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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,440 | 9,590 | 9,440 | 9,440 | 500 |
| 2022/12/29 | 9,530 | 9,670 | 9,400 | 9,400 | 2,000 |
| 2022/12/28 | 9,530 | 9,680 | 9,460 | 9,530 | 3,600 |
| 2022/12/27 | 9,420 | 9,680 | 9,420 | 9,640 | 1,400 |
| 2022/12/26 | 9,730 | 9,740 | 9,550 | 9,570 | 2,000 |
| 2022/12/23 | 9,640 | 9,640 | 9,400 | 9,550 | 1,200 |
| 2022/12/22 | 9,600 | 9,670 | 9,510 | 9,670 | 1,900 |
| 2022/12/21 | 9,560 | 9,620 | 9,350 | 9,600 | 2,600 |
| 2022/12/20 | 9,780 | 9,960 | 9,110 | 9,560 | 7,400 |
| 2022/12/19 | 9,920 | 10,040 | 9,830 | 9,930 | 4,500 |
| 2022/12/16 | 9,910 | 10,170 | 9,700 | 9,920 | 13,000 |
| 2022/12/15 | 9,940 | 10,050 | 9,730 | 9,760 | 7,300 |
| 2022/12/14 | 9,420 | 10,110 | 9,310 | 10,050 | 14,200 |
| 2022/12/13 | 9,680 | 9,700 | 9,370 | 9,420 | 5,700 |
| 2022/12/12 | 9,400 | 9,730 | 9,260 | 9,610 | 15,400 |
| 2022/12/09 | 8,990 | 9,250 | 8,990 | 9,100 | 8,300 |
| 2022/12/08 | 9,310 | 9,310 | 8,930 | 9,090 | 5,300 |
| 2022/12/07 | 8,890 | 9,160 | 8,810 | 9,160 | 7,600 |
| 2022/12/06 | 8,810 | 8,810 | 8,610 | 8,740 | 2,000 |
| 2022/12/05 | 8,930 | 8,950 | 8,820 | 8,820 | 1,300 |
| 2022/12/02 | 9,040 | 9,040 | 8,920 | 8,930 | 1,900 |
| 2022/12/01 | 9,150 | 9,150 | 9,030 | 9,070 | 3,200 |
| 2022/11/30 | 9,170 | 9,170 | 9,050 | 9,080 | 1,700 |
| 2022/11/29 | 9,080 | 9,300 | 9,060 | 9,170 | 3,400 |
| 2022/11/28 | 9,180 | 9,180 | 9,020 | 9,180 | 4,500 |
| 2022/11/25 | 9,400 | 9,520 | 9,170 | 9,240 | 4,900 |
| 2022/11/24 | 9,030 | 9,240 | 8,910 | 9,160 | 7,300 |
| 2022/11/22 | 9,090 | 9,090 | 8,840 | 9,030 | 3,400 |
| 2022/11/21 | 9,290 | 9,290 | 8,880 | 8,940 | 9,900 |
| 2022/11/18 | 8,830 | 9,780 | 8,810 | 9,440 | 22,100 |
| 2022/11/17 | 8,470 | 8,670 | 8,470 | 8,590 | 2,900 |
| 2022/11/16 | 8,650 | 8,650 | 8,450 | 8,450 | 5,100 |
| 2022/11/15 | 8,600 | 8,630 | 8,470 | 8,630 | 3,600 |
| 2022/11/14 | 8,490 | 8,560 | 8,490 | 8,540 | 900 |
| 2022/11/11 | 8,560 | 8,860 | 8,390 | 8,480 | 5,500 |
| 2022/11/10 | 7,990 | 8,940 | 7,990 | 8,530 | 15,500 |
| 2022/11/09 | 7,930 | 8,000 | 7,930 | 7,990 | 500 |
| 2022/11/08 | 8,150 | 8,190 | 7,970 | 7,970 | 1,200 |
| 2022/11/07 | 8,040 | 8,190 | 7,950 | 8,110 | 4,400 |
