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 |
|---|---|---|---|---|---|
| 2009/12/30 | 34,200 | 34,200 | 33,400 | 33,500 | 15 |
| 2009/12/29 | 33,000 | 33,700 | 33,000 | 33,000 | 4 |
| 2009/12/28 | 33,000 | 33,800 | 33,000 | 33,800 | 8 |
| 2009/12/25 | 33,300 | 33,400 | 32,900 | 32,900 | 145 |
| 2009/12/24 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/12/22 | 32,400 | 33,000 | 32,400 | 33,000 | 4 |
| 2009/12/21 | 31,750 | 32,000 | 31,750 | 32,000 | 2 |
| 2009/12/18 | 32,000 | 32,500 | 32,000 | 32,100 | 4 |
| 2009/12/17 | 33,200 | 33,400 | 32,000 | 32,000 | 20 |
| 2009/12/16 | 33,300 | 33,300 | 32,000 | 32,800 | 5 |
| 2009/12/15 | 32,150 | 32,500 | 32,000 | 32,500 | 5 |
| 2009/12/14 | 32,700 | 32,700 | 32,050 | 32,050 | 5 |
| 2009/12/11 | 31,600 | 32,400 | 31,600 | 32,400 | 4 |
| 2009/12/10 | 32,550 | 32,550 | 31,000 | 32,000 | 10 |
| 2009/12/09 | 30,900 | 32,150 | 30,700 | 32,150 | 17 |
| 2009/12/08 | 31,800 | 31,800 | 31,700 | 31,700 | 5 |
| 2009/12/07 | 31,600 | 32,300 | 31,600 | 31,900 | 13 |
| 2009/12/04 | 31,000 | 32,000 | 30,500 | 31,000 | 17 |
| 2009/12/03 | 30,400 | 31,600 | 30,400 | 31,600 | 7 |
| 2009/12/02 | 30,700 | 31,500 | 30,350 | 31,500 | 6 |
| 2009/12/01 | 32,000 | 32,000 | 31,500 | 31,500 | 3 |
| 2009/11/30 | 33,100 | 33,100 | 31,500 | 32,650 | 10 |
| 2009/11/27 | 31,650 | 32,100 | 30,950 | 31,900 | 23 |
| 2009/11/26 | 33,750 | 33,750 | 33,000 | 33,650 | 4 |
| 2009/11/25 | 32,700 | 33,600 | 32,000 | 33,400 | 16 |
| 2009/11/24 | 34,000 | 34,000 | 33,900 | 33,900 | 4 |
| 2009/11/20 | 33,600 | 34,650 | 33,600 | 34,400 | 10 |
| 2009/11/19 | 34,100 | 35,700 | 34,100 | 35,700 | 5 |
| 2009/11/18 | 34,100 | 34,900 | 34,100 | 34,900 | 3 |
| 2009/11/17 | 34,400 | 35,600 | 34,400 | 35,600 | 3 |
| 2009/11/16 | 36,350 | 36,750 | 36,000 | 36,000 | 3 |
| 2009/11/13 | 34,050 | 35,950 | 34,050 | 35,950 | 10 |
| 2009/11/12 | 34,900 | 36,050 | 33,300 | 36,050 | 31 |
| 2009/11/11 | 36,000 | 36,000 | 33,600 | 35,800 | 13 |
| 2009/11/10 | 36,050 | 36,050 | 35,600 | 36,000 | 5 |
| 2009/11/09 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2009/11/06 | 38,700 | 38,700 | 37,200 | 37,200 | 2 |
| 2009/11/05 | 37,800 | 37,800 | 37,500 | 37,500 | 3 |
| 2009/11/04 | 36,800 | 38,000 | 36,800 | 37,200 | 3 |
| 2009/11/02 | 37,600 | 37,600 | 37,600 | 37,600 | 1 |
| 2009/10/30 | 38,400 | 38,400 | 37,200 | 38,000 | 10 |
| 2009/10/29 | 36,200 | 36,200 | 36,000 | 36,000 | 15 |
| 2009/10/27 | 36,500 | 36,700 | 36,500 | 36,700 | 2 |
