日本一ソフトウェア(3851)の株価時系列情報
日本一ソフトウェア(3851)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 |
|---|---|---|---|---|---|
| 2024/09/20 | 960 | 961 | 950 | 950 | 4,900 |
| 2024/09/19 | 945 | 958 | 945 | 956 | 2,200 |
| 2024/09/18 | 944 | 950 | 943 | 943 | 3,500 |
| 2024/09/17 | 945 | 952 | 945 | 952 | 900 |
| 2024/09/13 | 961 | 961 | 953 | 953 | 800 |
| 2024/09/12 | 953 | 960 | 953 | 960 | 1,000 |
| 2024/09/11 | 942 | 942 | 938 | 938 | 1,800 |
| 2024/09/10 | 944 | 954 | 939 | 940 | 1,700 |
| 2024/09/09 | 912 | 935 | 912 | 935 | 1,500 |
| 2024/09/06 | 940 | 941 | 929 | 929 | 2,300 |
| 2024/09/05 | 952 | 952 | 931 | 931 | 2,300 |
| 2024/09/04 | 969 | 969 | 939 | 939 | 5,100 |
| 2024/09/03 | 940 | 988 | 940 | 969 | 16,900 |
| 2024/09/02 | 940 | 940 | 933 | 936 | 1,100 |
| 2024/08/30 | 943 | 947 | 933 | 933 | 800 |
| 2024/08/29 | 945 | 945 | 942 | 942 | 300 |
| 2024/08/28 | 947 | 949 | 941 | 943 | 3,700 |
| 2024/08/27 | 914 | 942 | 914 | 941 | 4,700 |
| 2024/08/26 | 929 | 929 | 922 | 924 | 600 |
| 2024/08/23 | 915 | 923 | 914 | 920 | 1,500 |
| 2024/08/22 | 919 | 920 | 915 | 915 | 1,300 |
| 2024/08/21 | 902 | 913 | 902 | 913 | 2,600 |
| 2024/08/20 | 907 | 937 | 900 | 902 | 11,000 |
| 2024/08/19 | 910 | 914 | 900 | 900 | 4,200 |
| 2024/08/16 | 911 | 911 | 903 | 910 | 1,800 |
| 2024/08/15 | 903 | 925 | 891 | 900 | 7,100 |
| 2024/08/14 | 902 | 912 | 882 | 902 | 16,500 |
| 2024/08/13 | 890 | 926 | 881 | 920 | 4,800 |
| 2024/08/09 | 906 | 921 | 890 | 901 | 3,600 |
| 2024/08/08 | 885 | 929 | 877 | 906 | 8,100 |
| 2024/08/07 | 861 | 900 | 825 | 900 | 42,200 |
| 2024/08/06 | 896 | 939 | 895 | 935 | 8,400 |
| 2024/08/05 | 954 | 954 | 855 | 855 | 13,000 |
| 2024/08/02 | 991 | 998 | 982 | 983 | 7,200 |
| 2024/08/01 | 1,024 | 1,024 | 999 | 1,008 | 4,000 |
| 2024/07/31 | 1,026 | 1,026 | 1,009 | 1,024 | 7,500 |
| 2024/07/30 | 1,012 | 1,019 | 1,010 | 1,015 | 7,600 |
| 2024/07/29 | 1,012 | 1,013 | 1,006 | 1,012 | 6,600 |
| 2024/07/26 | 1,005 | 1,005 | 999 | 999 | 3,900 |
| 2024/07/25 | 1,002 | 1,008 | 1,001 | 1,001 | 1,900 |
| 2024/07/24 | 1,003 | 1,012 | 1,002 | 1,010 | 2,000 |
| 2024/07/23 | 1,007 | 1,010 | 1,007 | 1,010 | 900 |
