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 |
|---|---|---|---|---|---|
| 2008/12/30 | 52,600 | 52,600 | 52,100 | 52,600 | 5 |
| 2008/12/29 | 54,300 | 54,800 | 54,100 | 54,400 | 9 |
| 2008/12/26 | 54,300 | 55,000 | 54,100 | 54,100 | 7 |
| 2008/12/25 | 54,000 | 55,000 | 54,000 | 54,000 | 9 |
| 2008/12/24 | 55,000 | 55,000 | 54,600 | 55,000 | 6 |
| 2008/12/22 | 57,000 | 57,000 | 56,000 | 56,000 | 6 |
| 2008/12/19 | 57,200 | 57,300 | 57,000 | 57,000 | 12 |
| 2008/12/18 | 57,000 | 58,300 | 57,000 | 58,100 | 13 |
| 2008/12/17 | 58,000 | 58,000 | 57,000 | 57,000 | 13 |
| 2008/12/16 | 57,000 | 59,000 | 57,000 | 58,000 | 46 |
| 2008/12/15 | 56,000 | 57,900 | 56,000 | 56,500 | 44 |
| 2008/12/12 | 55,000 | 57,000 | 54,800 | 55,000 | 23 |
| 2008/12/11 | 56,100 | 56,100 | 55,000 | 55,000 | 26 |
| 2008/12/10 | 56,100 | 57,400 | 56,100 | 57,400 | 18 |
| 2008/12/09 | 57,000 | 57,000 | 55,600 | 55,600 | 24 |
| 2008/12/08 | 55,500 | 60,000 | 55,000 | 58,500 | 64 |
| 2008/12/05 | 56,000 | 57,000 | 56,000 | 57,000 | 58 |
| 2008/12/04 | 55,000 | 55,000 | 54,000 | 54,000 | 15 |
| 2008/12/03 | 51,500 | 55,100 | 51,500 | 55,100 | 14 |
| 2008/12/02 | 52,500 | 52,500 | 51,800 | 52,000 | 13 |
| 2008/12/01 | 55,000 | 56,000 | 55,000 | 56,000 | 4 |
| 2008/11/28 | 55,000 | 56,500 | 55,000 | 55,100 | 15 |
| 2008/11/27 | 57,900 | 57,900 | 55,500 | 55,500 | 15 |
| 2008/11/26 | 57,400 | 57,900 | 56,500 | 57,800 | 20 |
| 2008/11/25 | 56,400 | 56,500 | 54,100 | 55,000 | 76 |
| 2008/11/21 | 48,950 | 52,900 | 48,950 | 52,900 | 10 |
| 2008/11/20 | 54,800 | 54,800 | 50,200 | 50,200 | 74 |
| 2008/11/19 | 59,700 | 59,700 | 55,100 | 55,100 | 35 |
| 2008/11/18 | 62,000 | 62,000 | 58,000 | 59,200 | 18 |
| 2008/11/17 | 57,800 | 62,000 | 54,400 | 62,000 | 48 |
| 2008/11/14 | 65,300 | 67,000 | 58,800 | 58,800 | 169 |
| 2008/11/13 | 57,500 | 66,500 | 56,700 | 63,800 | 375 |
| 2008/11/12 | 56,500 | 56,500 | 56,500 | 56,500 | 45 |
| 2008/11/11 | 51,500 | 51,500 | 51,500 | 51,500 | 5 |
| 2008/11/10 | 47,500 | 47,500 | 47,500 | 47,500 | 3 |
| 2008/11/07 | 42,200 | 45,500 | 42,200 | 43,500 | 30 |
| 2008/11/06 | 48,100 | 48,100 | 43,000 | 44,200 | 69 |
| 2008/11/05 | 42,100 | 45,300 | 42,100 | 45,300 | 108 |
| 2008/11/04 | 39,200 | 41,300 | 39,200 | 41,300 | 12 |
| 2008/10/31 | 38,550 | 41,500 | 38,550 | 41,300 | 7 |
| 2008/10/30 | 38,050 | 39,000 | 37,200 | 38,200 | 24 |
| 2008/10/29 | 40,900 | 41,800 | 38,000 | 38,000 | 34 |