| 2009/10/26 | 36,700 | 36,700 | 36,500 | 36,700 | 3 |
| 2009/10/23 | 36,800 | 36,800 | 36,050 | 36,500 | 12 |
| 2009/10/22 | 37,100 | 38,000 | 36,450 | 38,000 | 13 |
| 2009/10/21 | 36,850 | 38,050 | 36,850 | 38,050 | 4 |
| 2009/10/19 | 38,850 | 38,850 | 37,950 | 38,450 | 9 |
| 2009/10/16 | 36,850 | 38,450 | 36,850 | 38,450 | 5 |
| 2009/10/15 | 37,900 | 38,450 | 35,900 | 38,450 | 30 |
| 2009/10/14 | 37,900 | 37,900 | 37,900 | 37,900 | 1 |
| 2009/10/09 | 36,300 | 37,400 | 35,800 | 37,400 | 17 |
| 2009/10/07 | 36,600 | 36,600 | 36,000 | 36,000 | 6 |
| 2009/10/05 | 37,200 | 37,400 | 37,000 | 37,400 | 5 |
| 2009/10/01 | 38,900 | 38,900 | 38,500 | 38,500 | 7 |
| 2009/09/30 | 38,000 | 38,000 | 36,500 | 36,500 | 11 |
| 2009/09/29 | 37,500 | 37,900 | 37,500 | 37,500 | 5 |
| 2009/09/28 | 37,200 | 37,500 | 36,400 | 37,500 | 6 |
| 2009/09/25 | 38,000 | 38,000 | 37,200 | 37,200 | 4 |
| 2009/09/24 | 38,150 | 38,800 | 37,800 | 38,600 | 12 |
| 2009/09/18 | 38,650 | 38,650 | 38,200 | 38,200 | 8 |
| 2009/09/17 | 38,800 | 38,800 | 38,500 | 38,600 | 12 |
| 2009/09/16 | 39,100 | 39,100 | 38,300 | 39,000 | 12 |
| 2009/09/15 | 40,150 | 40,150 | 40,150 | 40,150 | 3 |
| 2009/09/11 | 38,600 | 39,750 | 38,600 | 39,750 | 5 |
| 2009/09/10 | 40,100 | 40,100 | 39,100 | 39,100 | 4 |
| 2009/09/09 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/09/07 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2009/09/03 | 38,950 | 39,700 | 38,950 | 39,700 | 10 |
| 2009/09/02 | 38,450 | 38,600 | 38,450 | 38,550 | 8 |
| 2009/09/01 | 39,150 | 39,150 | 39,150 | 39,150 | 1 |
| 2009/08/31 | 39,450 | 39,450 | 39,450 | 39,450 | 5 |
| 2009/08/28 | 39,800 | 39,800 | 39,000 | 39,250 | 16 |
| 2009/08/26 | 40,000 | 40,500 | 40,000 | 40,500 | 8 |
| 2009/08/25 | 39,900 | 39,900 | 39,700 | 39,800 | 6 |
| 2009/08/24 | 40,800 | 40,800 | 40,800 | 40,800 | 1 |
| 2009/08/21 | 40,000 | 40,000 | 39,500 | 40,000 | 14 |
| 2009/08/20 | 39,200 | 39,600 | 39,200 | 39,600 | 7 |
| 2009/08/19 | 40,300 | 40,300 | 40,000 | 40,000 | 5 |
| 2009/08/18 | 40,500 | 40,500 | 40,100 | 40,500 | 3 |
| 2009/08/14 | 41,350 | 41,500 | 40,000 | 41,500 | 7 |
| 2009/08/13 | 41,200 | 41,300 | 39,100 | 40,950 | 36 |
| 2009/08/12 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2009/08/11 | 42,000 | 42,800 | 42,000 | 42,000 | 10 |
| 2009/08/10 | 40,900 | 42,000 | 40,200 | 42,000 | 18 |
| 2009/08/07 | 40,600 | 41,000 | 40,100 | 40,100 | 4 |
| 2009/08/05 | 40,800 | 40,800 | 40,800 | 40,800 | 4 |
| 2009/08/04 | 40,800 | 42,200 | 40,800 | 42,000 | 3 |