| 2022/11/04 | 8,130 | 8,210 | 8,040 | 8,050 | 1,800 |
| 2022/11/02 | 8,200 | 8,290 | 8,160 | 8,160 | 400 |
| 2022/11/01 | 8,180 | 8,210 | 8,160 | 8,210 | 2,200 |
| 2022/10/31 | 8,310 | 8,370 | 8,230 | 8,230 | 2,300 |
| 2022/10/28 | 8,390 | 8,700 | 8,280 | 8,280 | 4,000 |
| 2022/10/27 | 8,500 | 8,550 | 8,460 | 8,460 | 12,900 |
| 2022/10/26 | 8,380 | 8,550 | 8,370 | 8,500 | 5,200 |
| 2022/10/25 | 8,240 | 8,350 | 8,160 | 8,350 | 6,400 |
| 2022/10/24 | 8,140 | 8,180 | 8,050 | 8,090 | 3,500 |
| 2022/10/21 | 7,990 | 8,200 | 7,990 | 8,200 | 2,900 |
| 2022/10/20 | 7,840 | 8,050 | 7,800 | 7,990 | 8,200 |
| 2022/10/19 | 7,840 | 8,010 | 7,830 | 7,910 | 8,900 |
| 2022/10/18 | 8,020 | 8,150 | 7,990 | 7,990 | 4,500 |
| 2022/10/17 | 7,750 | 8,030 | 7,570 | 8,000 | 12,600 |
| 2022/10/14 | 7,510 | 7,730 | 7,510 | 7,680 | 4,400 |
| 2022/10/13 | 7,420 | 7,650 | 7,390 | 7,420 | 5,400 |
| 2022/10/12 | 7,540 | 7,640 | 7,520 | 7,520 | 1,100 |
| 2022/10/11 | 7,790 | 7,790 | 7,560 | 7,620 | 6,500 |
| 2022/10/07 | 7,670 | 7,910 | 7,560 | 7,900 | 4,500 |
| 2022/10/06 | 7,960 | 8,010 | 7,530 | 7,810 | 7,600 |
| 2022/10/05 | 8,290 | 8,290 | 7,950 | 7,950 | 8,900 |
| 2022/10/04 | 8,180 | 8,260 | 8,130 | 8,140 | 5,300 |
| 2022/10/03 | 8,200 | 8,310 | 8,150 | 8,160 | 8,500 |
| 2022/09/30 | 7,890 | 8,300 | 7,780 | 8,300 | 30,600 |
| 2022/09/29 | 7,710 | 7,920 | 7,580 | 7,770 | 9,000 |
| 2022/09/28 | 7,710 | 7,750 | 7,500 | 7,500 | 10,200 |
| 2022/09/27 | 7,720 | 7,760 | 7,520 | 7,730 | 22,300 |
| 2022/09/26 | 7,620 | 7,740 | 7,530 | 7,660 | 8,700 |
| 2022/09/22 | 7,730 | 7,730 | 7,430 | 7,690 | 9,400 |
| 2022/09/21 | 7,510 | 7,690 | 7,420 | 7,640 | 13,900 |
| 2022/09/20 | 7,190 | 7,410 | 7,190 | 7,260 | 4,700 |
| 2022/09/16 | 7,340 | 7,390 | 7,100 | 7,150 | 7,800 |
| 2022/09/15 | 7,700 | 7,700 | 7,470 | 7,490 | 4,300 |
| 2022/09/14 | 7,510 | 7,730 | 7,500 | 7,620 | 4,500 |
| 2022/09/13 | 7,540 | 7,730 | 7,510 | 7,730 | 9,600 |
| 2022/09/12 | 7,440 | 7,590 | 7,200 | 7,490 | 11,600 |
| 2022/09/09 | 7,310 | 7,590 | 7,310 | 7,420 | 12,900 |
| 2022/09/08 | 7,130 | 7,430 | 7,130 | 7,310 | 11,600 |
| 2022/09/07 | 7,170 | 7,200 | 7,140 | 7,160 | 1,800 |
| 2022/09/06 | 7,160 | 7,250 | 7,160 | 7,190 | 2,600 |
| 2022/09/05 | 7,120 | 7,140 | 7,100 | 7,140 | 2,100 |