| 2008/10/28 | 36,100 | 39,000 | 36,100 | 39,000 | 22 |
| 2008/10/27 | 38,000 | 38,500 | 38,000 | 38,100 | 16 |
| 2008/10/24 | 38,200 | 38,200 | 37,000 | 37,000 | 13 |
| 2008/10/23 | 40,050 | 40,050 | 37,050 | 37,850 | 22 |
| 2008/10/22 | 45,000 | 45,600 | 41,000 | 41,000 | 76 |
| 2008/10/21 | 41,800 | 43,800 | 41,000 | 43,800 | 59 |
| 2008/10/20 | 37,000 | 39,800 | 36,500 | 39,800 | 25 |
| 2008/10/17 | 37,000 | 37,000 | 35,700 | 35,800 | 12 |
| 2008/10/16 | 37,100 | 38,000 | 37,000 | 37,000 | 35 |
| 2008/10/15 | 41,800 | 41,800 | 39,750 | 41,000 | 18 |
| 2008/10/14 | 39,800 | 41,000 | 39,800 | 41,000 | 73 |
| 2008/10/10 | 34,200 | 37,000 | 34,200 | 37,000 | 23 |
| 2008/10/09 | 34,000 | 39,500 | 34,000 | 37,800 | 25 |
| 2008/10/08 | 36,000 | 36,000 | 36,000 | 36,000 | 45 |
| 2008/10/07 | 40,000 | 41,000 | 40,000 | 40,000 | 42 |
| 2008/10/06 | 44,450 | 45,500 | 44,000 | 44,000 | 109 |
| 2008/10/03 | 48,100 | 48,500 | 47,250 | 48,000 | 99 |
| 2008/10/02 | 54,000 | 54,000 | 50,000 | 51,000 | 42 |
| 2008/10/01 | 55,000 | 55,000 | 54,000 | 54,000 | 7 |
| 2008/09/30 | 54,000 | 55,500 | 53,900 | 55,000 | 36 |
| 2008/09/29 | 59,600 | 59,600 | 57,000 | 57,500 | 35 |
| 2008/09/26 | 58,500 | 60,800 | 57,600 | 58,500 | 38 |
| 2008/09/25 | 58,300 | 58,300 | 57,300 | 57,500 | 9 |
| 2008/09/24 | 57,700 | 57,700 | 56,400 | 56,800 | 12 |
| 2008/09/22 | 62,700 | 63,200 | 58,300 | 58,300 | 46 |
| 2008/09/19 | 58,500 | 60,700 | 58,100 | 60,700 | 89 |
| 2008/09/18 | 56,100 | 57,000 | 56,100 | 56,200 | 15 |
| 2008/09/17 | 55,000 | 58,000 | 53,000 | 58,000 | 45 |
| 2008/09/16 | 54,500 | 57,000 | 54,000 | 54,500 | 65 |
| 2008/09/12 | 60,100 | 60,100 | 58,000 | 58,000 | 36 |
| 2008/09/11 | 57,200 | 60,500 | 57,200 | 59,900 | 41 |
| 2008/09/10 | 57,100 | 57,400 | 57,000 | 57,100 | 21 |
| 2008/09/09 | 57,900 | 58,000 | 57,200 | 58,000 | 18 |
| 2008/09/08 | 57,500 | 60,500 | 57,500 | 58,000 | 41 |
| 2008/09/05 | 56,500 | 58,100 | 56,500 | 58,000 | 40 |
| 2008/09/04 | 63,600 | 63,600 | 60,200 | 61,000 | 64 |
| 2008/09/03 | 69,200 | 69,300 | 65,100 | 65,100 | 28 |
| 2008/09/02 | 73,000 | 73,000 | 69,100 | 69,100 | 30 |
| 2008/09/01 | 74,600 | 74,600 | 72,100 | 72,800 | 14 |
| 2008/08/29 | 74,000 | 74,000 | 71,600 | 73,600 | 37 |
| 2008/08/28 | 76,000 | 77,900 | 73,600 | 73,700 | 67 |
| 2008/08/27 | 70,000 | 74,600 | 70,000 | 74,600 | 68 |
| 2008/08/26 | 71,800 | 72,000 | 68,500 | 69,600 | 43 |