| 2009/08/03 | 43,000 | 43,000 | 40,800 | 41,600 | 15 |
| 2009/07/31 | 42,500 | 42,500 | 41,200 | 42,500 | 10 |
| 2009/07/27 | 42,400 | 42,400 | 42,100 | 42,100 | 2 |
| 2009/07/24 | 42,000 | 43,200 | 41,600 | 43,200 | 7 |
| 2009/07/21 | 43,300 | 44,100 | 43,300 | 44,100 | 2 |
| 2009/07/17 | 41,700 | 43,300 | 41,700 | 43,300 | 2 |
| 2009/07/16 | 42,550 | 43,400 | 42,500 | 43,400 | 13 |
| 2009/07/15 | 42,500 | 42,500 | 42,500 | 42,500 | 4 |
| 2009/07/14 | 41,300 | 41,300 | 40,100 | 40,900 | 5 |
| 2009/07/13 | 40,200 | 40,200 | 38,350 | 39,150 | 15 |
| 2009/07/10 | 42,600 | 42,600 | 42,100 | 42,350 | 8 |
| 2009/07/08 | 44,150 | 44,500 | 43,500 | 43,500 | 11 |
| 2009/07/07 | 42,700 | 44,550 | 42,700 | 44,550 | 22 |
| 2009/07/06 | 42,500 | 42,500 | 42,000 | 42,300 | 17 |
| 2009/07/03 | 44,000 | 44,000 | 42,100 | 43,000 | 23 |
| 2009/07/02 | 43,200 | 43,200 | 41,600 | 41,600 | 15 |
| 2009/07/01 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2009/06/29 | 42,300 | 45,000 | 42,300 | 45,000 | 8 |
| 2009/06/26 | 42,300 | 42,300 | 42,300 | 42,300 | 2 |
| 2009/06/25 | 44,050 | 45,000 | 44,000 | 45,000 | 3 |
| 2009/06/24 | 41,800 | 42,850 | 41,800 | 42,850 | 4 |
| 2009/06/23 | 42,000 | 43,000 | 41,400 | 43,000 | 7 |
| 2009/06/22 | 40,600 | 44,000 | 40,600 | 44,000 | 5 |
| 2009/06/19 | 43,600 | 43,700 | 41,000 | 41,000 | 21 |
| 2009/06/18 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2009/06/17 | 45,000 | 45,000 | 44,800 | 44,800 | 10 |
| 2009/06/16 | 48,000 | 48,000 | 46,000 | 46,000 | 11 |
| 2009/06/15 | 49,900 | 50,000 | 48,600 | 49,000 | 48 |
| 2009/06/12 | 43,950 | 47,900 | 43,900 | 47,900 | 27 |
| 2009/06/11 | 43,200 | 44,000 | 42,800 | 43,900 | 19 |
| 2009/06/09 | 41,200 | 41,200 | 41,200 | 41,200 | 3 |
| 2009/06/08 | 41,100 | 42,000 | 41,000 | 42,000 | 3 |
| 2009/06/05 | 41,000 | 41,900 | 41,000 | 41,900 | 15 |
| 2009/06/04 | 43,050 | 43,500 | 42,600 | 42,600 | 5 |
| 2009/06/03 | 43,450 | 43,450 | 43,450 | 43,450 | 1 |
| 2009/06/02 | 44,300 | 44,700 | 43,600 | 43,600 | 25 |
| 2009/06/01 | 43,850 | 45,800 | 43,850 | 45,000 | 28 |
| 2009/05/29 | 40,000 | 41,800 | 39,950 | 41,800 | 20 |
| 2009/05/28 | 39,500 | 39,500 | 38,950 | 39,500 | 8 |
| 2009/05/27 | 37,850 | 40,000 | 37,850 | 39,500 | 7 |
| 2009/05/26 | 39,000 | 39,000 | 37,200 | 37,200 | 11 |
| 2009/05/25 | 42,050 | 43,600 | 39,000 | 39,000 | 30 |
| 2009/05/22 | 35,700 | 39,700 | 35,700 | 39,700 | 34 |
| 2009/05/21 | 35,700 | 36,500 | 35,700 | 35,700 | 6 |
