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 |
|---|---|---|---|---|---|
| 2012/12/28 | 58,000 | 59,900 | 58,000 | 58,100 | 16 |
| 2012/12/27 | 58,500 | 58,500 | 57,600 | 57,600 | 17 |
| 2012/12/26 | 59,100 | 59,100 | 58,000 | 58,000 | 14 |
| 2012/12/25 | 60,000 | 60,000 | 58,300 | 58,900 | 36 |
| 2012/12/21 | 58,600 | 59,700 | 58,000 | 59,700 | 19 |
| 2012/12/20 | 58,600 | 58,600 | 58,000 | 58,500 | 13 |
| 2012/12/19 | 57,900 | 58,600 | 57,900 | 58,600 | 12 |
| 2012/12/18 | 57,900 | 58,200 | 57,600 | 58,200 | 20 |
| 2012/12/17 | 57,200 | 57,200 | 56,900 | 57,100 | 5 |
| 2012/12/14 | 58,300 | 58,300 | 57,000 | 57,000 | 12 |
| 2012/12/13 | 56,400 | 57,600 | 56,400 | 57,600 | 14 |
| 2012/12/12 | 56,500 | 56,800 | 56,000 | 56,800 | 19 |
| 2012/12/11 | 56,200 | 56,900 | 55,900 | 55,900 | 47 |
| 2012/12/10 | 57,100 | 57,500 | 56,300 | 56,300 | 29 |
| 2012/12/07 | 57,700 | 58,000 | 57,200 | 57,900 | 16 |
| 2012/12/06 | 58,200 | 58,200 | 57,500 | 58,000 | 13 |
| 2012/12/05 | 58,600 | 58,600 | 55,600 | 56,700 | 25 |
| 2012/12/04 | 59,000 | 59,000 | 58,000 | 58,100 | 28 |
| 2012/12/03 | 58,500 | 60,000 | 57,500 | 58,400 | 31 |
| 2012/11/30 | 60,300 | 60,300 | 58,800 | 58,800 | 18 |
| 2012/11/29 | 61,100 | 61,100 | 58,900 | 59,300 | 18 |
| 2012/11/28 | 60,300 | 61,700 | 58,100 | 58,100 | 23 |
| 2012/11/27 | 60,600 | 60,600 | 59,500 | 60,300 | 18 |
| 2012/11/26 | 62,300 | 62,300 | 60,200 | 60,300 | 20 |
| 2012/11/22 | 61,600 | 62,000 | 61,200 | 62,000 | 9 |
| 2012/11/21 | 62,300 | 62,400 | 61,500 | 61,800 | 20 |
| 2012/11/20 | 61,500 | 62,200 | 61,500 | 62,200 | 2 |
| 2012/11/16 | 60,300 | 61,000 | 60,300 | 60,800 | 19 |
| 2012/11/15 | 60,000 | 61,500 | 60,000 | 60,800 | 10 |
| 2012/11/14 | 61,900 | 61,900 | 60,700 | 60,700 | 2 |
| 2012/11/13 | 60,800 | 63,000 | 60,500 | 61,000 | 11 |
| 2012/11/12 | 62,400 | 62,400 | 61,100 | 61,100 | 39 |
| 2012/11/09 | 62,200 | 63,300 | 62,000 | 63,300 | 16 |
| 2012/11/08 | 61,000 | 63,000 | 60,900 | 63,000 | 20 |
| 2012/11/07 | 62,600 | 62,600 | 60,600 | 60,800 | 13 |
| 2012/11/06 | 62,800 | 62,800 | 61,700 | 62,700 | 12 |
| 2012/11/05 | 60,800 | 63,300 | 60,300 | 62,900 | 37 |
| 2012/11/02 | 60,200 | 60,200 | 59,800 | 59,800 | 9 |
| 2012/11/01 | 59,000 | 61,800 | 59,000 | 60,100 | 30 |
