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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,430 | 1,449 | 1,428 | 1,449 | 6,800 |
| 2010/12/29 | 1,440 | 1,445 | 1,435 | 1,445 | 3,400 |
| 2010/12/28 | 1,444 | 1,450 | 1,440 | 1,440 | 10,800 |
| 2010/12/27 | 1,430 | 1,445 | 1,430 | 1,440 | 2,600 |
| 2010/12/24 | 1,444 | 1,444 | 1,417 | 1,430 | 9,500 |
| 2010/12/22 | 1,438 | 1,450 | 1,422 | 1,445 | 14,100 |
| 2010/12/21 | 1,395 | 1,425 | 1,395 | 1,420 | 15,900 |
| 2010/12/20 | 1,375 | 1,407 | 1,373 | 1,398 | 12,300 |
| 2010/12/17 | 1,375 | 1,375 | 1,364 | 1,369 | 7,500 |
| 2010/12/16 | 1,360 | 1,369 | 1,357 | 1,364 | 14,100 |
| 2010/12/15 | 1,360 | 1,360 | 1,343 | 1,349 | 17,200 |
| 2010/12/14 | 1,351 | 1,368 | 1,345 | 1,365 | 27,800 |
| 2010/12/13 | 1,347 | 1,380 | 1,343 | 1,360 | 30,900 |
| 2010/12/10 | 1,307 | 1,307 | 1,296 | 1,298 | 17,500 |
| 2010/12/09 | 1,322 | 1,329 | 1,306 | 1,319 | 6,200 |
| 2010/12/08 | 1,315 | 1,328 | 1,301 | 1,322 | 9,600 |
| 2010/12/07 | 1,300 | 1,310 | 1,290 | 1,304 | 18,300 |
| 2010/12/06 | 1,345 | 1,345 | 1,291 | 1,310 | 17,200 |
| 2010/12/03 | 1,347 | 1,350 | 1,321 | 1,334 | 17,300 |
| 2010/12/02 | 1,386 | 1,386 | 1,315 | 1,327 | 40,200 |
| 2010/12/01 | 1,364 | 1,406 | 1,364 | 1,380 | 35,100 |
| 2010/11/30 | 1,499 | 1,499 | 1,482 | 1,484 | 4,200 |
| 2010/11/29 | 1,497 | 1,500 | 1,494 | 1,494 | 5,200 |
| 2010/11/26 | 1,500 | 1,500 | 1,487 | 1,499 | 4,300 |
| 2010/11/25 | 1,500 | 1,505 | 1,488 | 1,502 | 4,600 |
| 2010/11/24 | 1,497 | 1,499 | 1,481 | 1,499 | 2,800 |
| 2010/11/22 | 1,493 | 1,500 | 1,486 | 1,493 | 3,700 |
| 2010/11/19 | 1,498 | 1,500 | 1,480 | 1,493 | 14,200 |
| 2010/11/18 | 1,499 | 1,519 | 1,499 | 1,511 | 4,800 |
| 2010/11/17 | 1,489 | 1,489 | 1,466 | 1,480 | 2,200 |
| 2010/11/16 | 1,500 | 1,500 | 1,490 | 1,495 | 5,000 |
| 2010/11/15 | 1,470 | 1,478 | 1,469 | 1,478 | 700 |
| 2010/11/12 | 1,477 | 1,477 | 1,471 | 1,471 | 1,400 |
| 2010/11/11 | 1,470 | 1,475 | 1,470 | 1,474 | 1,600 |
| 2010/11/10 | 1,438 | 1,467 | 1,436 | 1,467 | 3,800 |
| 2010/11/09 | 1,475 | 1,475 | 1,428 | 1,438 | 13,500 |
| 2010/11/08 | 1,440 | 1,461 | 1,438 | 1,460 | 2,000 |
| 2010/11/05 | 1,412 | 1,442 | 1,412 | 1,438 | 3,000 |
| 2010/11/04 | 1,437 | 1,445 | 1,421 | 1,421 | 4,100 |