| 2024/07/22 | 1,011 | 1,014 | 1,009 | 1,009 | 900 |
| 2024/07/19 | 1,018 | 1,018 | 1,004 | 1,011 | 1,300 |
| 2024/07/18 | 1,015 | 1,015 | 1,015 | 1,015 | 700 |
| 2024/07/17 | 1,008 | 1,015 | 1,008 | 1,011 | 600 |
| 2024/07/16 | 1,013 | 1,013 | 1,008 | 1,008 | 1,500 |
| 2024/07/12 | 1,017 | 1,017 | 1,013 | 1,013 | 1,500 |
| 2024/07/11 | 1,018 | 1,019 | 1,013 | 1,017 | 2,200 |
| 2024/07/10 | 1,011 | 1,016 | 1,007 | 1,016 | 1,600 |
| 2024/07/09 | 1,010 | 1,016 | 1,009 | 1,010 | 2,500 |
| 2024/07/08 | 1,015 | 1,016 | 1,008 | 1,008 | 1,700 |
| 2024/07/05 | 1,011 | 1,017 | 1,005 | 1,017 | 3,700 |
| 2024/07/04 | 1,001 | 1,017 | 1,001 | 1,011 | 1,900 |
| 2024/07/03 | 1,000 | 1,005 | 995 | 1,004 | 7,100 |
| 2024/07/02 | 1,000 | 1,003 | 995 | 999 | 3,100 |
| 2024/07/01 | 998 | 1,002 | 995 | 996 | 7,400 |
| 2024/06/28 | 1,004 | 1,004 | 998 | 998 | 3,000 |
| 2024/06/27 | 1,002 | 1,008 | 996 | 1,003 | 6,100 |
| 2024/06/26 | 1,001 | 1,004 | 1,000 | 1,002 | 2,600 |
| 2024/06/25 | 1,001 | 1,005 | 998 | 1,000 | 2,900 |
| 2024/06/24 | 1,020 | 1,020 | 998 | 998 | 69,500 |
| 2024/06/21 | 1,005 | 1,006 | 1,001 | 1,005 | 82,200 |
| 2024/06/20 | 993 | 1,000 | 993 | 997 | 5,200 |
| 2024/06/19 | 990 | 992 | 980 | 991 | 7,000 |
| 2024/06/18 | 992 | 997 | 990 | 990 | 4,900 |
| 2024/06/17 | 998 | 998 | 991 | 992 | 2,900 |
| 2024/06/14 | 993 | 1,001 | 993 | 995 | 4,100 |
| 2024/06/13 | 998 | 998 | 995 | 995 | 1,900 |
| 2024/06/12 | 1,005 | 1,005 | 998 | 998 | 2,300 |
| 2024/06/11 | 1,006 | 1,006 | 995 | 999 | 2,900 |
| 2024/06/10 | 1,005 | 1,007 | 1,000 | 1,000 | 2,700 |
| 2024/06/07 | 991 | 1,000 | 991 | 997 | 4,400 |
| 2024/06/06 | 1,004 | 1,004 | 996 | 998 | 7,900 |
| 2024/06/05 | 1,010 | 1,020 | 1,002 | 1,006 | 5,100 |
| 2024/06/04 | 1,023 | 1,029 | 1,014 | 1,014 | 3,800 |
| 2024/06/03 | 1,022 | 1,030 | 1,020 | 1,020 | 2,400 |
| 2024/05/31 | 1,023 | 1,025 | 1,020 | 1,022 | 1,800 |
| 2024/05/30 | 1,029 | 1,039 | 1,020 | 1,022 | 1,800 |
| 2024/05/29 | 1,034 | 1,035 | 1,026 | 1,029 | 1,800 |
| 2024/05/28 | 1,030 | 1,034 | 1,025 | 1,025 | 1,300 |
| 2024/05/27 | 1,030 | 1,030 | 1,024 | 1,026 | 1,500 |
| 2024/05/24 | 1,023 | 1,046 | 1,023 | 1,030 | 3,100 |