| 2008/08/25 | 68,600 | 73,000 | 68,600 | 72,800 | 51 |
| 2008/08/22 | 66,500 | 69,900 | 65,500 | 68,100 | 77 |
| 2008/08/21 | 65,200 | 66,000 | 64,000 | 66,000 | 53 |
| 2008/08/20 | 62,500 | 66,700 | 62,500 | 66,000 | 38 |
| 2008/08/19 | 65,000 | 65,000 | 63,100 | 64,000 | 26 |
| 2008/08/18 | 67,100 | 67,100 | 64,000 | 66,800 | 28 |
| 2008/08/15 | 71,200 | 71,500 | 66,600 | 67,000 | 30 |
| 2008/08/14 | 70,000 | 71,400 | 69,400 | 71,400 | 37 |
| 2008/08/13 | 74,900 | 74,900 | 69,400 | 73,000 | 68 |
| 2008/08/12 | 76,000 | 79,500 | 72,000 | 75,000 | 116 |
| 2008/08/11 | 75,900 | 77,500 | 75,900 | 77,400 | 189 |
| 2008/08/08 | 84,000 | 84,000 | 79,900 | 82,000 | 73 |
| 2008/08/07 | 89,300 | 89,400 | 85,500 | 86,000 | 74 |
| 2008/08/06 | 92,500 | 94,600 | 89,800 | 90,300 | 134 |
| 2008/08/05 | 97,400 | 97,500 | 91,400 | 91,500 | 102 |
| 2008/08/04 | 103,100 | 103,100 | 97,500 | 98,500 | 61 |
| 2008/08/01 | 108,000 | 108,100 | 104,000 | 104,000 | 60 |
| 2008/07/31 | 110,700 | 110,800 | 109,000 | 109,000 | 21 |
| 2008/07/30 | 110,500 | 111,000 | 110,000 | 111,000 | 18 |
| 2008/07/29 | 110,000 | 110,000 | 108,300 | 109,000 | 45 |
| 2008/07/28 | 112,000 | 113,000 | 111,100 | 111,100 | 28 |
| 2008/07/25 | 110,100 | 111,200 | 109,100 | 110,000 | 33 |
| 2008/07/24 | 111,000 | 114,000 | 111,000 | 113,300 | 52 |
| 2008/07/23 | 109,500 | 112,000 | 109,000 | 110,100 | 48 |
| 2008/07/22 | 110,000 | 111,400 | 109,100 | 110,000 | 36 |
| 2008/07/18 | 118,000 | 118,000 | 110,000 | 111,000 | 135 |
| 2008/07/17 | 123,000 | 123,000 | 115,000 | 117,000 | 160 |
| 2008/07/16 | 112,000 | 121,000 | 112,000 | 120,000 | 162 |
| 2008/07/15 | 114,000 | 114,000 | 110,000 | 112,000 | 48 |
| 2008/07/14 | 110,000 | 119,000 | 109,000 | 116,000 | 146 |
| 2008/07/11 | 113,000 | 113,000 | 108,000 | 109,000 | 71 |
| 2008/07/10 | 109,000 | 112,000 | 108,000 | 112,000 | 57 |
| 2008/07/09 | 112,000 | 114,000 | 109,000 | 110,000 | 81 |
| 2008/07/08 | 115,000 | 117,000 | 109,000 | 111,000 | 101 |
| 2008/07/07 | 117,000 | 118,000 | 115,000 | 117,000 | 58 |
| 2008/07/04 | 126,000 | 127,000 | 118,000 | 119,000 | 117 |
| 2008/07/03 | 130,000 | 130,000 | 123,000 | 125,000 | 182 |
| 2008/07/02 | 124,000 | 139,000 | 122,000 | 132,000 | 1,118 |
| 2008/07/01 | 108,000 | 125,000 | 108,000 | 120,000 | 229 |
| 2008/06/30 | 109,000 | 110,000 | 106,000 | 109,000 | 47 |
| 2008/06/27 | 109,000 | 112,000 | 109,000 | 112,000 | 42 |