| 2022/09/02 | 7,230 | 7,230 | 7,030 | 7,140 | 4,800 |
| 2022/09/01 | 7,030 | 7,150 | 7,000 | 7,150 | 4,200 |
| 2022/08/31 | 6,900 | 7,050 | 6,900 | 7,000 | 5,000 |
| 2022/08/30 | 6,840 | 6,970 | 6,800 | 6,970 | 4,200 |
| 2022/08/29 | 6,740 | 6,880 | 6,680 | 6,850 | 8,000 |
| 2022/08/26 | 6,730 | 6,780 | 6,710 | 6,780 | 3,500 |
| 2022/08/25 | 6,730 | 6,740 | 6,700 | 6,730 | 2,500 |
| 2022/08/24 | 6,670 | 6,730 | 6,640 | 6,730 | 4,500 |
| 2022/08/23 | 6,570 | 6,600 | 6,540 | 6,590 | 5,200 |
| 2022/08/22 | 6,600 | 6,600 | 6,530 | 6,570 | 1,500 |
| 2022/08/19 | 6,660 | 6,660 | 6,580 | 6,610 | 3,400 |
| 2022/08/18 | 6,660 | 6,660 | 6,560 | 6,620 | 1,100 |
| 2022/08/17 | 6,560 | 6,690 | 6,490 | 6,670 | 9,200 |
| 2022/08/16 | 6,790 | 6,800 | 6,700 | 6,790 | 2,000 |
| 2022/08/15 | 6,840 | 6,840 | 6,780 | 6,790 | 500 |
| 2022/08/12 | 6,800 | 6,800 | 6,680 | 6,770 | 2,000 |
| 2022/08/10 | 6,740 | 6,840 | 6,720 | 6,720 | 1,300 |
| 2022/08/09 | 6,800 | 6,830 | 6,800 | 6,800 | 500 |
| 2022/08/08 | 6,900 | 6,900 | 6,740 | 6,800 | 3,200 |
| 2022/08/05 | 6,770 | 6,900 | 6,770 | 6,900 | 2,800 |
| 2022/08/04 | 6,600 | 6,780 | 6,600 | 6,760 | 1,000 |
| 2022/08/03 | 6,670 | 6,830 | 6,600 | 6,600 | 2,000 |
| 2022/08/02 | 6,760 | 6,830 | 6,630 | 6,700 | 5,600 |
| 2022/08/01 | 6,780 | 6,780 | 6,680 | 6,680 | 1,900 |
| 2022/07/29 | 6,910 | 6,910 | 6,750 | 6,750 | 2,300 |
| 2022/07/28 | 6,830 | 6,880 | 6,810 | 6,810 | 1,800 |
| 2022/07/27 | 6,820 | 6,850 | 6,770 | 6,830 | 800 |
| 2022/07/26 | 6,870 | 6,900 | 6,840 | 6,850 | 800 |
| 2022/07/25 | 6,820 | 6,920 | 6,810 | 6,830 | 1,200 |
| 2022/07/22 | 6,780 | 6,930 | 6,780 | 6,920 | 700 |
| 2022/07/21 | 6,910 | 6,910 | 6,800 | 6,860 | 1,200 |
| 2022/07/20 | 6,900 | 6,900 | 6,850 | 6,870 | 1,100 |
| 2022/07/19 | 6,820 | 6,870 | 6,610 | 6,860 | 6,500 |
| 2022/07/15 | 6,880 | 6,880 | 6,770 | 6,880 | 3,200 |
| 2022/07/14 | 6,880 | 6,920 | 6,860 | 6,880 | 2,200 |
| 2022/07/13 | 6,910 | 7,000 | 6,880 | 6,920 | 3,700 |
| 2022/07/12 | 6,920 | 6,930 | 6,830 | 6,920 | 2,500 |
| 2022/07/11 | 6,780 | 6,900 | 6,760 | 6,900 | 3,200 |
| 2022/07/08 | 6,960 | 7,010 | 6,660 | 6,800 | 9,500 |
| 2022/07/07 | 6,870 | 6,940 | 6,850 | 6,900 | 6,300 |
| 2022/07/06 | 6,490 | 6,850 | 6,490 | 6,850 | 9,000 |