| 2024/05/23 | 1,029 | 1,029 | 1,023 | 1,023 | 400 |
| 2024/05/22 | 1,028 | 1,040 | 1,017 | 1,029 | 7,700 |
| 2024/05/21 | 1,029 | 1,034 | 1,020 | 1,028 | 6,200 |
| 2024/05/20 | 1,019 | 1,019 | 1,010 | 1,018 | 5,900 |
| 2024/05/17 | 1,013 | 1,025 | 1,012 | 1,019 | 6,900 |
| 2024/05/16 | 1,023 | 1,023 | 1,014 | 1,016 | 4,200 |
| 2024/05/15 | 1,040 | 1,040 | 1,026 | 1,026 | 3,600 |
| 2024/05/14 | 1,033 | 1,033 | 1,027 | 1,033 | 6,300 |
| 2024/05/13 | 1,021 | 1,043 | 1,021 | 1,030 | 11,200 |
| 2024/05/10 | 1,058 | 1,064 | 1,054 | 1,063 | 6,500 |
| 2024/05/09 | 1,063 | 1,063 | 1,062 | 1,062 | 800 |
| 2024/05/08 | 1,058 | 1,063 | 1,057 | 1,063 | 1,600 |
| 2024/05/07 | 1,061 | 1,064 | 1,058 | 1,058 | 2,400 |
| 2024/05/02 | 1,062 | 1,071 | 1,061 | 1,061 | 1,200 |
| 2024/05/01 | 1,062 | 1,062 | 1,062 | 1,062 | 200 |
| 2024/04/30 | 1,066 | 1,069 | 1,062 | 1,062 | 900 |
| 2024/04/26 | 1,059 | 1,066 | 1,059 | 1,066 | 400 |
| 2024/04/25 | 1,062 | 1,067 | 1,062 | 1,067 | 300 |
| 2024/04/24 | 1,063 | 1,068 | 1,061 | 1,061 | 400 |
| 2024/04/23 | 1,054 | 1,061 | 1,054 | 1,061 | 1,400 |
| 2024/04/22 | 1,057 | 1,063 | 1,057 | 1,063 | 300 |
| 2024/04/19 | 1,066 | 1,066 | 1,051 | 1,057 | 3,600 |
| 2024/04/18 | 1,067 | 1,071 | 1,067 | 1,068 | 1,700 |
| 2024/04/17 | 1,064 | 1,064 | 1,060 | 1,060 | 2,800 |
| 2024/04/16 | 1,061 | 1,072 | 1,060 | 1,064 | 7,200 |
| 2024/04/15 | 1,059 | 1,080 | 1,059 | 1,061 | 14,200 |
| 2024/04/12 | 1,081 | 1,086 | 1,075 | 1,086 | 1,800 |
| 2024/04/11 | 1,074 | 1,081 | 1,074 | 1,081 | 1,900 |
| 2024/04/10 | 1,069 | 1,084 | 1,063 | 1,077 | 2,900 |
| 2024/04/09 | 1,053 | 1,078 | 1,053 | 1,073 | 6,000 |
| 2024/04/08 | 1,041 | 1,059 | 1,035 | 1,059 | 4,200 |
| 2024/04/05 | 1,041 | 1,050 | 1,038 | 1,046 | 3,900 |
| 2024/04/04 | 1,045 | 1,052 | 1,038 | 1,047 | 2,500 |
| 2024/04/03 | 1,052 | 1,052 | 1,034 | 1,045 | 12,000 |
| 2024/04/02 | 1,062 | 1,069 | 1,055 | 1,055 | 2,200 |
| 2024/04/01 | 1,059 | 1,067 | 1,056 | 1,062 | 3,000 |
| 2024/03/29 | 1,065 | 1,070 | 1,057 | 1,064 | 1,900 |
| 2024/03/28 | 1,067 | 1,067 | 1,051 | 1,058 | 6,800 |
| 2024/03/27 | 1,080 | 1,080 | 1,061 | 1,067 | 7,000 |
