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 |
---|---|---|---|---|---|
2016/12/30 | 1,215 | 1,234 | 1,185 | 1,207 | 259,200 |
2016/12/29 | 1,167 | 1,261 | 1,166 | 1,209 | 821,700 |
2016/12/28 | 1,104 | 1,262 | 1,104 | 1,190 | 898,700 |
2016/12/27 | 1,082 | 1,179 | 1,060 | 1,119 | 652,700 |
2016/12/26 | 1,090 | 1,125 | 1,077 | 1,082 | 359,000 |
2016/12/22 | 1,090 | 1,178 | 1,024 | 1,150 | 1,161,800 |
2016/12/21 | 1,204 | 1,217 | 1,114 | 1,129 | 595,300 |
2016/12/20 | 1,200 | 1,212 | 1,118 | 1,169 | 723,300 |
2016/12/19 | 1,299 | 1,327 | 1,200 | 1,212 | 967,500 |
2016/12/16 | 1,218 | 1,325 | 1,185 | 1,320 | 1,889,900 |
2016/12/15 | 1,246 | 1,387 | 1,191 | 1,240 | 5,361,800 |
2016/12/14 | 1,580 | 1,580 | 1,201 | 1,240 | 9,024,000 |
2016/12/13 | 1,215 | 1,380 | 1,112 | 1,320 | 16,041,300 |
2016/12/12 | 1,095 | 1,095 | 1,095 | 1,095 | 33,300 |
2016/12/09 | 945 | 945 | 945 | 945 | 28,100 |
2016/12/08 | 795 | 795 | 795 | 795 | 14,900 |
2016/12/07 | 690 | 697 | 673 | 695 | 40,100 |
2016/12/06 | 691 | 696 | 679 | 682 | 14,600 |
2016/12/05 | 674 | 695 | 674 | 686 | 24,100 |
2016/12/02 | 700 | 701 | 671 | 674 | 54,300 |
2016/12/01 | 708 | 719 | 699 | 700 | 32,900 |
2016/11/30 | 749 | 749 | 700 | 702 | 51,100 |
2016/11/29 | 750 | 750 | 734 | 742 | 23,000 |
2016/11/28 | 725 | 759 | 725 | 744 | 71,900 |
2016/11/25 | 701 | 724 | 700 | 720 | 61,000 |
2016/11/24 | 700 | 707 | 696 | 699 | 13,600 |
2016/11/22 | 705 | 706 | 696 | 700 | 15,700 |
2016/11/21 | 709 | 711 | 694 | 706 | 42,400 |
2016/11/18 | 709 | 716 | 690 | 709 | 30,900 |
2016/11/17 | 719 | 725 | 706 | 707 | 33,200 |
2016/11/16 | 712 | 717 | 701 | 709 | 28,900 |
2016/11/15 | 722 | 723 | 702 | 714 | 47,500 |
2016/11/14 | 734 | 740 | 686 | 723 | 208,000 |
2016/11/11 | 659 | 694 | 652 | 694 | 56,200 |
2016/11/10 | 654 | 670 | 640 | 641 | 57,400 |
2016/11/09 | 670 | 682 | 566 | 617 | 68,200 |
2016/11/08 | 677 | 677 | 661 | 661 | 5,100 |
2016/11/07 | 655 | 680 | 654 | 672 | 15,600 |
2016/11/04 | 664 | 669 | 641 | 655 | 37,100 |
2016/11/02 | 682 | 682 | 660 | 670 | 20,500 |
2016/11/01 | 696 | 701 | 657 | 698 | 46,000 |
2016/10/31 | 707 | 708 | 697 | 699 | 16,500 |
2016/10/28 | 710 | 724 | 703 | 717 | 17,600 |
2016/10/27 | 710 | 731 | 706 | 711 | 43,300 |
2016/10/26 | 699 | 710 | 690 | 707 | 24,400 |
2016/10/25 | 702 | 703 | 694 | 703 | 22,600 |