| 2022/07/05 | 6,540 | 6,540 | 6,520 | 6,520 | 1,100 |
| 2022/07/04 | 6,550 | 6,550 | 6,470 | 6,500 | 1,100 |
| 2022/07/01 | 6,480 | 6,560 | 6,310 | 6,450 | 9,200 |
| 2022/06/30 | 6,450 | 6,450 | 6,380 | 6,450 | 5,100 |
| 2022/06/29 | 6,390 | 6,460 | 6,350 | 6,440 | 2,200 |
| 2022/06/28 | 6,260 | 6,470 | 6,260 | 6,460 | 4,600 |
| 2022/06/27 | 6,190 | 6,360 | 6,190 | 6,250 | 8,700 |
| 2022/06/24 | 6,070 | 6,130 | 6,050 | 6,100 | 1,100 |
| 2022/06/23 | 6,080 | 6,100 | 6,070 | 6,070 | 1,500 |
| 2022/06/22 | 6,130 | 6,130 | 6,030 | 6,080 | 1,600 |
| 2022/06/21 | 5,990 | 6,060 | 5,990 | 6,030 | 2,000 |
| 2022/06/20 | 6,160 | 6,200 | 5,890 | 5,900 | 4,800 |
| 2022/06/17 | 6,050 | 6,230 | 6,010 | 6,210 | 6,800 |
| 2022/06/16 | 6,160 | 6,450 | 6,160 | 6,300 | 10,000 |
| 2022/06/15 | 6,010 | 6,080 | 5,970 | 6,080 | 3,300 |
| 2022/06/14 | 5,940 | 6,000 | 5,820 | 6,000 | 4,500 |
| 2022/06/13 | 6,040 | 6,170 | 5,850 | 5,950 | 21,100 |
| 2022/06/10 | 5,860 | 6,040 | 5,860 | 6,040 | 10,700 |
| 2022/06/09 | 5,810 | 5,990 | 5,810 | 5,940 | 6,500 |
| 2022/06/08 | 5,730 | 5,820 | 5,730 | 5,800 | 3,400 |
| 2022/06/07 | 5,730 | 5,730 | 5,680 | 5,730 | 2,900 |
| 2022/06/06 | 5,630 | 5,730 | 5,630 | 5,680 | 3,200 |
| 2022/06/03 | 5,640 | 5,670 | 5,630 | 5,630 | 2,800 |
| 2022/06/02 | 5,710 | 5,710 | 5,590 | 5,610 | 5,500 |
| 2022/06/01 | 5,670 | 5,730 | 5,670 | 5,720 | 2,300 |
| 2022/05/31 | 5,740 | 5,740 | 5,630 | 5,650 | 4,200 |
| 2022/05/30 | 5,630 | 5,720 | 5,620 | 5,720 | 5,400 |
| 2022/05/27 | 5,590 | 5,660 | 5,450 | 5,630 | 7,700 |
| 2022/05/26 | 5,570 | 5,630 | 5,540 | 5,570 | 2,400 |
| 2022/05/25 | 5,610 | 5,610 | 5,520 | 5,570 | 4,200 |
| 2022/05/24 | 5,650 | 5,650 | 5,450 | 5,510 | 5,100 |
| 2022/05/23 | 5,610 | 5,750 | 5,610 | 5,630 | 5,700 |
| 2022/05/20 | 5,450 | 5,550 | 5,400 | 5,550 | 13,700 |
| 2022/05/19 | 5,260 | 5,280 | 5,220 | 5,250 | 4,700 |
| 2022/05/18 | 5,330 | 5,400 | 5,330 | 5,330 | 3,500 |
| 2022/05/17 | 5,350 | 5,380 | 5,270 | 5,300 | 6,500 |
| 2022/05/16 | 5,390 | 5,480 | 5,320 | 5,330 | 11,100 |
| 2022/05/13 | 5,320 | 5,480 | 5,280 | 5,290 | 6,600 |
| 2022/05/12 | 5,500 | 5,510 | 5,280 | 5,280 | 10,100 |
| 2022/05/11 | 5,500 | 5,530 | 5,460 | 5,500 | 4,900 |
| 2022/05/10 | 5,500 | 5,500 | 5,360 | 5,500 | 6,000 |
