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 |
---|---|---|---|---|---|
2014/12/30 | 1,090 | 1,279 | 1,030 | 1,185 | 1,159,000 |
2014/12/29 | 1,080 | 1,130 | 1,020 | 1,090 | 401,100 |
2014/12/26 | 940 | 1,070 | 931 | 1,040 | 778,100 |
2014/12/25 | 804 | 969 | 804 | 969 | 615,200 |
2014/12/24 | 832 | 834 | 800 | 819 | 104,500 |
2014/12/22 | 840 | 872 | 806 | 847 | 199,300 |
2014/12/19 | 914 | 930 | 814 | 815 | 358,700 |
2014/12/18 | 960 | 1,016 | 868 | 930 | 981,800 |
2014/12/17 | 815 | 965 | 800 | 965 | 1,475,500 |
2014/12/16 | 850 | 858 | 788 | 815 | 155,700 |
2014/12/15 | 795 | 886 | 792 | 863 | 504,200 |
2014/12/12 | 720 | 865 | 718 | 825 | 665,400 |
2014/12/11 | 677 | 729 | 667 | 715 | 61,500 |
2014/12/10 | 662 | 685 | 660 | 677 | 42,300 |
2014/12/09 | 679 | 680 | 660 | 665 | 24,800 |
2014/12/08 | 673 | 686 | 673 | 679 | 21,200 |
2014/12/05 | 671 | 671 | 656 | 667 | 25,000 |
2014/12/04 | 681 | 689 | 674 | 675 | 18,600 |
2014/12/03 | 698 | 698 | 666 | 671 | 36,400 |
2014/12/02 | 699 | 700 | 686 | 696 | 12,500 |
2014/12/01 | 710 | 711 | 698 | 700 | 13,700 |
2014/11/28 | 717 | 725 | 698 | 710 | 34,700 |
2014/11/27 | 714 | 731 | 714 | 725 | 12,500 |
2014/11/26 | 719 | 733 | 715 | 721 | 15,800 |
2014/11/25 | 710 | 740 | 710 | 720 | 43,500 |
2014/11/21 | 685 | 710 | 681 | 710 | 27,500 |
2014/11/20 | 683 | 689 | 672 | 684 | 14,400 |
2014/11/19 | 685 | 685 | 675 | 678 | 12,200 |
2014/11/18 | 669 | 680 | 667 | 680 | 11,100 |
2014/11/17 | 674 | 683 | 662 | 665 | 23,400 |
2014/11/14 | 660 | 665 | 651 | 664 | 11,400 |
2014/11/13 | 658 | 671 | 649 | 661 | 34,800 |
2014/11/12 | 657 | 662 | 647 | 649 | 17,200 |
2014/11/11 | 660 | 668 | 642 | 647 | 46,000 |
2014/11/10 | 660 | 675 | 634 | 667 | 90,300 |
2014/11/07 | 637 | 642 | 612 | 620 | 41,300 |
2014/11/06 | 643 | 643 | 616 | 637 | 18,800 |
2014/11/05 | 658 | 658 | 637 | 646 | 7,700 |
2014/11/04 | 630 | 658 | 630 | 658 | 14,600 |
2014/10/31 | 634 | 635 | 611 | 625 | 6,000 |
2014/10/30 | 625 | 637 | 625 | 635 | 2,700 |
2014/10/29 | 627 | 638 | 627 | 628 | 2,300 |
2014/10/28 | 630 | 635 | 624 | 627 | 2,700 |
2014/10/27 | 622 | 640 | 622 | 633 | 3,600 |
2014/10/24 | 637 | 639 | 622 | 632 | 2,400 |
2014/10/23 | 620 | 640 | 615 | 636 | 10,000 |
2014/10/22 | 601 | 624 | 601 | 624 | 18,500 |
2014/10/21 | 624 | 639 | 607 | 615 | 5,000 |
2014/10/20 | 598 | 624 | 598 | 624 | 8,500 |
2014/10/17 | 608 | 610 | 596 | 596 | 3,800 |
2014/10/16 | 605 | 610 | 595 | 598 | 7,400 |
2014/10/15 | 602 | 614 | 590 | 614 | 9,100 |
2014/10/14 | 599 | 612 | 584 | 599 | 14,000 |
2014/10/10 | 611 | 621 | 601 | 613 | 23,600 |
2014/10/09 | 623 | 635 | 620 | 620 | 14,700 |
2014/10/08 | 625 | 631 | 620 | 631 | 12,100 |
2014/10/07 | 651 | 651 | 628 | 635 | 9,300 |
2014/10/06 | 650 | 654 | 637 | 644 | 12,900 |
2014/10/03 | 646 | 652 | 620 | 633 | 20,200 |
