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 |
|---|---|---|---|---|---|
| 2011/12/30 | 77,500 | 77,500 | 76,200 | 76,200 | 11 |
| 2011/12/29 | 78,400 | 78,400 | 76,000 | 76,100 | 20 |
| 2011/12/28 | 76,100 | 78,400 | 76,000 | 78,400 | 3 |
| 2011/12/27 | 76,100 | 78,000 | 76,000 | 77,700 | 13 |
| 2011/12/26 | 77,000 | 78,000 | 77,000 | 77,600 | 28 |
| 2011/12/22 | 79,000 | 79,600 | 77,100 | 79,600 | 15 |
| 2011/12/21 | 79,500 | 79,500 | 77,900 | 77,900 | 7 |
| 2011/12/20 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2011/12/19 | 81,700 | 81,700 | 78,200 | 78,500 | 24 |
| 2011/12/16 | 81,000 | 81,000 | 80,300 | 80,300 | 19 |
| 2011/12/15 | 82,800 | 83,000 | 80,000 | 82,000 | 33 |
| 2011/12/14 | 80,300 | 82,000 | 79,300 | 82,000 | 33 |
| 2011/12/13 | 80,000 | 83,000 | 80,000 | 80,500 | 33 |
| 2011/12/12 | 79,400 | 83,500 | 76,000 | 79,500 | 68 |
| 2011/12/09 | 79,900 | 79,900 | 77,500 | 79,400 | 11 |
| 2011/12/08 | 79,500 | 79,900 | 78,500 | 79,000 | 38 |
| 2011/12/07 | 81,400 | 81,400 | 79,100 | 81,000 | 33 |
| 2011/12/06 | 79,000 | 81,000 | 77,000 | 79,800 | 40 |
| 2011/12/05 | 76,200 | 82,900 | 76,200 | 78,000 | 50 |
| 2011/12/02 | 75,100 | 76,000 | 75,100 | 76,000 | 4 |
| 2011/12/01 | 75,800 | 76,300 | 75,800 | 75,800 | 25 |
| 2011/11/30 | 75,600 | 75,600 | 75,100 | 75,100 | 11 |
| 2011/11/29 | 76,500 | 76,500 | 75,300 | 75,500 | 5 |
| 2011/11/28 | 77,800 | 77,800 | 75,000 | 75,300 | 7 |
| 2011/11/25 | 77,000 | 77,000 | 75,700 | 76,000 | 4 |
| 2011/11/24 | 75,700 | 76,500 | 75,700 | 76,100 | 13 |
| 2011/11/22 | 77,000 | 77,000 | 77,000 | 77,000 | 6 |
| 2011/11/21 | 76,300 | 77,000 | 75,500 | 77,000 | 17 |
| 2011/11/18 | 76,100 | 77,000 | 75,900 | 77,000 | 12 |
| 2011/11/17 | 76,000 | 77,000 | 76,000 | 77,000 | 13 |
| 2011/11/16 | 78,000 | 78,000 | 77,000 | 77,000 | 7 |
| 2011/11/15 | 78,100 | 80,000 | 77,700 | 77,700 | 17 |
| 2011/11/14 | 76,600 | 78,500 | 76,600 | 78,500 | 19 |
| 2011/11/11 | 81,500 | 81,500 | 78,100 | 78,900 | 43 |
| 2011/11/10 | 79,700 | 82,900 | 79,100 | 82,900 | 82 |
| 2011/11/09 | 83,000 | 83,000 | 79,900 | 80,800 | 85 |
| 2011/11/08 | 100,000 | 102,300 | 82,500 | 83,000 | 1,023 |
| 2011/11/07 | 89,600 | 89,600 | 89,600 | 89,600 | 46 |
| 2011/11/04 | 75,000 | 75,000 | 74,600 | 74,600 | 14 |
| 2011/11/02 | 75,800 | 75,800 | 75,000 | 75,000 | 5 |