| 2024/03/26 | 1,073 | 1,078 | 1,068 | 1,078 | 82,600 |
| 2024/03/25 | 1,055 | 1,065 | 1,051 | 1,065 | 90,700 |
| 2024/03/22 | 1,070 | 1,070 | 1,051 | 1,056 | 13,800 |
| 2024/03/21 | 1,083 | 1,083 | 1,070 | 1,070 | 6,000 |
| 2024/03/19 | 1,091 | 1,091 | 1,075 | 1,083 | 4,400 |
| 2024/03/18 | 1,098 | 1,125 | 1,091 | 1,091 | 8,100 |
| 2024/03/15 | 1,090 | 1,106 | 1,085 | 1,098 | 2,100 |
| 2024/03/14 | 1,086 | 1,100 | 1,086 | 1,090 | 2,200 |
| 2024/03/13 | 1,077 | 1,094 | 1,077 | 1,093 | 2,100 |
| 2024/03/12 | 1,086 | 1,086 | 1,070 | 1,075 | 4,300 |
| 2024/03/11 | 1,112 | 1,112 | 1,085 | 1,087 | 5,100 |
| 2024/03/08 | 1,092 | 1,115 | 1,092 | 1,103 | 3,200 |
| 2024/03/07 | 1,095 | 1,098 | 1,088 | 1,098 | 2,000 |
| 2024/03/06 | 1,090 | 1,100 | 1,081 | 1,082 | 5,700 |
| 2024/03/05 | 1,091 | 1,109 | 1,082 | 1,095 | 2,300 |
| 2024/03/04 | 1,111 | 1,111 | 1,090 | 1,095 | 5,000 |
| 2024/03/01 | 1,101 | 1,111 | 1,095 | 1,111 | 3,600 |
| 2024/02/29 | 1,098 | 1,105 | 1,098 | 1,100 | 3,600 |
| 2024/02/28 | 1,099 | 1,112 | 1,098 | 1,110 | 3,000 |
| 2024/02/27 | 1,104 | 1,112 | 1,100 | 1,112 | 1,700 |
| 2024/02/26 | 1,084 | 1,100 | 1,084 | 1,100 | 4,000 |
| 2024/02/22 | 1,083 | 1,091 | 1,083 | 1,084 | 1,800 |
| 2024/02/21 | 1,099 | 1,099 | 1,081 | 1,088 | 5,400 |
| 2024/02/20 | 1,100 | 1,105 | 1,088 | 1,099 | 4,400 |
| 2024/02/19 | 1,104 | 1,104 | 1,093 | 1,102 | 1,100 |
| 2024/02/16 | 1,100 | 1,102 | 1,089 | 1,101 | 2,700 |
| 2024/02/15 | 1,110 | 1,111 | 1,090 | 1,103 | 3,600 |
| 2024/02/14 | 1,100 | 1,114 | 1,092 | 1,108 | 13,000 |
| 2024/02/13 | 1,153 | 1,153 | 1,121 | 1,121 | 22,400 |
| 2024/02/09 | 1,154 | 1,160 | 1,144 | 1,156 | 3,400 |
| 2024/02/08 | 1,152 | 1,156 | 1,136 | 1,154 | 3,700 |
| 2024/02/07 | 1,153 | 1,165 | 1,152 | 1,152 | 2,500 |
| 2024/02/06 | 1,168 | 1,168 | 1,155 | 1,167 | 2,900 |
| 2024/02/05 | 1,165 | 1,171 | 1,152 | 1,167 | 15,800 |
| 2024/02/02 | 1,152 | 1,161 | 1,142 | 1,157 | 13,700 |
| 2024/02/01 | 1,141 | 1,143 | 1,134 | 1,139 | 6,500 |
| 2024/01/31 | 1,123 | 1,141 | 1,070 | 1,140 | 20,800 |
| 2024/01/30 | 1,128 | 1,128 | 1,112 | 1,123 | 4,400 |
| 2024/01/29 | 1,120 | 1,128 | 1,115 | 1,128 | 8,800 |