2014/10/02 | 641 | 658 | 635 | 644 | 19,100 |
2014/10/01 | 678 | 684 | 650 | 658 | 35,800 |
2014/09/30 | 709 | 709 | 673 | 688 | 11,100 |
2014/09/29 | 710 | 713 | 699 | 700 | 20,900 |
2014/09/26 | 688 | 707 | 685 | 707 | 25,100 |
2014/09/25 | 709 | 709 | 678 | 685 | 31,100 |
2014/09/24 | 680 | 714 | 667 | 706 | 69,700 |
2014/09/22 | 675 | 677 | 661 | 677 | 8,800 |
2014/09/19 | 652 | 685 | 652 | 685 | 24,500 |
2014/09/18 | 660 | 660 | 650 | 651 | 7,800 |
2014/09/17 | 658 | 668 | 648 | 661 | 13,200 |
2014/09/16 | 653 | 658 | 642 | 648 | 10,400 |
2014/09/12 | 653 | 658 | 645 | 658 | 8,600 |
2014/09/11 | 659 | 659 | 638 | 653 | 8,800 |
2014/09/10 | 665 | 670 | 655 | 658 | 4,400 |
2014/09/09 | 678 | 680 | 661 | 666 | 12,400 |
2014/09/08 | 650 | 678 | 650 | 678 | 19,600 |
2014/09/05 | 648 | 655 | 642 | 649 | 6,900 |
2014/09/04 | 650 | 655 | 648 | 651 | 4,400 |
2014/09/03 | 656 | 663 | 646 | 649 | 10,100 |
2014/09/02 | 653 | 667 | 648 | 649 | 25,200 |
2014/09/01 | 645 | 657 | 638 | 653 | 10,000 |
2014/08/29 | 647 | 647 | 641 | 647 | 1,100 |
2014/08/28 | 650 | 658 | 637 | 647 | 9,900 |
2014/08/27 | 650 | 654 | 644 | 650 | 6,000 |
2014/08/26 | 650 | 653 | 642 | 645 | 3,600 |
2014/08/25 | 643 | 665 | 637 | 650 | 10,800 |
2014/08/22 | 654 | 654 | 629 | 643 | 28,400 |
2014/08/21 | 665 | 672 | 642 | 660 | 13,100 |
2014/08/20 | 645 | 657 | 645 | 656 | 4,900 |
2014/08/19 | 635 | 665 | 635 | 644 | 18,000 |
2014/08/18 | 631 | 650 | 624 | 634 | 13,800 |
2014/08/15 | 620 | 628 | 620 | 622 | 9,600 |
2014/08/14 | 606 | 633 | 606 | 621 | 17,800 |
2014/08/13 | 622 | 629 | 610 | 616 | 35,800 |
2014/08/12 | 623 | 636 | 622 | 622 | 13,300 |
2014/08/11 | 628 | 642 | 601 | 622 | 103,200 |
2014/08/08 | 667 | 676 | 620 | 643 | 78,000 |
2014/08/07 | 680 | 683 | 657 | 665 | 56,700 |
2014/08/06 | 701 | 709 | 678 | 688 | 38,400 |
2014/08/05 | 706 | 720 | 706 | 707 | 17,800 |
2014/08/04 | 700 | 730 | 697 | 711 | 25,600 |
2014/08/01 | 692 | 720 | 690 | 701 | 29,500 |
2014/07/31 | 700 | 706 | 695 | 695 | 18,100 |
2014/07/30 | 703 | 716 | 693 | 693 | 22,900 |
2014/07/29 | 706 | 710 | 701 | 704 | 12,300 |
2014/07/28 | 715 | 715 | 700 | 704 | 13,800 |
2014/07/25 | 708 | 716 | 705 | 712 | 13,100 |
2014/07/24 | 703 | 710 | 699 | 701 | 13,500 |
2014/07/23 | 700 | 727 | 690 | 718 | 40,700 |
2014/07/22 | 685 | 698 | 682 | 693 | 38,300 |
2014/07/18 | 681 | 706 | 681 | 700 | 29,400 |
2014/07/17 | 700 | 705 | 696 | 698 | 11,700 |
2014/07/16 | 701 | 706 | 692 | 699 | 22,200 |
2014/07/15 | 720 | 720 | 702 | 707 | 10,600 |
2014/07/14 | 690 | 718 | 686 | 718 | 27,300 |
2014/07/11 | 688 | 696 | 683 | 692 | 58,600 |
2014/07/10 | 725 | 732 | 701 | 707 | 68,500 |
2014/07/09 | 745 | 762 | 726 | 735 | 61,400 |
2014/07/08 | 755 | 769 | 737 | 762 | 77,500 |
2014/07/07 | 729 | 764 | 724 | 750 | 88,100 |
2014/07/04 | 731 | 733 | 712 | 729 | 81,900 |