2016/10/24 | 700 | 706 | 690 | 698 | 16,000 |
2016/10/21 | 711 | 725 | 688 | 696 | 51,000 |
2016/10/20 | 682 | 728 | 682 | 706 | 98,000 |
2016/10/19 | 682 | 684 | 669 | 678 | 29,700 |
2016/10/18 | 675 | 679 | 667 | 676 | 17,000 |
2016/10/17 | 662 | 683 | 660 | 672 | 28,800 |
2016/10/14 | 670 | 671 | 655 | 670 | 10,600 |
2016/10/13 | 667 | 677 | 667 | 668 | 8,800 |
2016/10/12 | 667 | 697 | 666 | 666 | 45,500 |
2016/10/11 | 674 | 674 | 657 | 666 | 18,300 |
2016/10/07 | 670 | 677 | 666 | 668 | 5,300 |
2016/10/06 | 674 | 688 | 665 | 666 | 19,100 |
2016/10/05 | 678 | 690 | 670 | 674 | 23,600 |
2016/10/04 | 684 | 685 | 676 | 680 | 13,000 |
2016/10/03 | 660 | 680 | 659 | 679 | 41,500 |
2016/09/30 | 695 | 706 | 650 | 656 | 159,100 |
2016/09/29 | 711 | 725 | 690 | 705 | 67,400 |
2016/09/28 | 724 | 733 | 681 | 698 | 108,400 |
2016/09/27 | 744 | 750 | 706 | 709 | 116,400 |
2016/09/26 | 709 | 782 | 693 | 747 | 283,500 |
2016/09/23 | 639 | 729 | 639 | 719 | 280,900 |
2016/09/21 | 623 | 640 | 622 | 639 | 39,100 |
2016/09/20 | 639 | 639 | 616 | 622 | 38,900 |
2016/09/16 | 600 | 657 | 600 | 644 | 98,100 |
2016/09/15 | 592 | 598 | 583 | 591 | 11,100 |
2016/09/14 | 602 | 609 | 593 | 600 | 13,900 |
2016/09/13 | 608 | 615 | 605 | 605 | 6,300 |
2016/09/12 | 606 | 612 | 605 | 608 | 11,400 |
2016/09/09 | 606 | 615 | 605 | 612 | 8,900 |
2016/09/08 | 609 | 611 | 606 | 606 | 3,900 |
2016/09/07 | 600 | 608 | 600 | 608 | 6,900 |
2016/09/06 | 602 | 609 | 600 | 603 | 8,100 |
2016/09/05 | 601 | 609 | 601 | 603 | 6,300 |
2016/09/02 | 606 | 606 | 600 | 601 | 2,900 |
2016/09/01 | 610 | 610 | 600 | 603 | 6,700 |
2016/08/31 | 603 | 610 | 603 | 606 | 3,900 |
2016/08/30 | 603 | 610 | 594 | 605 | 7,300 |
2016/08/29 | 608 | 610 | 590 | 604 | 13,100 |
2016/08/26 | 608 | 619 | 603 | 607 | 12,400 |
2016/08/25 | 598 | 617 | 598 | 614 | 71,100 |
2016/08/24 | 582 | 587 | 576 | 587 | 21,900 |
2016/08/23 | 579 | 588 | 570 | 578 | 7,100 |
2016/08/22 | 561 | 583 | 561 | 574 | 7,300 |
2016/08/19 | 569 | 569 | 560 | 562 | 9,100 |
2016/08/18 | 574 | 574 | 561 | 569 | 8,900 |
2016/08/17 | 585 | 585 | 570 | 570 | 10,000 |
2016/08/16 | 582 | 589 | 570 | 582 | 17,400 |
2016/08/15 | 584 | 586 | 575 | 581 | 16,300 |
2016/08/12 | 600 | 600 | 590 | 593 | 7,100 |
2016/08/10 | 611 | 611 | 595 | 605 | 18,600 |