| 2010/11/02 | 1,430 | 1,450 | 1,412 | 1,437 | 18,300 |
| 2010/11/01 | 1,461 | 1,461 | 1,436 | 1,437 | 3,400 |
| 2010/10/29 | 1,457 | 1,465 | 1,450 | 1,461 | 2,600 |
| 2010/10/28 | 1,479 | 1,480 | 1,455 | 1,474 | 1,700 |
| 2010/10/27 | 1,450 | 1,489 | 1,443 | 1,488 | 4,900 |
| 2010/10/26 | 1,459 | 1,459 | 1,437 | 1,450 | 3,500 |
| 2010/10/25 | 1,430 | 1,440 | 1,426 | 1,440 | 5,900 |
| 2010/10/22 | 1,443 | 1,462 | 1,436 | 1,437 | 6,700 |
| 2010/10/21 | 1,488 | 1,489 | 1,450 | 1,460 | 6,000 |
| 2010/10/20 | 1,520 | 1,520 | 1,480 | 1,507 | 4,500 |
| 2010/10/19 | 1,492 | 1,530 | 1,480 | 1,521 | 18,400 |
| 2010/10/18 | 1,605 | 1,617 | 1,591 | 1,591 | 5,400 |
| 2010/10/15 | 1,610 | 1,610 | 1,560 | 1,602 | 5,400 |
| 2010/10/14 | 1,610 | 1,619 | 1,591 | 1,619 | 7,000 |
| 2010/10/13 | 1,608 | 1,608 | 1,594 | 1,605 | 3,900 |
| 2010/10/12 | 1,589 | 1,619 | 1,587 | 1,613 | 7,300 |
| 2010/10/08 | 1,545 | 1,590 | 1,530 | 1,589 | 15,000 |
| 2010/10/07 | 1,501 | 1,550 | 1,500 | 1,545 | 18,500 |
| 2010/10/06 | 1,560 | 1,560 | 1,491 | 1,525 | 18,700 |
| 2010/10/05 | 1,560 | 1,560 | 1,542 | 1,550 | 4,500 |
| 2010/10/04 | 1,570 | 1,570 | 1,550 | 1,569 | 5,000 |
| 2010/10/01 | 1,580 | 1,580 | 1,570 | 1,570 | 6,100 |
| 2010/09/30 | 1,574 | 1,575 | 1,565 | 1,566 | 1,800 |
| 2010/09/29 | 1,582 | 1,588 | 1,565 | 1,574 | 16,800 |
| 2010/09/28 | 1,570 | 1,581 | 1,560 | 1,575 | 5,900 |
| 2010/09/27 | 1,582 | 1,582 | 1,555 | 1,575 | 9,500 |
| 2010/09/24 | 1,589 | 1,589 | 1,551 | 1,584 | 2,300 |
| 2010/09/22 | 1,563 | 1,595 | 1,563 | 1,595 | 3,800 |
| 2010/09/21 | 1,578 | 1,597 | 1,565 | 1,583 | 8,900 |
| 2010/09/17 | 1,578 | 1,578 | 1,561 | 1,578 | 2,200 |
| 2010/09/16 | 1,602 | 1,602 | 1,560 | 1,574 | 8,800 |
| 2010/09/15 | 1,574 | 1,598 | 1,566 | 1,588 | 9,800 |
| 2010/09/14 | 1,527 | 1,567 | 1,521 | 1,564 | 5,900 |
| 2010/09/13 | 1,508 | 1,526 | 1,508 | 1,517 | 26,700 |
| 2010/09/10 | 1,567 | 1,594 | 1,563 | 1,576 | 9,700 |
| 2010/09/09 | 1,560 | 1,568 | 1,550 | 1,565 | 3,900 |
| 2010/09/08 | 1,560 | 1,565 | 1,555 | 1,555 | 6,500 |
| 2010/09/07 | 1,550 | 1,569 | 1,550 | 1,565 | 4,700 |
| 2010/09/06 | 1,525 | 1,550 | 1,519 | 1,550 | 2,100 |
| 2010/09/03 | 1,515 | 1,535 | 1,515 | 1,525 | 2,100 |
| 2010/09/02 | 1,523 | 1,532 | 1,513 | 1,525 | 4,300 |
| 2010/09/01 | 1,518 | 1,525 | 1,503 | 1,523 | 5,800 |