| 2011/11/01 | 77,400 | 77,400 | 75,000 | 76,000 | 19 |
| 2011/10/31 | 74,500 | 77,500 | 73,500 | 77,500 | 29 |
| 2011/10/28 | 71,100 | 74,700 | 71,100 | 73,000 | 8 |
| 2011/10/27 | 72,000 | 72,000 | 71,000 | 71,000 | 5 |
| 2011/10/26 | 71,000 | 71,000 | 71,000 | 71,000 | 9 |
| 2011/10/25 | 71,500 | 71,500 | 71,000 | 71,000 | 10 |
| 2011/10/24 | 71,700 | 72,000 | 71,700 | 72,000 | 3 |
| 2011/10/21 | 0 | 0 | 0 | 73,400 | 0 |
| 2011/10/20 | 74,900 | 75,000 | 71,000 | 73,400 | 27 |
| 2011/10/19 | 74,500 | 74,500 | 74,200 | 74,400 | 14 |
| 2011/10/18 | 74,200 | 74,200 | 73,300 | 73,500 | 24 |
| 2011/10/17 | 74,200 | 74,500 | 74,200 | 74,200 | 12 |
| 2011/10/14 | 74,500 | 76,000 | 74,000 | 74,000 | 26 |
| 2011/10/13 | 74,100 | 74,500 | 73,100 | 74,500 | 22 |
| 2011/10/12 | 73,000 | 74,000 | 73,000 | 73,300 | 18 |
| 2011/10/11 | 72,700 | 73,000 | 71,600 | 73,000 | 18 |
| 2011/10/07 | 72,000 | 72,700 | 72,000 | 72,700 | 8 |
| 2011/10/06 | 71,500 | 73,000 | 71,500 | 71,500 | 8 |
| 2011/10/05 | 69,900 | 71,900 | 69,900 | 71,500 | 19 |
| 2011/10/04 | 70,000 | 70,100 | 69,400 | 69,400 | 4 |
| 2011/10/03 | 70,100 | 72,200 | 70,100 | 71,500 | 17 |
| 2011/09/30 | 76,600 | 77,000 | 74,000 | 75,000 | 23 |
| 2011/09/29 | 76,700 | 76,700 | 73,000 | 75,100 | 40 |
| 2011/09/28 | 69,800 | 78,000 | 69,800 | 75,200 | 103 |
| 2011/09/27 | 65,000 | 69,900 | 65,000 | 68,000 | 32 |
| 2011/09/26 | 67,400 | 69,500 | 60,600 | 64,800 | 76 |
| 2011/09/22 | 73,800 | 73,800 | 73,400 | 73,400 | 16 |
| 2011/09/21 | 75,500 | 75,500 | 74,800 | 75,000 | 20 |
| 2011/09/20 | 76,000 | 77,700 | 74,700 | 75,200 | 20 |
| 2011/09/16 | 77,400 | 77,700 | 76,000 | 76,000 | 8 |
| 2011/09/15 | 77,000 | 77,000 | 75,000 | 75,300 | 24 |
| 2011/09/14 | 77,800 | 78,000 | 75,000 | 75,000 | 49 |
| 2011/09/13 | 76,800 | 78,000 | 76,000 | 77,800 | 18 |
| 2011/09/12 | 79,000 | 79,000 | 77,000 | 77,500 | 24 |
| 2011/09/09 | 78,800 | 79,000 | 78,500 | 79,000 | 20 |
| 2011/09/08 | 80,100 | 80,200 | 78,200 | 79,800 | 32 |
| 2011/09/07 | 79,000 | 80,000 | 78,700 | 80,000 | 21 |
| 2011/09/06 | 80,800 | 80,800 | 78,800 | 79,000 | 68 |
| 2011/09/05 | 82,100 | 82,900 | 81,500 | 82,000 | 31 |
| 2011/09/02 | 83,800 | 85,000 | 81,000 | 83,900 | 101 |
| 2011/09/01 | 81,000 | 84,600 | 81,000 | 83,800 | 95 |
| 2011/08/31 | 81,500 | 81,900 | 80,500 | 80,700 | 38 |
| 2011/08/30 | 80,900 | 81,400 | 79,000 | 80,100 | 31 |