2016/08/09 | 622 | 622 | 596 | 605 | 29,100 |
2016/08/08 | 612 | 650 | 612 | 623 | 47,000 |
2016/08/05 | 607 | 625 | 606 | 622 | 17,200 |
2016/08/04 | 608 | 610 | 603 | 608 | 8,900 |
2016/08/03 | 610 | 610 | 604 | 610 | 11,000 |
2016/08/02 | 607 | 614 | 605 | 613 | 11,000 |
2016/08/01 | 599 | 610 | 598 | 610 | 22,400 |
2016/07/29 | 593 | 609 | 593 | 598 | 8,600 |
2016/07/28 | 608 | 608 | 586 | 598 | 12,100 |
2016/07/27 | 596 | 610 | 596 | 607 | 8,500 |
2016/07/26 | 600 | 605 | 593 | 596 | 7,100 |
2016/07/25 | 602 | 607 | 597 | 606 | 7,700 |
2016/07/22 | 606 | 609 | 605 | 605 | 9,800 |
2016/07/21 | 612 | 612 | 601 | 604 | 5,600 |
2016/07/20 | 604 | 613 | 590 | 609 | 23,800 |
2016/07/19 | 600 | 615 | 595 | 598 | 21,100 |
2016/07/15 | 605 | 606 | 590 | 595 | 14,800 |
2016/07/14 | 600 | 607 | 586 | 604 | 12,500 |
2016/07/13 | 596 | 603 | 593 | 597 | 22,400 |
2016/07/12 | 623 | 626 | 600 | 604 | 27,800 |
2016/07/11 | 600 | 610 | 585 | 610 | 29,900 |
2016/07/08 | 612 | 612 | 556 | 580 | 83,900 |
2016/07/07 | 607 | 630 | 607 | 618 | 16,100 |
2016/07/06 | 619 | 620 | 604 | 610 | 30,600 |
2016/07/05 | 630 | 670 | 618 | 632 | 80,500 |
2016/07/04 | 592 | 640 | 587 | 617 | 56,600 |
2016/07/01 | 584 | 599 | 578 | 585 | 19,600 |
2016/06/30 | 587 | 587 | 570 | 574 | 28,900 |
2016/06/29 | 630 | 636 | 561 | 567 | 144,300 |
2016/06/28 | 555 | 625 | 547 | 625 | 84,700 |
2016/06/27 | 520 | 566 | 517 | 555 | 46,700 |
2016/06/24 | 533 | 535 | 455 | 530 | 38,900 |
2016/06/23 | 516 | 526 | 516 | 526 | 5,300 |
2016/06/22 | 531 | 540 | 512 | 520 | 9,300 |
2016/06/21 | 522 | 527 | 511 | 524 | 4,800 |
2016/06/20 | 497 | 526 | 497 | 512 | 8,500 |
2016/06/17 | 494 | 500 | 490 | 498 | 10,300 |
2016/06/16 | 521 | 523 | 480 | 481 | 40,400 |
2016/06/15 | 511 | 533 | 511 | 527 | 11,400 |
2016/06/14 | 537 | 544 | 520 | 521 | 10,700 |
2016/06/13 | 550 | 551 | 537 | 537 | 20,200 |
2016/06/10 | 551 | 554 | 549 | 554 | 4,000 |
2016/06/09 | 547 | 555 | 547 | 550 | 5,800 |
2016/06/08 | 550 | 550 | 546 | 547 | 2,700 |
2016/06/07 | 552 | 554 | 546 | 550 | 2,400 |
2016/06/06 | 547 | 554 | 547 | 552 | 3,300 |
2016/06/03 | 556 | 558 | 554 | 557 | 3,300 |
2016/06/02 | 556 | 559 | 550 | 559 | 6,000 |
2016/06/01 | 552 | 558 | 549 | 556 | 13,400 |
2016/05/31 | 559 | 559 | 555 | 559 | 6,900 |
2016/05/30 | 555 | 561 | 551 | 559 | 7,900 |