2014/07/03 | 689 | 793 | 681 | 731 | 899,900 |
2014/07/02 | 701 | 716 | 685 | 693 | 57,700 |
2014/07/01 | 690 | 710 | 683 | 701 | 56,900 |
2014/06/30 | 672 | 694 | 671 | 685 | 27,100 |
2014/06/27 | 699 | 715 | 660 | 676 | 121,300 |
2014/06/26 | 669 | 720 | 663 | 679 | 123,600 |
2014/06/25 | 672 | 675 | 654 | 659 | 24,700 |
2014/06/24 | 665 | 677 | 650 | 664 | 43,600 |
2014/06/23 | 646 | 680 | 640 | 655 | 75,300 |
2014/06/20 | 684 | 693 | 645 | 666 | 121,500 |
2014/06/19 | 710 | 715 | 687 | 691 | 98,000 |
2014/06/18 | 706 | 726 | 704 | 709 | 62,800 |
2014/06/17 | 720 | 722 | 700 | 704 | 74,200 |
2014/06/16 | 716 | 726 | 693 | 724 | 118,800 |
2014/06/13 | 715 | 773 | 704 | 726 | 300,700 |
2014/06/12 | 685 | 730 | 670 | 715 | 143,400 |
2014/06/11 | 687 | 695 | 656 | 680 | 113,400 |
2014/06/10 | 708 | 708 | 654 | 675 | 256,100 |
2014/06/09 | 687 | 717 | 664 | 708 | 362,200 |
2014/06/06 | 737 | 757 | 680 | 717 | 1,300,600 |
2014/06/05 | 557 | 657 | 557 | 657 | 336,500 |
2014/06/04 | 531 | 592 | 516 | 557 | 241,000 |
2014/06/03 | 511 | 536 | 505 | 530 | 147,000 |
2014/06/02 | 517 | 530 | 505 | 508 | 159,800 |
2014/05/30 | 516 | 524 | 507 | 510 | 84,800 |
2014/05/29 | 496 | 523 | 488 | 515 | 92,600 |
2014/05/28 | 492 | 498 | 484 | 497 | 75,800 |
2014/05/27 | 500 | 512 | 490 | 502 | 108,600 |
2014/05/26 | 491 | 512 | 490 | 509 | 93,000 |
2014/05/23 | 490 | 494 | 477 | 490 | 40,300 |
2014/05/22 | 504 | 504 | 479 | 479 | 43,600 |
2014/05/21 | 470 | 497 | 460 | 489 | 77,800 |
2014/05/20 | 493 | 500 | 478 | 480 | 124,100 |
2014/05/19 | 565 | 570 | 495 | 495 | 484,600 |
2014/05/16 | 595 | 595 | 595 | 595 | 13,100 |
2014/05/15 | 669 | 695 | 650 | 695 | 45,700 |
2014/05/14 | 638 | 671 | 638 | 671 | 16,800 |
2014/05/13 | 636 | 651 | 626 | 637 | 19,700 |
2014/05/12 | 650 | 650 | 631 | 639 | 19,600 |
2014/05/09 | 658 | 660 | 646 | 652 | 16,000 |
2014/05/08 | 666 | 670 | 657 | 662 | 15,900 |
2014/05/07 | 658 | 672 | 658 | 666 | 7,100 |
2014/05/02 | 665 | 676 | 660 | 676 | 19,900 |
2014/05/01 | 645 | 657 | 644 | 655 | 9,400 |
2014/04/30 | 663 | 667 | 635 | 635 | 30,000 |
2014/04/28 | 668 | 670 | 659 | 661 | 13,300 |
2014/04/25 | 675 | 680 | 662 | 678 | 14,400 |
2014/04/24 | 674 | 679 | 666 | 666 | 11,800 |
2014/04/23 | 675 | 675 | 661 | 674 | 20,200 |
2014/04/22 | 687 | 688 | 657 | 665 | 78,100 |
2014/04/21 | 699 | 710 | 666 | 697 | 34,400 |
2014/04/18 | 708 | 711 | 697 | 705 | 9,700 |
2014/04/17 | 708 | 709 | 695 | 707 | 13,100 |
2014/04/16 | 691 | 702 | 680 | 699 | 6,900 |
2014/04/15 | 678 | 687 | 672 | 681 | 9,900 |
2014/04/14 | 685 | 701 | 651 | 668 | 31,800 |
2014/04/11 | 670 | 693 | 667 | 686 | 32,800 |
2014/04/10 | 713 | 721 | 680 | 700 | 25,200 |
2014/04/09 | 708 | 718 | 703 | 712 | 9,100 |
2014/04/08 | 721 | 730 | 710 | 723 | 9,600 |
2014/04/07 | 735 | 736 | 713 | 726 | 6,300 |
