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 |
|---|---|---|---|---|---|
| 2007/12/28 | 225,000 | 228,000 | 219,000 | 225,000 | 128 |
| 2007/12/27 | 215,000 | 233,000 | 214,000 | 230,000 | 389 |
| 2007/12/26 | 201,000 | 220,000 | 200,000 | 219,000 | 244 |
| 2007/12/25 | 210,000 | 211,000 | 198,000 | 201,000 | 188 |
| 2007/12/21 | 202,000 | 208,000 | 193,000 | 202,000 | 235 |
| 2007/12/20 | 213,000 | 219,000 | 198,000 | 199,000 | 146 |
| 2007/12/19 | 223,000 | 224,000 | 211,000 | 212,000 | 160 |
| 2007/12/18 | 214,000 | 226,000 | 204,000 | 219,000 | 231 |
| 2007/12/17 | 233,000 | 233,000 | 209,000 | 210,000 | 250 |
| 2007/12/14 | 252,000 | 253,000 | 237,000 | 237,000 | 158 |
| 2007/12/13 | 260,000 | 260,000 | 248,000 | 255,000 | 144 |
| 2007/12/12 | 247,000 | 256,000 | 246,000 | 256,000 | 125 |
| 2007/12/11 | 251,000 | 258,000 | 246,000 | 252,000 | 160 |
| 2007/12/10 | 274,000 | 274,000 | 254,000 | 255,000 | 237 |
| 2007/12/07 | 290,000 | 295,000 | 275,000 | 275,000 | 631 |
| 2007/12/06 | 273,000 | 290,000 | 271,000 | 288,000 | 973 |
| 2007/12/05 | 260,000 | 269,000 | 255,000 | 269,000 | 312 |
| 2007/12/04 | 265,000 | 273,000 | 257,000 | 260,000 | 364 |
| 2007/12/03 | 249,000 | 268,000 | 249,000 | 267,000 | 382 |
| 2007/11/30 | 247,000 | 255,000 | 242,000 | 250,000 | 238 |
| 2007/11/29 | 261,000 | 262,000 | 250,000 | 250,000 | 370 |
| 2007/11/28 | 239,000 | 254,000 | 236,000 | 249,000 | 628 |
| 2007/11/27 | 225,000 | 233,000 | 222,000 | 231,000 | 130 |
| 2007/11/26 | 227,000 | 238,000 | 225,000 | 230,000 | 243 |
| 2007/11/22 | 222,000 | 236,000 | 211,000 | 223,000 | 330 |
| 2007/11/21 | 242,000 | 243,000 | 230,000 | 230,000 | 216 |
| 2007/11/20 | 239,000 | 245,000 | 228,000 | 245,000 | 276 |
| 2007/11/19 | 264,000 | 271,000 | 251,000 | 251,000 | 320 |
| 2007/11/16 | 258,000 | 264,000 | 252,000 | 260,000 | 232 |
| 2007/11/15 | 273,000 | 285,000 | 269,000 | 270,000 | 357 |
| 2007/11/14 | 270,000 | 285,000 | 268,000 | 285,000 | 392 |
| 2007/11/13 | 243,000 | 259,000 | 241,000 | 258,000 | 336 |
| 2007/11/12 | 239,000 | 245,000 | 231,000 | 239,000 | 293 |
| 2007/11/09 | 262,000 | 271,000 | 253,000 | 259,000 | 340 |
| 2007/11/08 | 260,000 | 270,000 | 246,000 | 270,000 | 617 |
| 2007/11/07 | 298,000 | 309,000 | 254,000 | 264,000 | 633 |
| 2007/11/06 | 314,000 | 325,000 | 280,000 | 294,000 | 695 |
| 2007/11/05 | 333,000 | 333,000 | 318,000 | 318,000 | 348 |
| 2007/11/02 | 313,000 | 333,000 | 313,000 | 329,000 | 432 |
| 2007/11/01 | 340,000 | 342,000 | 320,000 | 327,000 | 627 |
| 2007/10/31 | 344,000 | 346,000 | 330,000 | 339,000 | 1,091 |
| 2007/10/30 | 321,000 | 336,000 | 319,000 | 336,000 | 766 |
| 2007/10/29 | 331,000 | 334,000 | 322,000 | 323,000 | 726 |
| 2007/10/26 | 310,000 | 323,000 | 298,000 | 321,000 | 681 |
| 2007/10/25 | 327,000 | 338,000 | 304,000 | 309,000 | 784 |