| 2009/05/20 | 37,000 | 37,000 | 36,900 | 37,000 | 4 |
| 2009/05/19 | 37,900 | 37,900 | 37,150 | 37,150 | 2 |
| 2009/05/18 | 35,500 | 36,300 | 35,500 | 36,300 | 28 |
| 2009/05/15 | 40,100 | 40,100 | 39,000 | 39,000 | 29 |
| 2009/05/14 | 37,000 | 39,900 | 37,000 | 39,900 | 31 |
| 2009/05/13 | 36,000 | 37,000 | 36,000 | 36,900 | 20 |
| 2009/05/12 | 34,000 | 34,400 | 34,000 | 34,400 | 3 |
| 2009/05/11 | 34,000 | 34,450 | 33,200 | 33,600 | 11 |
| 2009/05/08 | 35,200 | 35,200 | 34,600 | 34,600 | 4 |
| 2009/05/07 | 35,200 | 36,000 | 35,200 | 36,000 | 4 |
| 2009/05/01 | 35,000 | 35,450 | 35,000 | 35,200 | 11 |
| 2009/04/30 | 35,500 | 35,500 | 35,500 | 35,500 | 2 |
| 2009/04/28 | 35,800 | 35,800 | 35,500 | 35,500 | 8 |
| 2009/04/27 | 37,500 | 37,900 | 37,000 | 37,000 | 5 |
| 2009/04/23 | 36,000 | 37,500 | 36,000 | 37,500 | 4 |
| 2009/04/21 | 36,600 | 37,000 | 36,000 | 37,000 | 3 |
| 2009/04/20 | 37,800 | 37,800 | 36,100 | 37,400 | 14 |
| 2009/04/17 | 36,150 | 38,600 | 36,100 | 38,600 | 10 |
| 2009/04/16 | 38,950 | 41,000 | 37,750 | 37,750 | 20 |
| 2009/04/15 | 37,300 | 38,900 | 37,000 | 38,900 | 30 |
| 2009/04/14 | 34,900 | 34,900 | 34,900 | 34,900 | 2 |
| 2009/04/13 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2009/04/10 | 34,500 | 35,800 | 34,500 | 35,800 | 3 |
| 2009/04/09 | 36,700 | 36,700 | 36,700 | 36,700 | 1 |
| 2009/04/08 | 36,600 | 37,000 | 35,500 | 35,500 | 11 |
| 2009/04/07 | 35,900 | 36,000 | 34,950 | 35,000 | 33 |
| 2009/04/06 | 34,500 | 35,900 | 34,450 | 35,900 | 16 |
| 2009/04/03 | 31,800 | 33,000 | 31,800 | 33,000 | 4 |
| 2009/04/02 | 32,300 | 32,500 | 31,600 | 32,500 | 13 |
| 2009/04/01 | 31,400 | 31,400 | 31,400 | 31,400 | 3 |
| 2009/03/31 | 30,600 | 31,400 | 30,100 | 31,400 | 6 |
| 2009/03/30 | 31,400 | 31,400 | 30,100 | 30,900 | 12 |
| 2009/03/27 | 32,200 | 32,200 | 32,200 | 32,200 | 1 |
| 2009/03/26 | 31,300 | 33,000 | 31,300 | 33,000 | 3 |
| 2009/03/25 | 31,050 | 31,900 | 31,000 | 31,200 | 9 |
| 2009/03/24 | 32,200 | 33,000 | 32,200 | 33,000 | 5 |
| 2009/03/23 | 31,000 | 33,000 | 31,000 | 33,000 | 2 |
| 2009/03/19 | 30,200 | 30,800 | 30,200 | 30,200 | 6 |
| 2009/03/18 | 30,400 | 30,400 | 30,400 | 30,400 | 2 |
| 2009/03/17 | 31,600 | 32,800 | 31,600 | 32,000 | 4 |
| 2009/03/16 | 31,750 | 34,000 | 31,750 | 34,000 | 4 |
| 2009/03/13 | 33,200 | 33,200 | 31,350 | 31,350 | 12 |
| 2009/03/12 | 30,500 | 30,500 | 29,300 | 30,000 | 16 |
| 2009/03/11 | 30,100 | 30,200 | 30,000 | 30,200 | 11 |
| 2009/03/10 | 30,000 | 30,600 | 30,000 | 30,200 | 4 |