2014/04/04 | 743 | 748 | 731 | 740 | 7,200 |
2014/04/03 | 756 | 758 | 740 | 740 | 18,500 |
2014/04/02 | 741 | 755 | 731 | 750 | 15,800 |
2014/04/01 | 726 | 750 | 725 | 740 | 32,900 |
2014/03/31 | 727 | 737 | 725 | 731 | 23,500 |
2014/03/28 | 705 | 720 | 705 | 715 | 13,100 |
2014/03/27 | 697 | 707 | 684 | 705 | 11,200 |
2014/03/26 | 708 | 714 | 688 | 705 | 26,000 |
2014/03/25 | 707 | 708 | 691 | 700 | 17,200 |
2014/03/24 | 682 | 710 | 656 | 710 | 30,700 |
2014/03/20 | 704 | 708 | 667 | 682 | 39,800 |
2014/03/19 | 738 | 738 | 709 | 709 | 30,700 |
2014/03/18 | 733 | 746 | 718 | 729 | 16,400 |
2014/03/17 | 705 | 751 | 705 | 718 | 45,800 |
2014/03/14 | 745 | 745 | 705 | 710 | 51,400 |
2014/03/13 | 741 | 751 | 739 | 751 | 14,400 |
2014/03/12 | 780 | 780 | 731 | 741 | 39,600 |
2014/03/11 | 801 | 801 | 773 | 785 | 24,700 |
2014/03/10 | 766 | 786 | 765 | 786 | 22,200 |
2014/03/07 | 763 | 767 | 751 | 761 | 7,400 |
2014/03/06 | 750 | 769 | 728 | 763 | 16,100 |
2014/03/05 | 739 | 747 | 735 | 745 | 15,100 |
2014/03/04 | 730 | 739 | 716 | 720 | 18,500 |
2014/03/03 | 755 | 770 | 710 | 740 | 37,800 |
2014/02/28 | 772 | 800 | 761 | 772 | 12,700 |
2014/02/27 | 792 | 801 | 778 | 779 | 12,300 |
2014/02/26 | 798 | 817 | 787 | 790 | 19,000 |
2014/02/25 | 800 | 817 | 794 | 813 | 21,100 |
2014/02/24 | 810 | 830 | 790 | 800 | 51,400 |
2014/02/21 | 751 | 805 | 751 | 805 | 31,300 |
2014/02/20 | 776 | 796 | 750 | 752 | 43,300 |
2014/02/19 | 746 | 780 | 746 | 776 | 33,400 |
2014/02/18 | 720 | 746 | 713 | 744 | 27,500 |
2014/02/17 | 740 | 742 | 718 | 718 | 26,600 |
2014/02/14 | 741 | 773 | 728 | 750 | 36,600 |
2014/02/13 | 778 | 778 | 731 | 750 | 56,700 |
2014/02/12 | 798 | 798 | 755 | 785 | 39,200 |
2014/02/10 | 839 | 840 | 772 | 792 | 181,600 |
2014/02/07 | 760 | 814 | 760 | 809 | 111,300 |
2014/02/06 | 694 | 762 | 694 | 759 | 46,100 |
2014/02/05 | 696 | 699 | 645 | 695 | 98,100 |
2014/02/04 | 702 | 710 | 608 | 626 | 118,400 |
2014/02/03 | 800 | 800 | 747 | 747 | 39,400 |
2014/01/31 | 823 | 834 | 800 | 809 | 53,500 |
2014/01/30 | 828 | 828 | 815 | 822 | 24,800 |
2014/01/29 | 828 | 850 | 812 | 846 | 88,900 |
2014/01/28 | 820 | 830 | 800 | 817 | 47,500 |
2014/01/27 | 809 | 848 | 798 | 800 | 88,100 |
2014/01/24 | 860 | 870 | 838 | 854 | 48,400 |
2014/01/23 | 880 | 880 | 858 | 870 | 54,300 |
2014/01/22 | 867 | 882 | 860 | 882 | 53,200 |
2014/01/21 | 872 | 873 | 858 | 863 | 33,000 |
2014/01/20 | 880 | 887 | 864 | 874 | 26,700 |
2014/01/17 | 876 | 883 | 860 | 883 | 38,400 |
2014/01/16 | 896 | 896 | 874 | 881 | 39,900 |
2014/01/15 | 886 | 909 | 885 | 897 | 34,500 |
2014/01/14 | 895 | 900 | 882 | 883 | 31,800 |
2014/01/10 | 875 | 905 | 875 | 896 | 59,900 |
2014/01/09 | 893 | 917 | 862 | 881 | 76,100 |
2014/01/08 | 885 | 915 | 878 | 904 | 86,500 |
2014/01/07 | 892 | 919 | 859 | 865 | 96,300 |
2014/01/06 | 915 | 927 | 876 | 888 | 75,800 |