| 2011/08/29 | 78,500 | 80,500 | 77,500 | 80,000 | 41 |
| 2011/08/26 | 78,300 | 78,500 | 76,900 | 78,500 | 7 |
| 2011/08/25 | 78,400 | 78,400 | 76,000 | 78,000 | 34 |
| 2011/08/24 | 82,100 | 82,500 | 76,600 | 76,900 | 147 |
| 2011/08/23 | 85,000 | 85,500 | 80,300 | 80,600 | 132 |
| 2011/08/22 | 77,800 | 86,000 | 76,100 | 79,900 | 413 |
| 2011/08/19 | 75,100 | 78,000 | 75,100 | 75,600 | 60 |
| 2011/08/18 | 76,000 | 81,800 | 75,900 | 78,500 | 137 |
| 2011/08/17 | 75,000 | 76,800 | 75,000 | 76,100 | 31 |
| 2011/08/16 | 77,000 | 83,000 | 75,200 | 76,500 | 165 |
| 2011/08/15 | 74,300 | 77,000 | 72,600 | 76,300 | 29 |
| 2011/08/12 | 77,000 | 78,000 | 74,100 | 76,300 | 49 |
| 2011/08/11 | 73,000 | 76,800 | 70,500 | 76,800 | 81 |
| 2011/08/10 | 77,500 | 80,900 | 75,000 | 76,900 | 127 |
| 2011/08/09 | 67,000 | 81,000 | 63,400 | 79,000 | 200 |
| 2011/08/08 | 79,000 | 80,500 | 72,000 | 72,000 | 209 |
| 2011/08/05 | 78,900 | 84,600 | 78,900 | 83,500 | 161 |
| 2011/08/04 | 87,100 | 95,500 | 85,300 | 86,200 | 394 |
| 2011/08/03 | 80,000 | 96,100 | 79,000 | 87,100 | 362 |
| 2011/08/02 | 85,100 | 85,100 | 82,600 | 82,600 | 126 |
| 2011/08/01 | 88,200 | 90,500 | 85,600 | 86,200 | 599 |
| 2011/07/29 | 85,300 | 97,500 | 84,500 | 90,800 | 2,007 |
| 2011/07/28 | 83,300 | 84,900 | 82,000 | 82,500 | 137 |
| 2011/07/27 | 90,000 | 91,800 | 84,400 | 84,600 | 392 |
| 2011/07/26 | 101,500 | 106,500 | 91,200 | 91,500 | 1,689 |
| 2011/07/25 | 95,000 | 104,500 | 93,200 | 104,500 | 2,106 |
| 2011/07/22 | 77,000 | 89,500 | 77,000 | 89,500 | 354 |
| 2011/07/21 | 75,400 | 75,400 | 72,000 | 74,500 | 32 |
| 2011/07/20 | 75,200 | 76,200 | 75,200 | 75,500 | 18 |
| 2011/07/19 | 76,000 | 77,000 | 75,000 | 76,200 | 27 |
| 2011/07/15 | 78,400 | 78,400 | 75,100 | 76,700 | 41 |
| 2011/07/14 | 79,500 | 79,500 | 77,800 | 78,300 | 31 |
| 2011/07/13 | 79,500 | 80,000 | 78,000 | 79,900 | 22 |
| 2011/07/12 | 79,500 | 79,500 | 78,200 | 79,500 | 22 |
| 2011/07/11 | 80,000 | 80,900 | 79,100 | 79,200 | 19 |
| 2011/07/08 | 81,000 | 81,000 | 79,100 | 80,100 | 22 |
| 2011/07/07 | 78,200 | 81,000 | 78,200 | 81,000 | 39 |
| 2011/07/06 | 79,100 | 79,700 | 79,000 | 79,000 | 19 |
| 2011/07/05 | 80,000 | 80,000 | 79,000 | 79,000 | 21 |
| 2011/07/04 | 81,000 | 81,000 | 79,100 | 80,000 | 41 |
| 2011/07/01 | 78,700 | 80,300 | 78,700 | 80,000 | 14 |