| 2010/08/31 | 1,499 | 1,532 | 1,499 | 1,515 | 6,600 |
| 2010/08/30 | 1,509 | 1,509 | 1,490 | 1,500 | 3,000 |
| 2010/08/27 | 1,449 | 1,484 | 1,440 | 1,479 | 3,600 |
| 2010/08/26 | 1,453 | 1,455 | 1,438 | 1,452 | 2,700 |
| 2010/08/25 | 1,457 | 1,457 | 1,420 | 1,448 | 3,500 |
| 2010/08/24 | 1,473 | 1,474 | 1,460 | 1,460 | 4,800 |
| 2010/08/23 | 1,511 | 1,511 | 1,466 | 1,468 | 2,200 |
| 2010/08/20 | 1,502 | 1,502 | 1,480 | 1,481 | 3,200 |
| 2010/08/19 | 1,495 | 1,499 | 1,479 | 1,495 | 4,200 |
| 2010/08/18 | 1,495 | 1,495 | 1,481 | 1,495 | 6,100 |
| 2010/08/17 | 1,499 | 1,500 | 1,463 | 1,466 | 4,100 |
| 2010/08/16 | 1,493 | 1,499 | 1,455 | 1,499 | 4,100 |
| 2010/08/13 | 1,512 | 1,515 | 1,490 | 1,493 | 4,300 |
| 2010/08/12 | 1,505 | 1,512 | 1,475 | 1,500 | 10,100 |
| 2010/08/11 | 1,561 | 1,561 | 1,530 | 1,530 | 9,500 |
| 2010/08/10 | 1,520 | 1,570 | 1,520 | 1,561 | 15,900 |
| 2010/08/09 | 1,515 | 1,526 | 1,505 | 1,520 | 4,600 |
| 2010/08/06 | 1,513 | 1,530 | 1,508 | 1,528 | 3,400 |
| 2010/08/05 | 1,521 | 1,550 | 1,512 | 1,516 | 4,100 |
| 2010/08/04 | 1,530 | 1,531 | 1,510 | 1,513 | 4,800 |
| 2010/08/03 | 1,560 | 1,561 | 1,530 | 1,550 | 8,000 |
| 2010/08/02 | 1,585 | 1,585 | 1,560 | 1,561 | 4,300 |
| 2010/07/30 | 1,588 | 1,588 | 1,535 | 1,566 | 7,300 |
| 2010/07/29 | 1,540 | 1,600 | 1,530 | 1,584 | 45,000 |
| 2010/07/28 | 1,500 | 1,544 | 1,495 | 1,544 | 9,200 |
| 2010/07/27 | 1,500 | 1,510 | 1,493 | 1,500 | 10,000 |
| 2010/07/26 | 1,505 | 1,505 | 1,486 | 1,500 | 7,900 |
| 2010/07/23 | 1,491 | 1,504 | 1,485 | 1,495 | 6,500 |
| 2010/07/22 | 1,480 | 1,507 | 1,480 | 1,487 | 20,400 |
| 2010/07/21 | 1,472 | 1,495 | 1,467 | 1,480 | 15,200 |
| 2010/07/20 | 1,422 | 1,477 | 1,422 | 1,472 | 12,200 |
| 2010/07/16 | 1,453 | 1,465 | 1,420 | 1,429 | 11,900 |
| 2010/07/15 | 1,448 | 1,448 | 1,425 | 1,429 | 4,000 |
| 2010/07/14 | 1,426 | 1,451 | 1,425 | 1,447 | 7,500 |
| 2010/07/13 | 1,449 | 1,450 | 1,408 | 1,411 | 9,500 |
| 2010/07/12 | 1,446 | 1,480 | 1,445 | 1,458 | 3,700 |
| 2010/07/09 | 1,481 | 1,495 | 1,460 | 1,461 | 4,700 |
| 2010/07/08 | 1,500 | 1,506 | 1,474 | 1,495 | 6,300 |
| 2010/07/07 | 1,512 | 1,512 | 1,477 | 1,490 | 4,300 |
| 2010/07/06 | 1,496 | 1,515 | 1,479 | 1,513 | 7,500 |
| 2010/07/05 | 1,459 | 1,492 | 1,450 | 1,492 | 8,800 |