| 2012/10/31 | 59,500 | 59,900 | 59,500 | 59,900 | 8 |
| 2012/10/30 | 59,000 | 59,000 | 58,000 | 58,500 | 22 |
| 2012/10/29 | 59,200 | 59,200 | 59,000 | 59,000 | 4 |
| 2012/10/26 | 60,500 | 61,000 | 59,200 | 59,200 | 14 |
| 2012/10/25 | 58,500 | 61,500 | 58,500 | 60,300 | 25 |
| 2012/10/24 | 59,700 | 59,700 | 58,100 | 58,100 | 6 |
| 2012/10/23 | 59,700 | 59,700 | 59,700 | 59,700 | 8 |
| 2012/10/22 | 59,600 | 59,800 | 59,500 | 59,800 | 12 |
| 2012/10/19 | 58,700 | 58,700 | 58,700 | 58,700 | 4 |
| 2012/10/18 | 57,300 | 58,000 | 57,300 | 58,000 | 13 |
| 2012/10/17 | 59,000 | 59,000 | 58,900 | 58,900 | 2 |
| 2012/10/16 | 57,700 | 59,400 | 57,500 | 59,400 | 7 |
| 2012/10/15 | 59,000 | 59,000 | 55,300 | 57,700 | 7 |
| 2012/10/12 | 58,800 | 58,800 | 56,100 | 58,000 | 10 |
| 2012/10/11 | 59,500 | 59,500 | 58,000 | 58,000 | 9 |
| 2012/10/10 | 58,800 | 59,900 | 58,100 | 59,900 | 7 |
| 2012/10/09 | 58,200 | 60,000 | 58,200 | 58,800 | 4 |
| 2012/10/05 | 58,000 | 59,400 | 57,400 | 58,200 | 16 |
| 2012/10/04 | 59,000 | 60,000 | 59,000 | 60,000 | 6 |
| 2012/10/02 | 58,000 | 58,000 | 58,000 | 58,000 | 19 |
| 2012/10/01 | 56,000 | 56,000 | 56,000 | 56,000 | 5 |
| 2012/09/28 | 57,000 | 57,000 | 55,500 | 55,800 | 7 |
| 2012/09/27 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2012/09/26 | 55,000 | 56,000 | 54,900 | 56,000 | 17 |
| 2012/09/25 | 55,400 | 55,400 | 55,400 | 55,400 | 2 |
| 2012/09/24 | 55,900 | 56,000 | 55,200 | 55,200 | 15 |
| 2012/09/21 | 57,000 | 57,000 | 56,000 | 56,000 | 20 |
| 2012/09/20 | 59,900 | 59,900 | 57,000 | 57,000 | 22 |
| 2012/09/19 | 58,300 | 58,900 | 58,300 | 58,900 | 11 |
| 2012/09/18 | 59,400 | 59,400 | 57,500 | 58,800 | 20 |
| 2012/09/14 | 55,100 | 58,500 | 55,000 | 58,400 | 44 |
| 2012/09/13 | 58,000 | 58,000 | 54,300 | 54,300 | 70 |
| 2012/09/12 | 58,000 | 58,000 | 58,000 | 58,000 | 18 |
| 2012/09/10 | 57,000 | 59,200 | 57,000 | 59,000 | 16 |
| 2012/09/07 | 59,700 | 59,800 | 58,500 | 58,500 | 7 |
| 2012/09/06 | 58,000 | 59,000 | 58,000 | 59,000 | 16 |
| 2012/09/05 | 60,000 | 60,700 | 59,000 | 59,000 | 14 |
| 2012/09/04 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2012/09/03 | 60,000 | 61,400 | 60,000 | 60,000 | 20 |
| 2012/08/31 | 60,600 | 61,000 | 60,000 | 60,000 | 7 |