| 2011/06/30 | 79,100 | 80,000 | 78,300 | 79,900 | 36 |
| 2011/06/29 | 79,500 | 80,200 | 79,000 | 80,200 | 16 |
| 2011/06/28 | 82,000 | 82,900 | 78,300 | 79,600 | 37 |
| 2011/06/27 | 77,000 | 81,500 | 76,400 | 79,000 | 43 |
| 2011/06/24 | 83,000 | 83,000 | 80,500 | 81,400 | 15 |
| 2011/06/23 | 81,500 | 83,000 | 80,000 | 83,000 | 18 |
| 2011/06/22 | 84,700 | 85,500 | 81,100 | 82,800 | 144 |
| 2011/06/21 | 76,500 | 92,000 | 74,800 | 83,700 | 433 |
| 2011/06/20 | 76,400 | 77,000 | 75,600 | 77,000 | 18 |
| 2011/06/17 | 76,400 | 77,000 | 74,200 | 76,400 | 69 |
| 2011/06/16 | 78,000 | 78,000 | 75,700 | 76,400 | 76 |
| 2011/06/15 | 79,700 | 80,700 | 77,800 | 78,300 | 112 |
| 2011/06/14 | 82,100 | 82,100 | 78,200 | 81,500 | 158 |
| 2011/06/13 | 84,500 | 85,500 | 78,500 | 80,600 | 626 |
| 2011/06/10 | 108,000 | 108,000 | 90,500 | 90,500 | 1,316 |
| 2011/06/09 | 78,200 | 93,000 | 78,200 | 93,000 | 424 |
| 2011/06/08 | 66,400 | 78,000 | 66,400 | 78,000 | 136 |
| 2011/06/07 | 65,400 | 70,000 | 65,400 | 68,000 | 78 |
| 2011/06/06 | 70,700 | 70,700 | 66,100 | 67,300 | 83 |
| 2011/06/03 | 71,500 | 72,000 | 70,500 | 70,700 | 39 |
| 2011/06/02 | 74,000 | 74,000 | 72,600 | 72,900 | 22 |
| 2011/06/01 | 75,000 | 75,100 | 74,000 | 74,900 | 31 |
| 2011/05/31 | 74,000 | 75,000 | 72,700 | 74,000 | 57 |
| 2011/05/30 | 73,000 | 78,300 | 72,100 | 74,000 | 73 |
| 2011/05/27 | 77,000 | 77,000 | 75,000 | 76,000 | 30 |
| 2011/05/26 | 76,000 | 77,000 | 76,000 | 77,000 | 29 |
| 2011/05/25 | 78,800 | 79,000 | 75,500 | 75,500 | 44 |
| 2011/05/24 | 79,800 | 79,900 | 76,800 | 79,700 | 75 |
| 2011/05/23 | 82,800 | 82,800 | 80,100 | 80,100 | 42 |
| 2011/05/20 | 80,900 | 82,900 | 80,600 | 82,800 | 59 |
| 2011/05/19 | 85,500 | 85,500 | 80,100 | 80,100 | 68 |
| 2011/05/18 | 85,900 | 85,900 | 84,000 | 84,000 | 101 |
| 2011/05/17 | 84,500 | 84,700 | 80,000 | 83,400 | 267 |
| 2011/05/16 | 81,500 | 85,600 | 81,500 | 81,500 | 728 |
| 2011/05/13 | 112,400 | 112,500 | 108,000 | 111,500 | 87 |
| 2011/05/12 | 115,500 | 115,500 | 110,000 | 110,000 | 44 |
| 2011/05/11 | 117,000 | 119,000 | 115,000 | 115,500 | 83 |
| 2011/05/10 | 117,900 | 117,900 | 115,600 | 116,500 | 48 |
| 2011/05/09 | 113,000 | 115,700 | 113,000 | 115,500 | 51 |
| 2011/05/06 | 112,500 | 113,100 | 111,100 | 113,000 | 38 |
| 2011/05/02 | 115,000 | 115,000 | 112,200 | 114,500 | 54 |