| 2008/06/26 | 112,000 | 116,000 | 111,000 | 115,000 | 83 |
| 2008/06/25 | 119,000 | 120,000 | 112,000 | 114,000 | 85 |
| 2008/06/24 | 122,000 | 124,000 | 119,000 | 120,000 | 32 |
| 2008/06/23 | 120,000 | 123,000 | 119,000 | 122,000 | 29 |
| 2008/06/20 | 128,000 | 128,000 | 121,000 | 125,000 | 33 |
| 2008/06/19 | 132,000 | 132,000 | 126,000 | 126,000 | 52 |
| 2008/06/18 | 126,000 | 134,000 | 126,000 | 132,000 | 93 |
| 2008/06/17 | 126,000 | 127,000 | 124,000 | 126,000 | 55 |
| 2008/06/16 | 130,000 | 130,000 | 125,000 | 126,000 | 45 |
| 2008/06/13 | 125,000 | 128,000 | 125,000 | 128,000 | 66 |
| 2008/06/12 | 126,000 | 127,000 | 124,000 | 125,000 | 54 |
| 2008/06/11 | 126,000 | 132,000 | 122,000 | 132,000 | 107 |
| 2008/06/10 | 138,000 | 138,000 | 130,000 | 130,000 | 90 |
| 2008/06/09 | 134,000 | 138,000 | 134,000 | 135,000 | 117 |
| 2008/06/06 | 140,000 | 143,000 | 137,000 | 140,000 | 109 |
| 2008/06/05 | 145,000 | 145,000 | 140,000 | 140,000 | 178 |
| 2008/06/04 | 148,000 | 155,000 | 145,000 | 147,000 | 226 |
| 2008/06/03 | 152,000 | 153,000 | 144,000 | 148,000 | 254 |
| 2008/06/02 | 151,000 | 156,000 | 149,000 | 151,000 | 446 |
| 2008/05/30 | 139,000 | 158,000 | 136,000 | 151,000 | 1,263 |
| 2008/05/29 | 141,000 | 145,000 | 136,000 | 139,000 | 471 |
| 2008/05/28 | 131,000 | 141,000 | 131,000 | 139,000 | 427 |
| 2008/05/27 | 134,000 | 134,000 | 121,000 | 129,000 | 303 |
| 2008/05/26 | 139,000 | 139,000 | 130,000 | 131,000 | 257 |
| 2008/05/23 | 148,000 | 149,000 | 140,000 | 141,000 | 418 |
| 2008/05/22 | 140,000 | 155,000 | 137,000 | 148,000 | 798 |
| 2008/05/21 | 127,000 | 147,000 | 127,000 | 146,000 | 1,457 |
| 2008/05/20 | 118,000 | 127,000 | 114,000 | 127,000 | 260 |
| 2008/05/19 | 118,000 | 121,000 | 117,000 | 120,000 | 81 |
| 2008/05/16 | 123,000 | 130,000 | 120,000 | 120,000 | 496 |
| 2008/05/15 | 119,000 | 120,000 | 114,000 | 119,000 | 146 |
| 2008/05/14 | 117,000 | 118,000 | 114,000 | 118,000 | 134 |
| 2008/05/13 | 115,000 | 120,000 | 111,000 | 117,000 | 221 |
| 2008/05/12 | 116,000 | 118,000 | 113,000 | 115,000 | 270 |
| 2008/05/09 | 115,000 | 129,000 | 115,000 | 122,000 | 1,171 |
| 2008/05/08 | 106,000 | 115,000 | 106,000 | 109,000 | 225 |
| 2008/05/07 | 106,000 | 108,000 | 106,000 | 107,000 | 67 |
| 2008/05/02 | 106,000 | 108,000 | 106,000 | 107,000 | 47 |
| 2008/05/01 | 109,000 | 109,000 | 106,000 | 107,000 | 32 |