| 2012/08/30 | 62,000 | 62,000 | 60,600 | 60,600 | 11 |
| 2012/08/29 | 61,500 | 61,500 | 61,000 | 61,000 | 9 |
| 2012/08/28 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2012/08/27 | 62,500 | 62,500 | 61,500 | 61,500 | 9 |
| 2012/08/24 | 61,500 | 61,500 | 61,400 | 61,400 | 4 |
| 2012/08/23 | 61,500 | 61,500 | 61,500 | 61,500 | 8 |
| 2012/08/22 | 61,700 | 62,000 | 61,700 | 62,000 | 6 |
| 2012/08/21 | 62,500 | 62,500 | 62,500 | 62,500 | 10 |
| 2012/08/20 | 61,300 | 62,100 | 61,300 | 62,100 | 15 |
| 2012/08/17 | 61,100 | 62,200 | 61,100 | 62,200 | 23 |
| 2012/08/16 | 61,200 | 63,600 | 60,600 | 60,600 | 48 |
| 2012/08/14 | 61,200 | 62,700 | 61,200 | 62,700 | 7 |
| 2012/08/13 | 63,000 | 63,000 | 60,900 | 60,900 | 34 |
| 2012/08/10 | 62,500 | 63,900 | 62,500 | 63,900 | 4 |
| 2012/08/09 | 61,400 | 62,000 | 61,400 | 61,900 | 6 |
| 2012/08/08 | 60,300 | 63,000 | 60,300 | 63,000 | 19 |
| 2012/08/07 | 60,800 | 62,500 | 60,800 | 62,000 | 10 |
| 2012/08/06 | 61,100 | 62,100 | 60,600 | 61,000 | 14 |
| 2012/08/03 | 61,600 | 61,600 | 61,600 | 61,600 | 4 |
| 2012/08/02 | 62,700 | 62,700 | 62,700 | 62,700 | 2 |
| 2012/08/01 | 64,000 | 64,000 | 62,500 | 62,700 | 7 |
| 2012/07/31 | 65,100 | 65,100 | 62,000 | 64,000 | 10 |
| 2012/07/30 | 64,800 | 64,800 | 63,100 | 63,100 | 3 |
| 2012/07/27 | 64,500 | 64,500 | 63,600 | 64,400 | 7 |
| 2012/07/26 | 62,100 | 64,000 | 62,100 | 64,000 | 5 |
| 2012/07/25 | 63,500 | 63,600 | 62,100 | 62,500 | 16 |
| 2012/07/24 | 62,100 | 64,000 | 62,100 | 62,600 | 34 |
| 2012/07/23 | 63,900 | 67,000 | 63,900 | 63,900 | 13 |
| 2012/07/20 | 66,300 | 66,300 | 65,900 | 65,900 | 5 |
| 2012/07/19 | 68,200 | 68,200 | 65,000 | 65,900 | 43 |
| 2012/07/18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2012/07/13 | 69,200 | 69,200 | 67,200 | 69,000 | 5 |
| 2012/07/11 | 69,000 | 69,200 | 67,500 | 69,200 | 23 |
| 2012/07/10 | 70,000 | 70,000 | 68,800 | 70,000 | 7 |
| 2012/07/09 | 69,000 | 70,000 | 68,600 | 70,000 | 14 |
| 2012/07/06 | 70,200 | 70,300 | 69,100 | 70,300 | 4 |
| 2012/07/05 | 69,200 | 70,500 | 69,000 | 70,500 | 19 |
| 2012/07/04 | 69,100 | 70,400 | 69,000 | 70,000 | 21 |
| 2012/07/03 | 70,000 | 70,000 | 69,000 | 69,000 | 26 |
| 2012/07/02 | 70,500 | 70,500 | 68,200 | 70,300 | 32 |
| 2012/06/29 | 72,500 | 72,700 | 69,100 | 71,000 | 225 |