| 2007/10/24 | 336,000 | 362,000 | 323,000 | 328,000 | 6,504 |
| 2007/10/23 | 312,000 | 327,000 | 305,000 | 321,000 | 1,607 |
| 2007/10/22 | 290,000 | 313,000 | 286,000 | 302,000 | 596 |
| 2007/10/19 | 312,000 | 318,000 | 301,000 | 308,000 | 750 |
| 2007/10/18 | 294,000 | 318,000 | 294,000 | 310,000 | 1,285 |
| 2007/10/17 | 283,000 | 314,000 | 282,000 | 292,000 | 875 |
| 2007/10/16 | 309,000 | 310,000 | 291,000 | 291,000 | 475 |
| 2007/10/15 | 326,000 | 331,000 | 318,000 | 319,000 | 390 |
| 2007/10/12 | 325,000 | 335,000 | 321,000 | 324,000 | 616 |
| 2007/10/11 | 308,000 | 336,000 | 305,000 | 329,000 | 1,276 |
| 2007/10/10 | 339,000 | 340,000 | 312,000 | 318,000 | 914 |
| 2007/10/09 | 340,000 | 348,000 | 333,000 | 334,000 | 2,476 |
| 2007/10/05 | 320,000 | 358,000 | 317,000 | 331,000 | 6,698 |
| 2007/10/04 | 289,000 | 323,000 | 286,000 | 320,000 | 3,600 |
| 2007/10/03 | 285,000 | 296,000 | 276,000 | 295,000 | 1,737 |
| 2007/10/02 | 301,000 | 306,000 | 278,000 | 283,000 | 3,911 |
| 2007/10/01 | 261,000 | 289,000 | 257,000 | 289,000 | 6,399 |
| 2007/09/28 | 243,000 | 249,000 | 236,000 | 249,000 | 1,337 |
| 2007/09/27 | 242,000 | 247,000 | 233,000 | 238,000 | 1,073 |
| 2007/09/26 | 235,000 | 252,000 | 235,000 | 242,000 | 2,547 |
| 2007/09/25 | 215,000 | 235,000 | 210,000 | 230,000 | 1,002 |
| 2007/09/21 | 207,000 | 228,000 | 202,000 | 215,000 | 1,095 |
| 2007/09/20 | 228,000 | 237,000 | 214,000 | 215,000 | 688 |
| 2007/09/19 | 241,000 | 248,000 | 228,000 | 229,000 | 899 |
| 2007/09/18 | 246,000 | 247,000 | 227,000 | 229,000 | 770 |
| 2007/09/14 | 260,000 | 269,000 | 245,000 | 246,000 | 2,589 |
| 2007/09/13 | 243,000 | 271,000 | 238,000 | 265,000 | 4,195 |
| 2007/09/12 | 270,000 | 279,000 | 230,000 | 231,000 | 3,845 |
| 2007/09/11 | 236,000 | 263,000 | 223,000 | 262,000 | 3,328 |
| 2007/09/10 | 223,000 | 241,000 | 222,000 | 234,000 | 778 |
| 2007/09/07 | 251,000 | 251,000 | 235,000 | 239,000 | 870 |
| 2007/09/06 | 240,000 | 248,000 | 228,000 | 243,000 | 1,307 |
| 2007/09/05 | 253,000 | 259,000 | 246,000 | 248,000 | 3,647 |
| 2007/09/04 | 213,000 | 248,000 | 208,000 | 240,000 | 5,056 |
| 2007/09/03 | 202,000 | 216,000 | 196,000 | 215,000 | 1,068 |
| 2007/08/31 | 210,000 | 222,000 | 197,000 | 198,000 | 2,731 |
| 2007/08/30 | 186,000 | 207,000 | 182,000 | 202,000 | 3,828 |
| 2007/08/29 | 170,000 | 178,000 | 168,000 | 177,000 | 441 |
| 2007/08/28 | 180,000 | 184,000 | 178,000 | 182,000 | 520 |
| 2007/08/27 | 183,000 | 190,000 | 177,000 | 179,000 | 921 |
| 2007/08/24 | 178,000 | 203,000 | 174,000 | 175,000 | 3,884 |
| 2007/08/23 | 174,000 | 190,000 | 172,000 | 175,000 | 1,496 |
| 2007/08/22 | 155,000 | 184,000 | 154,000 | 175,000 | 713 |
| 2007/08/21 | 147,000 | 165,000 | 141,000 | 159,000 | 608 |
| 2007/08/20 | 157,000 | 157,000 | 148,000 | 149,000 | 169 |
| 2007/08/17 | 164,000 | 164,000 | 145,000 | 145,000 | 170 |