| 2011/04/28 | 118,200 | 118,400 | 115,400 | 115,700 | 44 |
| 2011/04/27 | 117,000 | 118,000 | 116,000 | 117,000 | 44 |
| 2011/04/26 | 117,600 | 118,000 | 116,000 | 117,200 | 74 |
| 2011/04/25 | 119,800 | 122,900 | 115,400 | 119,000 | 84 |
| 2011/04/22 | 117,100 | 117,300 | 114,900 | 116,300 | 53 |
| 2011/04/21 | 119,800 | 120,500 | 116,000 | 117,000 | 132 |
| 2011/04/20 | 112,800 | 115,900 | 110,500 | 115,900 | 64 |
| 2011/04/19 | 114,800 | 115,000 | 111,800 | 112,000 | 69 |
| 2011/04/18 | 117,200 | 118,100 | 115,600 | 115,600 | 70 |
| 2011/04/15 | 118,100 | 122,000 | 118,100 | 119,500 | 91 |
| 2011/04/14 | 122,500 | 124,000 | 118,300 | 119,700 | 81 |
| 2011/04/13 | 117,000 | 122,400 | 116,000 | 122,000 | 93 |
| 2011/04/12 | 124,000 | 124,000 | 117,700 | 117,700 | 194 |
| 2011/04/11 | 117,400 | 134,000 | 117,000 | 127,000 | 434 |
| 2011/04/08 | 115,500 | 119,900 | 111,600 | 117,000 | 207 |
| 2011/04/07 | 119,000 | 125,800 | 116,100 | 119,500 | 168 |
| 2011/04/06 | 123,900 | 127,500 | 120,300 | 120,900 | 307 |
| 2011/04/05 | 151,000 | 154,000 | 130,800 | 131,700 | 1,285 |
| 2011/04/04 | 136,800 | 136,800 | 136,800 | 136,800 | 74 |
| 2011/04/01 | 104,500 | 108,300 | 101,400 | 106,800 | 91 |
| 2011/03/31 | 113,800 | 113,800 | 104,200 | 105,000 | 93 |
| 2011/03/30 | 108,700 | 116,400 | 108,700 | 110,900 | 124 |
| 2011/03/29 | 98,100 | 111,500 | 98,100 | 108,600 | 233 |
| 2011/03/28 | 118,000 | 120,000 | 110,000 | 110,300 | 206 |
| 2011/03/25 | 123,500 | 134,400 | 115,100 | 121,000 | 333 |
| 2011/03/24 | 123,800 | 140,000 | 111,700 | 120,500 | 668 |
| 2011/03/23 | 112,000 | 136,000 | 109,000 | 124,200 | 1,102 |
| 2011/03/22 | 107,000 | 107,000 | 102,000 | 107,000 | 272 |
| 2011/03/18 | 86,200 | 98,900 | 86,200 | 92,000 | 427 |
| 2011/03/17 | 68,100 | 91,200 | 68,000 | 84,200 | 440 |
| 2011/03/16 | 72,600 | 80,400 | 65,200 | 78,000 | 974 |
| 2011/03/15 | 80,100 | 80,100 | 80,100 | 80,100 | 31 |
| 2011/03/14 | 95,100 | 95,100 | 95,100 | 95,100 | 215 |
| 2011/03/11 | 131,000 | 131,000 | 125,000 | 125,100 | 326 |
| 2011/03/10 | 141,600 | 142,500 | 129,000 | 130,200 | 421 |
| 2011/03/09 | 144,500 | 149,900 | 140,000 | 142,300 | 694 |
| 2011/03/08 | 141,200 | 166,900 | 141,200 | 149,400 | 2,374 |
| 2011/03/07 | 147,400 | 149,900 | 141,200 | 141,200 | 775 |
| 2011/03/04 | 175,000 | 182,100 | 149,400 | 152,900 | 3,625 |