| 2012/06/28 | 68,000 | 75,000 | 68,000 | 75,000 | 221 |
| 2012/06/27 | 68,000 | 68,700 | 65,000 | 65,000 | 22 |
| 2012/06/26 | 67,400 | 69,500 | 66,700 | 68,500 | 39 |
| 2012/06/25 | 65,500 | 70,800 | 65,500 | 70,800 | 32 |
| 2012/06/22 | 62,600 | 65,100 | 62,600 | 65,000 | 7 |
| 2012/06/21 | 63,600 | 64,500 | 63,600 | 64,500 | 5 |
| 2012/06/20 | 64,000 | 64,500 | 64,000 | 64,500 | 7 |
| 2012/06/19 | 63,000 | 63,500 | 63,000 | 63,500 | 6 |
| 2012/06/18 | 63,500 | 63,500 | 63,000 | 63,000 | 3 |
| 2012/06/15 | 63,000 | 63,000 | 61,800 | 62,400 | 13 |
| 2012/06/14 | 63,500 | 64,100 | 62,300 | 63,000 | 11 |
| 2012/06/13 | 64,900 | 64,900 | 63,100 | 63,100 | 11 |
| 2012/06/12 | 65,200 | 65,300 | 63,000 | 63,000 | 26 |
| 2012/06/11 | 66,300 | 66,500 | 66,200 | 66,300 | 26 |
| 2012/06/08 | 65,900 | 67,700 | 64,600 | 66,500 | 39 |
| 2012/06/07 | 64,000 | 69,800 | 63,500 | 65,800 | 28 |
| 2012/06/06 | 63,100 | 63,100 | 63,000 | 63,000 | 4 |
| 2012/06/05 | 62,100 | 62,300 | 62,100 | 62,100 | 7 |
| 2012/06/04 | 61,600 | 63,200 | 61,600 | 62,100 | 10 |
| 2012/06/01 | 64,000 | 64,600 | 62,600 | 64,600 | 15 |
| 2012/05/31 | 63,300 | 66,000 | 63,300 | 66,000 | 20 |
| 2012/05/30 | 61,500 | 61,500 | 61,400 | 61,400 | 5 |
| 2012/05/29 | 61,200 | 61,400 | 61,200 | 61,400 | 3 |
| 2012/05/28 | 62,100 | 62,200 | 61,200 | 61,200 | 29 |
| 2012/05/25 | 62,000 | 64,700 | 61,700 | 62,500 | 24 |
| 2012/05/24 | 62,200 | 64,500 | 61,100 | 63,000 | 24 |
| 2012/05/23 | 65,800 | 65,800 | 62,500 | 62,700 | 20 |
| 2012/05/22 | 63,000 | 64,000 | 62,800 | 64,000 | 12 |
| 2012/05/21 | 64,000 | 64,000 | 61,600 | 64,000 | 9 |
| 2012/05/18 | 64,000 | 65,100 | 63,500 | 64,300 | 67 |
| 2012/05/17 | 64,100 | 64,800 | 62,400 | 64,800 | 45 |
| 2012/05/16 | 63,900 | 63,900 | 60,500 | 62,100 | 58 |
| 2012/05/15 | 59,500 | 62,000 | 58,200 | 59,900 | 287 |
| 2012/05/14 | 64,500 | 64,500 | 64,500 | 64,500 | 37 |
| 2012/05/11 | 80,000 | 80,200 | 79,500 | 79,500 | 57 |
| 2012/05/10 | 79,500 | 80,000 | 79,500 | 80,000 | 7 |
| 2012/05/09 | 80,000 | 80,000 | 79,300 | 80,000 | 19 |
| 2012/05/08 | 80,300 | 82,000 | 79,000 | 80,000 | 39 |
| 2012/05/07 | 85,200 | 85,200 | 79,000 | 80,000 | 68 |
| 2012/05/02 | 87,800 | 88,000 | 86,700 | 86,700 | 52 |