| 2007/08/16 | 164,000 | 165,000 | 152,000 | 164,000 | 274 |
| 2007/08/15 | 172,000 | 173,000 | 169,000 | 171,000 | 130 |
| 2007/08/14 | 175,000 | 180,000 | 171,000 | 177,000 | 285 |
| 2007/08/13 | 174,000 | 185,000 | 170,000 | 181,000 | 231 |
| 2007/08/10 | 166,000 | 174,000 | 163,000 | 170,000 | 385 |
| 2007/08/09 | 192,000 | 193,000 | 176,000 | 178,000 | 400 |
| 2007/08/08 | 200,000 | 203,000 | 186,000 | 189,000 | 527 |
| 2007/08/07 | 214,000 | 218,000 | 205,000 | 205,000 | 263 |
| 2007/08/06 | 212,000 | 212,000 | 205,000 | 210,000 | 202 |
| 2007/08/03 | 223,000 | 223,000 | 214,000 | 216,000 | 358 |
| 2007/08/02 | 230,000 | 235,000 | 217,000 | 224,000 | 1,065 |
| 2007/08/01 | 226,000 | 248,000 | 222,000 | 242,000 | 984 |
| 2007/07/31 | 241,000 | 241,000 | 223,000 | 227,000 | 595 |
| 2007/07/30 | 220,000 | 240,000 | 219,000 | 232,000 | 841 |
| 2007/07/27 | 211,000 | 216,000 | 209,000 | 216,000 | 342 |
| 2007/07/26 | 236,000 | 243,000 | 221,000 | 224,000 | 1,113 |
| 2007/07/25 | 232,000 | 241,000 | 229,000 | 234,000 | 991 |
| 2007/07/24 | 230,000 | 246,000 | 224,000 | 240,000 | 1,618 |
| 2007/07/23 | 233,000 | 233,000 | 220,000 | 226,000 | 663 |
| 2007/07/20 | 232,000 | 251,000 | 231,000 | 236,000 | 1,707 |
| 2007/07/19 | 253,000 | 255,000 | 233,000 | 233,000 | 1,701 |
| 2007/07/18 | 279,000 | 295,000 | 253,000 | 257,000 | 3,510 |
| 2007/07/17 | 281,000 | 291,000 | 271,000 | 291,000 | 6,092 |
| 2007/07/13 | 251,000 | 251,000 | 251,000 | 251,000 | 78 |
| 2007/07/12 | 225,000 | 227,000 | 209,000 | 211,000 | 1,051 |
| 2007/07/11 | 230,000 | 231,000 | 223,000 | 226,000 | 783 |
| 2007/07/10 | 250,000 | 250,000 | 235,000 | 235,000 | 810 |
| 2007/07/09 | 243,000 | 247,000 | 238,000 | 246,000 | 783 |
| 2007/07/06 | 238,000 | 248,000 | 232,000 | 241,000 | 1,688 |
| 2007/07/05 | 252,000 | 258,000 | 231,000 | 236,000 | 1,559 |
| 2007/07/04 | 271,000 | 271,000 | 252,000 | 254,000 | 1,179 |
| 2007/07/03 | 278,000 | 287,000 | 266,000 | 270,000 | 1,859 |
| 2007/07/02 | 297,000 | 299,000 | 274,000 | 277,000 | 2,750 |
| 2007/06/29 | 273,000 | 307,000 | 269,000 | 295,000 | 8,834 |
| 2007/06/28 | 282,000 | 283,000 | 263,000 | 267,000 | 1,643 |
| 2007/06/27 | 286,000 | 286,000 | 268,000 | 275,000 | 2,248 |
| 2007/06/26 | 316,000 | 321,000 | 276,000 | 284,000 | 2,303 |
| 2007/06/25 | 317,000 | 332,000 | 314,000 | 318,000 | 2,624 |
| 2007/06/22 | 329,000 | 336,000 | 313,000 | 322,000 | 3,322 |
| 2007/06/21 | 342,000 | 349,000 | 322,000 | 324,000 | 3,634 |
| 2007/06/20 | 346,000 | 360,000 | 331,000 | 342,000 | 7,073 |
| 2007/06/19 | 364,000 | 374,000 | 319,000 | 329,000 | 9,113 |
| 2007/06/18 | 388,000 | 390,000 | 364,000 | 369,000 | 5,532 |
| 2007/06/15 | 379,000 | 404,000 | 356,000 | 393,000 | 15,589 |
| 2007/06/14 | 334,000 | 354,000 | 316,000 | 354,000 | 6,886 |
| 2007/06/13 | 351,000 | 368,000 | 292,000 | 304,000 | 17,929 |