| 2022/05/09 | 5,640 | 5,720 | 5,550 | 5,550 | 7,100 |
| 2022/05/06 | 5,710 | 5,800 | 5,610 | 5,770 | 7,200 |
| 2022/05/02 | 5,740 | 5,820 | 5,730 | 5,740 | 4,400 |
| 2022/04/28 | 5,790 | 5,860 | 5,730 | 5,840 | 6,300 |
| 2022/04/27 | 5,800 | 5,840 | 5,730 | 5,790 | 11,600 |
| 2022/04/26 | 6,000 | 6,000 | 5,820 | 5,900 | 3,600 |
| 2022/04/25 | 5,940 | 6,000 | 5,870 | 5,900 | 5,300 |
| 2022/04/22 | 6,130 | 6,130 | 6,000 | 6,090 | 6,300 |
| 2022/04/21 | 6,170 | 6,220 | 6,160 | 6,180 | 900 |
| 2022/04/20 | 6,120 | 6,210 | 6,120 | 6,170 | 2,100 |
| 2022/04/19 | 6,170 | 6,250 | 6,110 | 6,110 | 4,700 |
| 2022/04/18 | 6,260 | 6,260 | 6,090 | 6,130 | 6,600 |
| 2022/04/15 | 6,360 | 6,420 | 6,300 | 6,310 | 3,400 |
| 2022/04/14 | 6,450 | 6,450 | 6,280 | 6,380 | 2,400 |
| 2022/04/13 | 6,400 | 6,490 | 6,340 | 6,450 | 3,800 |
| 2022/04/12 | 6,300 | 6,380 | 6,240 | 6,340 | 5,000 |
| 2022/04/11 | 6,350 | 6,450 | 6,300 | 6,300 | 3,200 |
| 2022/04/08 | 6,610 | 6,830 | 6,430 | 6,450 | 8,300 |
| 2022/04/07 | 6,960 | 6,960 | 6,520 | 6,570 | 19,100 |
| 2022/04/06 | 6,450 | 6,860 | 6,450 | 6,800 | 14,000 |
| 2022/04/05 | 6,370 | 6,520 | 6,310 | 6,440 | 8,000 |
| 2022/04/04 | 6,240 | 6,330 | 6,210 | 6,300 | 6,700 |
| 2022/04/01 | 6,250 | 6,290 | 6,110 | 6,240 | 4,800 |
| 2022/03/31 | 6,350 | 6,350 | 6,230 | 6,250 | 3,200 |
| 2022/03/30 | 6,310 | 6,330 | 6,270 | 6,300 | 2,200 |
| 2022/03/29 | 6,330 | 6,330 | 6,260 | 6,310 | 1,300 |
| 2022/03/28 | 6,240 | 6,280 | 6,110 | 6,280 | 2,900 |
| 2022/03/25 | 6,180 | 6,240 | 6,140 | 6,190 | 1,800 |
| 2022/03/24 | 6,260 | 6,330 | 6,260 | 6,260 | 1,600 |
| 2022/03/23 | 6,070 | 6,460 | 6,070 | 6,350 | 12,000 |
| 2022/03/22 | 6,060 | 6,090 | 6,030 | 6,030 | 1,900 |
| 2022/03/18 | 6,000 | 6,100 | 6,000 | 6,000 | 1,800 |
| 2022/03/17 | 6,020 | 6,100 | 5,990 | 5,990 | 2,900 |
| 2022/03/16 | 6,050 | 6,090 | 5,950 | 6,020 | 5,500 |
| 2022/03/15 | 6,120 | 6,190 | 6,020 | 6,030 | 3,500 |
| 2022/03/14 | 5,840 | 6,030 | 5,830 | 6,020 | 9,500 |
| 2022/03/11 | 5,860 | 5,970 | 5,800 | 5,930 | 7,000 |
| 2022/03/10 | 5,770 | 5,950 | 5,740 | 5,880 | 5,200 |
| 2022/03/09 | 5,870 | 6,080 | 5,750 | 5,770 | 10,600 |
| 2022/03/08 | 5,920 | 6,100 | 5,920 | 5,970 | 4,400 |
| 2022/03/07 | 6,080 | 6,160 | 6,010 | 6,100 | 5,400 |