| 2011/03/03 | 158,000 | 171,000 | 154,000 | 171,000 | 3,587 |
| 2011/03/02 | 121,000 | 141,000 | 121,000 | 141,000 | 4,806 |
| 2011/03/01 | 110,000 | 111,000 | 106,400 | 111,000 | 280 |
| 2011/02/28 | 96,000 | 104,500 | 94,200 | 96,000 | 585 |
| 2011/02/25 | 100,000 | 100,000 | 93,200 | 99,000 | 483 |
| 2011/02/24 | 115,000 | 115,000 | 95,300 | 100,700 | 959 |
| 2011/02/23 | 125,200 | 128,000 | 117,600 | 120,100 | 350 |
| 2011/02/22 | 126,100 | 135,000 | 108,400 | 129,200 | 1,074 |
| 2011/02/21 | 117,000 | 136,000 | 110,100 | 129,100 | 2,377 |
| 2011/02/18 | 103,500 | 108,000 | 101,000 | 108,000 | 699 |
| 2011/02/17 | 93,000 | 93,000 | 93,000 | 93,000 | 323 |
| 2011/02/16 | 68,500 | 78,000 | 65,800 | 78,000 | 369 |
| 2011/02/15 | 66,100 | 70,300 | 64,200 | 68,000 | 270 |
| 2011/02/14 | 68,100 | 68,600 | 62,100 | 65,100 | 233 |
| 2011/02/10 | 74,000 | 74,000 | 66,100 | 69,000 | 643 |
| 2011/02/09 | 64,000 | 65,000 | 58,000 | 65,000 | 1,071 |
| 2011/02/08 | 55,000 | 55,000 | 55,000 | 55,000 | 34 |
| 2011/02/07 | 48,000 | 48,000 | 48,000 | 48,000 | 29 |
| 2011/02/04 | 38,000 | 41,200 | 38,000 | 41,000 | 63 |
| 2011/02/03 | 38,800 | 38,900 | 37,500 | 38,000 | 7 |
| 2011/02/02 | 38,900 | 38,900 | 38,800 | 38,800 | 6 |
| 2011/02/01 | 37,100 | 37,100 | 37,100 | 37,100 | 2 |
| 2011/01/31 | 37,100 | 37,100 | 37,000 | 37,000 | 21 |
| 2011/01/28 | 37,100 | 37,100 | 37,100 | 37,100 | 10 |
| 2011/01/27 | 37,500 | 37,800 | 37,500 | 37,550 | 17 |
| 2011/01/26 | 37,700 | 37,800 | 37,600 | 37,800 | 13 |
| 2011/01/25 | 37,600 | 38,000 | 37,600 | 37,800 | 6 |
| 2011/01/24 | 37,600 | 39,000 | 37,000 | 39,000 | 7 |
| 2011/01/21 | 39,500 | 39,500 | 37,200 | 39,000 | 30 |
| 2011/01/20 | 42,000 | 42,000 | 38,500 | 40,000 | 39 |
| 2011/01/19 | 41,000 | 44,500 | 41,000 | 42,000 | 165 |
| 2011/01/18 | 41,200 | 41,200 | 40,500 | 41,000 | 8 |
| 2011/01/17 | 39,600 | 40,500 | 39,600 | 40,500 | 20 |
| 2011/01/14 | 41,150 | 41,300 | 39,000 | 40,300 | 23 |
| 2011/01/13 | 40,500 | 41,200 | 39,300 | 41,200 | 35 |
| 2011/01/12 | 38,000 | 39,800 | 38,000 | 39,500 | 11 |
| 2011/01/11 | 38,000 | 38,000 | 37,800 | 37,900 | 19 |
| 2011/01/07 | 38,500 | 39,000 | 37,100 | 39,000 | 23 |
| 2011/01/06 | 39,700 | 40,250 | 38,600 | 39,500 | 23 |
| 2011/01/05 | 37,600 | 39,000 | 37,600 | 39,000 | 21 |
| 2011/01/04 | 37,250 | 40,300 | 37,250 | 40,300 | 17 |