| 2024/01/26 | 1,110 | 1,115 | 1,110 | 1,115 | 1,000 |
| 2024/01/25 | 1,112 | 1,118 | 1,110 | 1,110 | 2,600 |
| 2024/01/24 | 1,115 | 1,115 | 1,109 | 1,112 | 1,500 |
| 2024/01/23 | 1,119 | 1,119 | 1,104 | 1,115 | 6,700 |
| 2024/01/22 | 1,110 | 1,118 | 1,105 | 1,118 | 14,800 |
| 2024/01/19 | 1,100 | 1,109 | 1,100 | 1,100 | 4,900 |
| 2024/01/18 | 1,072 | 1,106 | 1,072 | 1,104 | 15,300 |
| 2024/01/17 | 1,082 | 1,089 | 1,072 | 1,080 | 6,000 |
| 2024/01/16 | 1,085 | 1,096 | 1,078 | 1,082 | 9,000 |
| 2024/01/15 | 1,050 | 1,084 | 1,049 | 1,084 | 18,800 |
| 2024/01/12 | 1,045 | 1,047 | 1,040 | 1,040 | 2,500 |
| 2024/01/11 | 1,049 | 1,049 | 1,040 | 1,048 | 6,100 |
| 2024/01/10 | 1,048 | 1,048 | 1,044 | 1,044 | 4,100 |
| 2024/01/09 | 1,034 | 1,046 | 1,032 | 1,046 | 8,000 |
| 2024/01/05 | 1,025 | 1,034 | 1,016 | 1,034 | 10,300 |
| 2024/01/04 | 1,016 | 1,024 | 1,016 | 1,024 | 4,400 |
| 2023/12/29 | 1,018 | 1,018 | 1,014 | 1,016 | 1,400 |
| 2023/12/28 | 1,020 | 1,020 | 1,016 | 1,018 | 4,300 |
| 2023/12/27 | 1,017 | 1,019 | 1,013 | 1,017 | 49,800 |
| 2023/12/26 | 1,018 | 1,019 | 1,016 | 1,017 | 3,700 |
| 2023/12/25 | 1,022 | 1,023 | 1,019 | 1,022 | 134,900 |
| 2023/12/22 | 1,030 | 1,030 | 1,020 | 1,022 | 5,500 |
| 2023/12/21 | 1,024 | 1,030 | 1,024 | 1,030 | 7,900 |
| 2023/12/20 | 1,026 | 1,031 | 1,026 | 1,027 | 5,300 |
| 2023/12/19 | 1,025 | 1,032 | 1,025 | 1,032 | 8,100 |
| 2023/12/18 | 1,024 | 1,032 | 1,024 | 1,032 | 3,300 |
| 2023/12/15 | 1,038 | 1,039 | 1,034 | 1,034 | 2,300 |
| 2023/12/14 | 1,042 | 1,045 | 1,030 | 1,037 | 11,600 |
| 2023/12/13 | 1,038 | 1,045 | 1,038 | 1,042 | 4,300 |
| 2023/12/12 | 1,048 | 1,048 | 1,039 | 1,045 | 11,300 |
| 2023/12/11 | 1,040 | 1,047 | 1,040 | 1,046 | 4,900 |
| 2023/12/08 | 1,036 | 1,039 | 1,033 | 1,038 | 9,300 |
| 2023/12/07 | 1,027 | 1,040 | 1,027 | 1,036 | 2,100 |
| 2023/12/06 | 1,037 | 1,041 | 1,035 | 1,041 | 6,000 |
| 2023/12/05 | 1,050 | 1,051 | 1,031 | 1,037 | 11,900 |
| 2023/12/04 | 1,050 | 1,050 | 1,043 | 1,050 | 4,800 |
| 2023/12/01 | 1,060 | 1,060 | 1,050 | 1,050 | 9,800 |
| 2023/11/30 | 1,078 | 1,078 | 1,058 | 1,060 | 7,300 |
| 2023/11/29 | 1,076 | 1,079 | 1,065 | 1,074 | 3,800 |