| 2010/07/02 | 1,415 | 1,461 | 1,407 | 1,445 | 11,000 |
| 2010/07/01 | 1,424 | 1,430 | 1,406 | 1,415 | 8,900 |
| 2010/06/30 | 1,391 | 1,460 | 1,391 | 1,452 | 20,100 |
| 2010/06/29 | 1,473 | 1,492 | 1,444 | 1,451 | 18,500 |
| 2010/06/28 | 1,529 | 1,543 | 1,470 | 1,472 | 12,000 |
| 2010/06/25 | 1,546 | 1,546 | 1,515 | 1,543 | 16,100 |
| 2010/06/24 | 1,539 | 1,550 | 1,533 | 1,550 | 8,700 |
| 2010/06/23 | 1,568 | 1,568 | 1,534 | 1,559 | 9,300 |
| 2010/06/22 | 1,560 | 1,572 | 1,551 | 1,570 | 12,800 |
| 2010/06/21 | 1,528 | 1,568 | 1,523 | 1,568 | 19,100 |
| 2010/06/18 | 1,555 | 1,557 | 1,529 | 1,530 | 21,500 |
| 2010/06/17 | 1,535 | 1,592 | 1,530 | 1,560 | 42,500 |
| 2010/06/16 | 1,585 | 1,585 | 1,522 | 1,531 | 25,500 |
| 2010/06/15 | 1,611 | 1,621 | 1,550 | 1,550 | 58,700 |
| 2010/06/14 | 1,720 | 1,730 | 1,591 | 1,611 | 134,200 |
| 2010/06/11 | 1,378 | 1,444 | 1,378 | 1,430 | 16,200 |
| 2010/06/10 | 1,351 | 1,361 | 1,340 | 1,361 | 5,300 |
| 2010/06/09 | 1,360 | 1,375 | 1,340 | 1,340 | 5,200 |
| 2010/06/08 | 1,335 | 1,354 | 1,335 | 1,350 | 2,300 |
| 2010/06/07 | 1,350 | 1,359 | 1,321 | 1,359 | 9,100 |
| 2010/06/04 | 1,400 | 1,400 | 1,390 | 1,392 | 4,100 |
| 2010/06/03 | 1,380 | 1,410 | 1,380 | 1,390 | 2,900 |
| 2010/06/02 | 1,385 | 1,385 | 1,350 | 1,370 | 10,600 |
| 2010/06/01 | 1,438 | 1,438 | 1,385 | 1,402 | 10,400 |
| 2010/05/31 | 1,425 | 1,438 | 1,391 | 1,438 | 5,600 |
| 2010/05/28 | 1,386 | 1,440 | 1,371 | 1,395 | 12,600 |
| 2010/05/27 | 1,300 | 1,350 | 1,245 | 1,335 | 24,900 |
| 2010/05/26 | 1,320 | 1,338 | 1,240 | 1,310 | 21,200 |
| 2010/05/25 | 1,396 | 1,410 | 1,342 | 1,342 | 13,300 |
| 2010/05/24 | 1,400 | 1,424 | 1,400 | 1,413 | 7,300 |
| 2010/05/21 | 1,361 | 1,420 | 1,350 | 1,395 | 14,500 |
| 2010/05/20 | 1,392 | 1,430 | 1,370 | 1,422 | 19,300 |
| 2010/05/19 | 1,407 | 1,460 | 1,372 | 1,436 | 20,600 |
| 2010/05/18 | 1,532 | 1,534 | 1,440 | 1,458 | 21,400 |
| 2010/05/17 | 1,588 | 1,588 | 1,520 | 1,548 | 15,400 |
| 2010/05/14 | 1,580 | 1,609 | 1,561 | 1,591 | 11,300 |
| 2010/05/13 | 1,575 | 1,592 | 1,555 | 1,592 | 11,600 |
| 2010/05/12 | 1,505 | 1,599 | 1,505 | 1,540 | 27,200 |
| 2010/05/11 | 1,527 | 1,555 | 1,490 | 1,500 | 25,100 |
| 2010/05/10 | 1,502 | 1,520 | 1,500 | 1,505 | 15,400 |
| 2010/05/07 | 1,480 | 1,548 | 1,460 | 1,535 | 32,200 |