| 2022/03/04 | 6,090 | 6,180 | 6,000 | 6,180 | 5,500 |
| 2022/03/03 | 6,290 | 6,310 | 6,100 | 6,130 | 4,500 |
| 2022/03/02 | 6,380 | 6,380 | 6,260 | 6,280 | 1,600 |
| 2022/03/01 | 6,380 | 6,570 | 6,380 | 6,410 | 2,200 |
| 2022/02/28 | 6,090 | 6,380 | 6,090 | 6,380 | 6,000 |
| 2022/02/25 | 6,010 | 6,200 | 6,010 | 6,170 | 6,700 |
| 2022/02/24 | 5,870 | 6,010 | 5,830 | 5,910 | 8,000 |
| 2022/02/22 | 5,850 | 5,980 | 5,850 | 5,870 | 7,100 |
| 2022/02/21 | 5,940 | 6,020 | 5,900 | 5,970 | 5,600 |
| 2022/02/18 | 6,030 | 6,080 | 5,940 | 6,040 | 9,100 |
| 2022/02/17 | 5,870 | 6,060 | 5,870 | 6,030 | 7,800 |
| 2022/02/16 | 6,190 | 6,190 | 5,920 | 6,120 | 2,600 |
| 2022/02/15 | 5,900 | 5,990 | 5,870 | 5,990 | 4,700 |
| 2022/02/14 | 6,000 | 6,000 | 5,820 | 5,840 | 2,800 |
| 2022/02/10 | 6,050 | 6,070 | 5,900 | 6,070 | 4,300 |
| 2022/02/09 | 6,000 | 6,050 | 5,970 | 6,050 | 600 |
| 2022/02/08 | 6,030 | 6,030 | 5,910 | 6,020 | 1,300 |
| 2022/02/07 | 6,180 | 6,180 | 5,910 | 5,930 | 2,100 |
| 2022/02/04 | 5,950 | 6,150 | 5,800 | 6,100 | 6,400 |
| 2022/02/03 | 5,830 | 5,980 | 5,830 | 5,950 | 3,000 |
| 2022/02/02 | 5,960 | 6,000 | 5,890 | 6,000 | 1,800 |
| 2022/02/01 | 5,940 | 5,970 | 5,840 | 5,940 | 4,100 |
| 2022/01/31 | 5,800 | 5,890 | 5,760 | 5,830 | 2,300 |
| 2022/01/28 | 5,660 | 5,770 | 5,590 | 5,700 | 6,900 |
| 2022/01/27 | 5,860 | 5,860 | 5,510 | 5,510 | 7,500 |
| 2022/01/26 | 5,710 | 5,830 | 5,710 | 5,830 | 1,900 |
| 2022/01/25 | 5,920 | 5,920 | 5,670 | 5,710 | 8,600 |
| 2022/01/24 | 5,870 | 5,960 | 5,840 | 5,960 | 3,800 |
| 2022/01/21 | 5,840 | 5,990 | 5,800 | 5,980 | 5,400 |
| 2022/01/20 | 5,660 | 5,990 | 5,630 | 5,980 | 14,100 |
| 2022/01/19 | 5,590 | 5,880 | 5,460 | 5,560 | 21,800 |
| 2022/01/18 | 5,930 | 5,930 | 5,760 | 5,790 | 14,900 |
| 2022/01/17 | 6,040 | 6,090 | 5,910 | 5,960 | 7,400 |
| 2022/01/14 | 5,930 | 6,070 | 5,900 | 6,020 | 8,900 |
| 2022/01/13 | 6,070 | 6,080 | 5,900 | 5,920 | 13,500 |
| 2022/01/12 | 6,210 | 6,220 | 6,050 | 6,050 | 10,600 |
| 2022/01/11 | 6,200 | 6,270 | 6,100 | 6,160 | 6,400 |
| 2022/01/07 | 6,230 | 6,260 | 6,130 | 6,200 | 24,400 |
| 2022/01/06 | 6,200 | 6,300 | 6,120 | 6,230 | 7,300 |
| 2022/01/05 | 6,600 | 6,640 | 6,300 | 6,360 | 7,700 |
| 2022/01/04 | 6,630 | 6,680 | 6,550 | 6,600 | 2,400 |