| 2008/04/30 | 106,000 | 109,000 | 106,000 | 108,000 | 35 |
| 2008/04/28 | 111,000 | 112,000 | 108,000 | 108,000 | 57 |
| 2008/04/25 | 108,000 | 119,000 | 108,000 | 110,000 | 347 |
| 2008/04/24 | 107,000 | 107,000 | 105,000 | 106,000 | 42 |
| 2008/04/23 | 104,000 | 108,000 | 104,000 | 107,000 | 87 |
| 2008/04/22 | 105,000 | 107,000 | 104,000 | 105,000 | 57 |
| 2008/04/21 | 108,000 | 109,000 | 102,000 | 105,000 | 233 |
| 2008/04/18 | 109,000 | 110,000 | 108,000 | 110,000 | 26 |
| 2008/04/17 | 110,000 | 112,000 | 109,000 | 109,000 | 57 |
| 2008/04/16 | 110,000 | 111,000 | 107,000 | 109,000 | 39 |
| 2008/04/15 | 110,000 | 112,000 | 109,000 | 109,000 | 16 |
| 2008/04/14 | 111,000 | 111,000 | 107,000 | 108,000 | 26 |
| 2008/04/11 | 109,000 | 112,000 | 109,000 | 111,000 | 67 |
| 2008/04/10 | 112,000 | 112,000 | 108,000 | 110,000 | 43 |
| 2008/04/09 | 119,000 | 119,000 | 111,000 | 114,000 | 96 |
| 2008/04/08 | 114,000 | 119,000 | 110,000 | 117,000 | 105 |
| 2008/04/07 | 110,000 | 115,000 | 108,000 | 114,000 | 93 |
| 2008/04/04 | 117,000 | 117,000 | 113,000 | 114,000 | 71 |
| 2008/04/03 | 121,000 | 121,000 | 113,000 | 119,000 | 102 |
| 2008/04/02 | 133,000 | 133,000 | 119,000 | 121,000 | 484 |
| 2008/04/01 | 111,000 | 125,000 | 111,000 | 125,000 | 278 |
| 2008/03/31 | 107,000 | 107,000 | 103,000 | 105,000 | 192 |
| 2008/03/28 | 107,000 | 108,000 | 105,000 | 108,000 | 14 |
| 2008/03/27 | 110,000 | 110,000 | 106,000 | 107,000 | 46 |
| 2008/03/26 | 107,000 | 111,000 | 107,000 | 110,000 | 54 |
| 2008/03/25 | 109,000 | 117,000 | 109,000 | 110,000 | 93 |
| 2008/03/24 | 106,000 | 110,000 | 103,000 | 107,000 | 54 |
| 2008/03/21 | 103,000 | 107,000 | 99,200 | 107,000 | 60 |
| 2008/03/19 | 105,000 | 110,000 | 100,000 | 103,000 | 117 |
| 2008/03/18 | 106,000 | 107,000 | 100,000 | 103,000 | 94 |
| 2008/03/17 | 111,000 | 111,000 | 104,000 | 109,000 | 105 |
| 2008/03/14 | 126,000 | 126,000 | 110,000 | 111,000 | 87 |
| 2008/03/13 | 132,000 | 132,000 | 125,000 | 125,000 | 55 |
| 2008/03/12 | 137,000 | 137,000 | 130,000 | 132,000 | 61 |
| 2008/03/11 | 127,000 | 133,000 | 122,000 | 133,000 | 80 |
| 2008/03/10 | 140,000 | 140,000 | 131,000 | 131,000 | 69 |
| 2008/03/07 | 143,000 | 143,000 | 140,000 | 141,000 | 42 |
| 2008/03/06 | 148,000 | 148,000 | 145,000 | 146,000 | 20 |
| 2008/03/05 | 144,000 | 147,000 | 143,000 | 146,000 | 22 |
| 2008/03/04 | 146,000 | 147,000 | 143,000 | 144,000 | 29 |