| 2012/05/01 | 90,000 | 92,000 | 88,000 | 88,000 | 26 |
| 2012/04/27 | 91,900 | 92,000 | 90,900 | 90,900 | 19 |
| 2012/04/26 | 92,600 | 92,700 | 91,100 | 91,100 | 16 |
| 2012/04/25 | 90,300 | 92,000 | 90,300 | 92,000 | 11 |
| 2012/04/24 | 93,000 | 93,500 | 90,600 | 90,600 | 64 |
| 2012/04/23 | 94,400 | 94,900 | 94,000 | 94,000 | 8 |
| 2012/04/20 | 91,800 | 95,200 | 91,800 | 94,400 | 45 |
| 2012/04/19 | 93,500 | 93,500 | 91,900 | 91,900 | 19 |
| 2012/04/18 | 91,000 | 93,500 | 90,900 | 93,000 | 64 |
| 2012/04/17 | 87,800 | 91,000 | 87,800 | 90,500 | 69 |
| 2012/04/16 | 87,100 | 88,600 | 87,000 | 87,700 | 64 |
| 2012/04/13 | 85,600 | 87,400 | 85,600 | 87,400 | 25 |
| 2012/04/12 | 84,000 | 85,500 | 84,000 | 85,400 | 13 |
| 2012/04/11 | 84,800 | 84,900 | 83,000 | 84,000 | 40 |
| 2012/04/10 | 86,000 | 86,000 | 84,100 | 84,500 | 29 |
| 2012/04/09 | 84,600 | 86,500 | 84,200 | 84,200 | 50 |
| 2012/04/06 | 86,000 | 86,000 | 86,000 | 86,000 | 5 |
| 2012/04/05 | 85,200 | 86,000 | 84,800 | 86,000 | 7 |
| 2012/04/04 | 87,400 | 87,400 | 86,600 | 86,600 | 13 |
| 2012/04/03 | 86,500 | 87,200 | 86,500 | 86,600 | 24 |
| 2012/04/02 | 86,100 | 87,000 | 86,100 | 87,000 | 7 |
| 2012/03/30 | 87,000 | 87,900 | 85,700 | 85,700 | 13 |
| 2012/03/29 | 85,000 | 86,100 | 85,000 | 86,100 | 7 |
| 2012/03/28 | 84,500 | 85,200 | 84,400 | 85,200 | 11 |
| 2012/03/27 | 85,200 | 86,000 | 85,200 | 85,900 | 26 |
| 2012/03/26 | 85,000 | 85,500 | 85,000 | 85,200 | 18 |
| 2012/03/23 | 83,600 | 85,500 | 83,600 | 83,700 | 45 |
| 2012/03/22 | 83,500 | 83,700 | 83,000 | 83,600 | 65 |
| 2012/03/21 | 84,900 | 84,900 | 83,200 | 83,500 | 112 |
| 2012/03/19 | 89,900 | 89,900 | 85,900 | 87,300 | 102 |
| 2012/03/16 | 89,400 | 90,200 | 87,500 | 89,900 | 44 |
| 2012/03/15 | 90,600 | 91,300 | 90,000 | 90,000 | 34 |
| 2012/03/14 | 90,600 | 90,600 | 90,300 | 90,500 | 15 |
| 2012/03/13 | 90,000 | 91,300 | 90,000 | 90,100 | 7 |
| 2012/03/12 | 91,200 | 91,900 | 90,100 | 90,100 | 29 |
| 2012/03/09 | 91,300 | 91,300 | 90,000 | 90,000 | 19 |
| 2012/03/08 | 89,500 | 90,800 | 89,500 | 90,500 | 15 |
| 2012/03/06 | 88,200 | 90,000 | 88,200 | 89,500 | 16 |
| 2012/03/05 | 88,100 | 90,200 | 88,100 | 89,400 | 17 |
| 2012/03/02 | 88,000 | 90,600 | 88,000 | 88,300 | 14 |
| 2012/03/01 | 90,900 | 91,100 | 88,000 | 88,000 | 103 |