| 2010/05/06 | 1,585 | 1,620 | 1,510 | 1,585 | 30,400 |
| 2010/04/30 | 1,649 | 1,665 | 1,600 | 1,611 | 40,900 |
| 2010/04/28 | 1,546 | 1,599 | 1,525 | 1,577 | 26,900 |
| 2010/04/27 | 1,638 | 1,649 | 1,581 | 1,610 | 74,700 |
| 2010/04/26 | 1,700 | 1,729 | 1,680 | 1,680 | 78,900 |
| 2010/04/23 | 1,700 | 1,704 | 1,665 | 1,681 | 34,400 |
| 2010/04/22 | 1,689 | 1,720 | 1,654 | 1,700 | 60,400 |
| 2010/04/21 | 1,640 | 1,674 | 1,620 | 1,665 | 50,000 |
| 2010/04/20 | 1,607 | 1,659 | 1,600 | 1,600 | 45,800 |
| 2010/04/19 | 1,550 | 1,575 | 1,540 | 1,575 | 33,200 |
| 2010/04/16 | 1,528 | 1,600 | 1,520 | 1,570 | 75,200 |
| 2010/04/15 | 1,486 | 1,489 | 1,475 | 1,477 | 15,400 |
| 2010/04/14 | 1,500 | 1,513 | 1,470 | 1,485 | 28,100 |
| 2010/04/13 | 1,498 | 1,506 | 1,482 | 1,495 | 18,500 |
| 2010/04/12 | 1,491 | 1,500 | 1,486 | 1,498 | 22,100 |
| 2010/04/09 | 1,479 | 1,489 | 1,465 | 1,482 | 14,200 |
| 2010/04/08 | 1,442 | 1,464 | 1,441 | 1,464 | 13,200 |
| 2010/04/07 | 1,434 | 1,447 | 1,430 | 1,441 | 16,200 |
| 2010/04/06 | 1,467 | 1,480 | 1,417 | 1,434 | 39,000 |
| 2010/04/05 | 1,437 | 1,470 | 1,430 | 1,467 | 33,500 |
| 2010/04/02 | 1,398 | 1,412 | 1,396 | 1,407 | 18,800 |
| 2010/04/01 | 1,422 | 1,423 | 1,387 | 1,395 | 30,600 |
| 2010/03/31 | 1,360 | 1,415 | 1,360 | 1,399 | 47,900 |
| 2010/03/30 | 1,365 | 1,365 | 1,342 | 1,357 | 24,200 |
| 2010/03/29 | 1,334 | 1,359 | 1,323 | 1,337 | 15,900 |
| 2010/03/26 | 1,339 | 1,339 | 1,317 | 1,322 | 15,300 |
| 2010/03/25 | 1,365 | 1,365 | 1,330 | 1,339 | 17,100 |
| 2010/03/24 | 1,369 | 1,369 | 1,342 | 1,358 | 18,000 |
| 2010/03/23 | 1,360 | 1,370 | 1,330 | 1,330 | 18,300 |
| 2010/03/19 | 1,344 | 1,360 | 1,331 | 1,343 | 25,400 |
| 2010/03/18 | 1,385 | 1,385 | 1,322 | 1,344 | 31,000 |
| 2010/03/17 | 1,270 | 1,380 | 1,239 | 1,373 | 78,100 |
| 2010/03/16 | 1,281 | 1,300 | 1,273 | 1,274 | 31,100 |
| 2010/03/15 | 1,285 | 1,285 | 1,243 | 1,274 | 79,300 |
| 2010/03/12 | 1,135 | 1,142 | 1,130 | 1,135 | 6,800 |
| 2010/03/11 | 1,130 | 1,138 | 1,126 | 1,132 | 8,100 |
| 2010/03/10 | 1,112 | 1,130 | 1,112 | 1,130 | 2,100 |
| 2010/03/09 | 1,115 | 1,116 | 1,110 | 1,112 | 12,700 |
| 2010/03/08 | 1,110 | 1,145 | 1,110 | 1,118 | 3,400 |
| 2010/03/05 | 1,090 | 1,110 | 1,090 | 1,105 | 7,200 |
| 2010/03/04 | 1,110 | 1,110 | 1,108 | 1,110 | 1,800 |
