/01/21 | 595 | 600 | 595 | 600 | 500 |
| 2009/01/20 | 606 | 606 | 592 | 595 | 1,800 |
| 2009/01/19 | 600 | 608 | 595 | 608 | 2,700 |
| 2009/01/16 | 599 | 600 | 599 | 600 | 2,500 |
| 2009/01/15 | 596 | 600 | 588 | 588 | 3,200 |
| 2009/01/14 | 599 | 601 | 598 | 600 | 6,100 |
| 2009/01/13 | 589 | 600 | 588 | 599 | 4,400 |
| 2009/01/09 | 615 | 615 | 601 | 609 | 1,000 |
| 2009/01/08 | 615 | 630 | 605 | 615 | 4,100 |
| 2009/01/07 | 595 | 629 | 592 | 629 | 5,900 |
| 2009/01/06 | 584 | 609 | 584 | 588 | 17,000 |
| 2009/01/05 | 638 | 638 | 575 | 580 | 11,200 |