| 2009/03/09 | 31,000 | 31,000 | 29,800 | 30,500 | 22 |
| 2009/03/06 | 31,000 | 32,200 | 31,000 | 31,800 | 4 |
| 2009/03/05 | 31,100 | 33,000 | 31,100 | 33,000 | 8 |
| 2009/03/04 | 30,000 | 32,400 | 30,000 | 31,700 | 4 |
| 2009/03/03 | 30,500 | 31,000 | 30,100 | 30,100 | 14 |
| 2009/03/02 | 31,750 | 32,150 | 31,750 | 31,750 | 4 |
| 2009/02/27 | 30,500 | 31,700 | 30,500 | 31,700 | 13 |
| 2009/02/26 | 31,000 | 31,000 | 30,200 | 30,200 | 8 |
| 2009/02/25 | 30,000 | 31,000 | 30,000 | 31,000 | 5 |
| 2009/02/24 | 30,000 | 30,200 | 30,000 | 30,000 | 7 |
| 2009/02/23 | 30,500 | 30,500 | 30,500 | 30,500 | 6 |
| 2009/02/20 | 31,000 | 31,000 | 30,500 | 30,500 | 10 |
| 2009/02/19 | 31,800 | 32,500 | 31,400 | 31,400 | 10 |
| 2009/02/18 | 31,400 | 31,400 | 30,500 | 31,000 | 29 |
| 2009/02/17 | 32,400 | 33,000 | 31,600 | 33,000 | 27 |
| 2009/02/16 | 38,800 | 38,800 | 33,600 | 33,600 | 19 |
| 2009/02/13 | 36,000 | 36,000 | 36,000 | 36,000 | 42 |
| 2009/02/12 | 31,000 | 32,000 | 31,000 | 32,000 | 8 |
| 2009/02/10 | 33,950 | 34,000 | 32,000 | 33,000 | 53 |
| 2009/02/09 | 36,300 | 36,300 | 33,500 | 33,950 | 47 |
| 2009/02/06 | 38,000 | 38,000 | 37,200 | 37,500 | 14 |
| 2009/02/05 | 37,000 | 37,750 | 37,000 | 37,750 | 6 |
| 2009/02/04 | 37,400 | 37,900 | 36,600 | 37,000 | 17 |
| 2009/02/03 | 38,350 | 38,350 | 36,700 | 37,000 | 13 |
| 2009/02/02 | 37,300 | 38,000 | 36,800 | 38,000 | 21 |
| 2009/01/30 | 40,100 | 40,200 | 39,700 | 39,700 | 15 |
| 2009/01/29 | 42,000 | 42,000 | 40,500 | 40,500 | 29 |
| 2009/01/28 | 42,000 | 42,000 | 40,800 | 41,000 | 10 |
| 2009/01/27 | 40,500 | 41,000 | 40,200 | 41,000 | 16 |
| 2009/01/26 | 43,500 | 43,500 | 40,000 | 40,300 | 13 |
| 2009/01/23 | 44,300 | 44,300 | 43,500 | 43,500 | 20 |
| 2009/01/22 | 45,900 | 45,900 | 45,500 | 45,500 | 6 |
| 2009/01/21 | 47,900 | 48,300 | 47,900 | 48,300 | 4 |
| 2009/01/20 | 50,000 | 50,000 | 47,000 | 47,100 | 17 |
| 2009/01/19 | 50,300 | 50,300 | 50,000 | 50,000 | 7 |
| 2009/01/16 | 50,700 | 51,000 | 48,700 | 50,300 | 11 |
| 2009/01/15 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2009/01/14 | 47,650 | 48,000 | 47,050 | 48,000 | 14 |
| 2009/01/13 | 49,500 | 49,500 | 49,250 | 49,250 | 3 |
| 2009/01/09 | 49,500 | 50,000 | 48,700 | 50,000 | 5 |
| 2009/01/08 | 50,000 | 50,000 | 49,000 | 49,100 | 26 |
| 2009/01/07 | 51,500 | 52,700 | 51,000 | 51,100 | 28 |
| 2009/01/06 | 52,300 | 53,400 | 51,500 | 53,400 | 30 |
| 2009/01/05 | 54,100 | 54,100 | 54,100 | 54,100 | 1 |