| 2012/02/29 | 95,000 | 95,000 | 89,500 | 91,000 | 143 |
| 2012/02/28 | 95,600 | 95,600 | 92,900 | 94,500 | 48 |
| 2012/02/27 | 96,200 | 98,500 | 95,700 | 95,800 | 65 |
| 2012/02/24 | 94,200 | 97,000 | 94,200 | 97,000 | 61 |
| 2012/02/23 | 91,600 | 94,300 | 91,600 | 93,700 | 37 |
| 2012/02/22 | 91,500 | 91,600 | 90,000 | 91,600 | 56 |
| 2012/02/21 | 94,500 | 94,500 | 90,700 | 92,500 | 84 |
| 2012/02/20 | 96,700 | 96,700 | 94,900 | 95,800 | 29 |
| 2012/02/17 | 98,200 | 98,200 | 98,200 | 98,200 | 9 |
| 2012/02/16 | 96,100 | 98,200 | 96,100 | 98,200 | 12 |
| 2012/02/15 | 99,100 | 99,100 | 95,200 | 98,300 | 28 |
| 2012/02/14 | 97,300 | 98,900 | 96,700 | 98,600 | 13 |
| 2012/02/13 | 95,500 | 101,000 | 94,500 | 98,300 | 146 |
| 2012/02/10 | 97,400 | 97,400 | 92,700 | 94,400 | 99 |
| 2012/02/09 | 100,300 | 100,300 | 96,000 | 97,600 | 76 |
| 2012/02/08 | 100,000 | 102,000 | 98,800 | 99,300 | 170 |
| 2012/02/07 | 107,000 | 107,800 | 100,600 | 103,600 | 619 |
| 2012/02/06 | 113,000 | 113,000 | 113,000 | 113,000 | 48 |
| 2012/02/03 | 97,000 | 101,500 | 95,400 | 98,000 | 157 |
| 2012/02/02 | 94,900 | 97,600 | 93,200 | 97,000 | 65 |
| 2012/02/01 | 94,000 | 94,000 | 92,000 | 93,000 | 20 |
| 2012/01/31 | 94,900 | 95,000 | 92,600 | 93,000 | 29 |
| 2012/01/30 | 88,600 | 96,000 | 88,600 | 94,700 | 92 |
| 2012/01/27 | 87,900 | 89,700 | 87,900 | 89,700 | 14 |
| 2012/01/26 | 87,000 | 90,900 | 87,000 | 89,400 | 29 |
| 2012/01/25 | 87,500 | 88,900 | 87,000 | 88,300 | 21 |
| 2012/01/24 | 87,000 | 89,000 | 87,000 | 89,000 | 14 |
| 2012/01/23 | 84,000 | 88,000 | 84,000 | 86,000 | 21 |
| 2012/01/20 | 83,500 | 84,000 | 83,200 | 84,000 | 3 |
| 2012/01/19 | 86,500 | 86,500 | 82,100 | 82,100 | 46 |
| 2012/01/18 | 87,200 | 87,200 | 86,000 | 86,000 | 21 |
| 2012/01/17 | 90,000 | 90,000 | 87,000 | 89,000 | 32 |
| 2012/01/16 | 86,800 | 90,900 | 84,100 | 90,000 | 78 |
| 2012/01/13 | 83,200 | 87,500 | 83,200 | 87,500 | 64 |
| 2012/01/12 | 81,000 | 83,200 | 81,000 | 83,200 | 37 |
| 2012/01/11 | 80,300 | 81,000 | 80,300 | 81,000 | 8 |
| 2012/01/10 | 82,300 | 82,300 | 80,200 | 80,300 | 21 |
| 2012/01/06 | 82,900 | 83,000 | 81,500 | 82,100 | 36 |
| 2012/01/05 | 79,600 | 86,500 | 79,200 | 86,000 | 118 |
| 2012/01/04 | 77,100 | 90,000 | 77,100 | 80,000 | 140 |