| 2010/03/03 | 1,106 | 1,108 | 1,105 | 1,108 | 2,900 |
| 2010/03/02 | 1,116 | 1,116 | 1,102 | 1,104 | 8,700 |
| 2010/03/01 | 1,130 | 1,130 | 1,110 | 1,115 | 6,800 |
| 2010/02/26 | 1,136 | 1,136 | 1,121 | 1,130 | 4,300 |
| 2010/02/25 | 1,135 | 1,140 | 1,135 | 1,135 | 2,600 |
| 2010/02/24 | 1,152 | 1,152 | 1,132 | 1,132 | 1,500 |
| 2010/02/23 | 1,125 | 1,147 | 1,124 | 1,132 | 6,900 |
| 2010/02/22 | 1,184 | 1,186 | 1,115 | 1,138 | 15,200 |
| 2010/02/19 | 1,175 | 1,184 | 1,166 | 1,184 | 2,900 |
| 2010/02/18 | 1,170 | 1,189 | 1,165 | 1,175 | 7,600 |
| 2010/02/17 | 1,145 | 1,193 | 1,145 | 1,170 | 4,900 |
| 2010/02/16 | 1,150 | 1,175 | 1,145 | 1,175 | 5,200 |
| 2010/02/15 | 1,152 | 1,152 | 1,140 | 1,142 | 4,500 |
| 2010/02/12 | 1,160 | 1,163 | 1,141 | 1,149 | 2,800 |
| 2010/02/10 | 1,141 | 1,160 | 1,141 | 1,160 | 3,600 |
| 2010/02/09 | 1,150 | 1,151 | 1,144 | 1,151 | 2,500 |
| 2010/02/08 | 1,198 | 1,198 | 1,149 | 1,160 | 5,800 |
| 2010/02/05 | 1,161 | 1,180 | 1,143 | 1,168 | 8,400 |
| 2010/02/04 | 1,169 | 1,170 | 1,165 | 1,165 | 10,300 |
| 2010/02/03 | 1,167 | 1,179 | 1,161 | 1,169 | 4,500 |
| 2010/02/02 | 1,163 | 1,170 | 1,156 | 1,163 | 4,900 |
| 2010/02/01 | 1,193 | 1,219 | 1,160 | 1,161 | 9,000 |
| 2010/01/29 | 1,213 | 1,213 | 1,197 | 1,200 | 6,600 |
| 2010/01/28 | 1,224 | 1,225 | 1,212 | 1,225 | 1,800 |
| 2010/01/27 | 1,225 | 1,226 | 1,215 | 1,225 | 4,700 |
| 2010/01/26 | 1,230 | 1,230 | 1,220 | 1,230 | 4,900 |
| 2010/01/25 | 1,228 | 1,228 | 1,215 | 1,223 | 6,100 |
| 2010/01/22 | 1,230 | 1,230 | 1,220 | 1,229 | 3,000 |
| 2010/01/21 | 1,239 | 1,239 | 1,233 | 1,234 | 1,800 |
| 2010/01/20 | 1,232 | 1,245 | 1,232 | 1,240 | 4,200 |
| 2010/01/19 | 1,250 | 1,259 | 1,232 | 1,233 | 9,600 |
| 2010/01/18 | 1,218 | 1,219 | 1,215 | 1,215 | 5,900 |
| 2010/01/15 | 1,192 | 1,192 | 1,182 | 1,190 | 9,200 |
| 2010/01/14 | 1,210 | 1,210 | 1,196 | 1,196 | 5,800 |
| 2010/01/13 | 1,206 | 1,210 | 1,196 | 1,210 | 8,100 |
| 2010/01/12 | 1,231 | 1,232 | 1,205 | 1,205 | 6,900 |
| 2010/01/08 | 1,236 | 1,250 | 1,232 | 1,232 | 4,400 |
| 2010/01/07 | 1,247 | 1,247 | 1,235 | 1,240 | 2,200 |
| 2010/01/06 | 1,238 | 1,248 | 1,215 | 1,240 | 9,800 |
| 2010/01/05 | 1,230 | 1,248 | 1,225 | 1,247 | 7,900 |
| 2010/01/04 | 1,210 | 1,227 | 1,210 | 1,220 | 1,100 |