| 2008/03/03 | 148,000 | 149,000 | 142,000 | 146,000 | 75 |
| 2008/02/29 | 157,000 | 157,000 | 154,000 | 154,000 | 87 |
| 2008/02/28 | 152,000 | 158,000 | 152,000 | 158,000 | 111 |
| 2008/02/27 | 155,000 | 155,000 | 152,000 | 154,000 | 55 |
| 2008/02/26 | 156,000 | 157,000 | 151,000 | 154,000 | 51 |
| 2008/02/25 | 157,000 | 158,000 | 153,000 | 153,000 | 44 |
| 2008/02/22 | 154,000 | 154,000 | 146,000 | 151,000 | 44 |
| 2008/02/21 | 154,000 | 158,000 | 153,000 | 154,000 | 31 |
| 2008/02/20 | 160,000 | 160,000 | 153,000 | 154,000 | 63 |
| 2008/02/19 | 164,000 | 165,000 | 156,000 | 157,000 | 75 |
| 2008/02/18 | 153,000 | 165,000 | 151,000 | 161,000 | 145 |
| 2008/02/15 | 141,000 | 150,000 | 141,000 | 148,000 | 148 |
| 2008/02/14 | 145,000 | 147,000 | 140,000 | 142,000 | 94 |
| 2008/02/13 | 145,000 | 149,000 | 140,000 | 140,000 | 166 |
| 2008/02/12 | 154,000 | 158,000 | 150,000 | 150,000 | 291 |
| 2008/02/08 | 171,000 | 181,000 | 171,000 | 180,000 | 188 |
| 2008/02/07 | 171,000 | 172,000 | 168,000 | 170,000 | 54 |
| 2008/02/06 | 171,000 | 172,000 | 168,000 | 172,000 | 83 |
| 2008/02/05 | 181,000 | 184,000 | 175,000 | 180,000 | 109 |
| 2008/02/04 | 173,000 | 183,000 | 172,000 | 183,000 | 138 |
| 2008/02/01 | 171,000 | 172,000 | 167,000 | 170,000 | 78 |
| 2008/01/31 | 170,000 | 170,000 | 166,000 | 169,000 | 50 |
| 2008/01/30 | 171,000 | 171,000 | 167,000 | 170,000 | 71 |
| 2008/01/29 | 171,000 | 172,000 | 167,000 | 169,000 | 55 |
| 2008/01/28 | 173,000 | 174,000 | 164,000 | 167,000 | 123 |
| 2008/01/25 | 176,000 | 176,000 | 171,000 | 173,000 | 116 |
| 2008/01/24 | 171,000 | 172,000 | 167,000 | 168,000 | 133 |
| 2008/01/23 | 171,000 | 172,000 | 160,000 | 165,000 | 119 |
| 2008/01/22 | 162,000 | 170,000 | 159,000 | 159,000 | 157 |
| 2008/01/21 | 177,000 | 184,000 | 173,000 | 177,000 | 156 |
| 2008/01/18 | 169,000 | 189,000 | 166,000 | 186,000 | 229 |
| 2008/01/17 | 169,000 | 177,000 | 166,000 | 177,000 | 213 |
| 2008/01/16 | 171,000 | 174,000 | 156,000 | 163,000 | 223 |
| 2008/01/15 | 189,000 | 190,000 | 165,000 | 168,000 | 220 |
| 2008/01/11 | 210,000 | 211,000 | 190,000 | 192,000 | 247 |
| 2008/01/10 | 218,000 | 221,000 | 211,000 | 211,000 | 160 |
| 2008/01/09 | 217,000 | 219,000 | 210,000 | 215,000 | 133 |
| 2008/01/08 | 218,000 | 220,000 | 210,000 | 220,000 | 94 |
| 2008/01/07 | 205,000 | 217,000 | 205,000 | 210,000 | 140 |
| 2008/01/04 | 219,000 | 219,000 | 200,000 | 208,000 | 45 |