2016/05/27 | 559 | 559 | 552 | 559 | 3,400 |
2016/05/26 | 559 | 559 | 550 | 551 | 9,800 |
2016/05/25 | 560 | 570 | 555 | 560 | 14,400 |
2016/05/24 | 555 | 555 | 551 | 555 | 2,900 |
2016/05/23 | 538 | 555 | 538 | 551 | 9,900 |
2016/05/20 | 534 | 542 | 534 | 542 | 7,800 |
2016/05/19 | 539 | 544 | 539 | 540 | 4,500 |
2016/05/18 | 555 | 555 | 540 | 543 | 25,400 |
2016/05/17 | 541 | 550 | 540 | 546 | 8,100 |
2016/05/16 | 550 | 560 | 542 | 542 | 28,700 |
2016/05/13 | 572 | 572 | 560 | 570 | 10,400 |
2016/05/12 | 571 | 572 | 565 | 569 | 3,700 |
2016/05/11 | 571 | 575 | 560 | 571 | 15,400 |
2016/05/10 | 564 | 576 | 559 | 570 | 9,300 |
2016/05/09 | 561 | 570 | 557 | 567 | 5,800 |
2016/05/06 | 554 | 560 | 554 | 560 | 4,400 |
2016/05/02 | 534 | 558 | 534 | 551 | 8,300 |
2016/04/28 | 556 | 560 | 550 | 554 | 16,500 |
2016/04/27 | 555 | 561 | 551 | 557 | 5,100 |
2016/04/26 | 572 | 572 | 556 | 558 | 15,100 |
2016/04/25 | 559 | 571 | 555 | 570 | 27,000 |
2016/04/22 | 555 | 562 | 545 | 547 | 28,600 |
2016/04/21 | 561 | 565 | 544 | 563 | 26,900 |
2016/04/20 | 569 | 579 | 551 | 553 | 28,400 |
2016/04/19 | 568 | 573 | 565 | 570 | 11,500 |
2016/04/18 | 554 | 570 | 550 | 565 | 9,600 |
2016/04/15 | 569 | 574 | 568 | 574 | 5,600 |
2016/04/14 | 560 | 572 | 560 | 571 | 5,700 |
2016/04/13 | 560 | 566 | 555 | 555 | 10,100 |
2016/04/12 | 551 | 568 | 551 | 560 | 2,100 |
2016/04/11 | 565 | 565 | 542 | 550 | 4,700 |
2016/04/08 | 556 | 559 | 540 | 555 | 5,600 |
2016/04/07 | 556 | 568 | 548 | 559 | 3,400 |
2016/04/06 | 540 | 551 | 531 | 551 | 13,300 |
2016/04/05 | 570 | 570 | 547 | 547 | 19,700 |
2016/04/04 | 570 | 591 | 547 | 588 | 14,300 |
2016/04/01 | 590 | 590 | 570 | 585 | 13,500 |
2016/03/31 | 610 | 610 | 580 | 590 | 13,900 |
2016/03/30 | 574 | 610 | 573 | 608 | 25,100 |
2016/03/29 | 555 | 573 | 551 | 571 | 15,600 |
2016/03/28 | 558 | 559 | 552 | 559 | 10,200 |
2016/03/25 | 559 | 559 | 546 | 549 | 15,400 |
2016/03/24 | 557 | 560 | 550 | 560 | 9,100 |
2016/03/23 | 557 | 566 | 552 | 560 | 7,900 |
2016/03/22 | 559 | 578 | 555 | 557 | 11,200 |
2016/03/18 | 560 | 560 | 550 | 560 | 6,600 |
2016/03/17 | 563 | 579 | 551 | 562 | 12,500 |
2016/03/16 | 550 | 570 | 550 | 564 | 21,000 |
2016/03/15 | 549 | 557 | 537 | 550 | 13,700 |
2016/03/14 | 556 | 557 | 544 | 545 | 28,900 |
2016/03/11 | 540 | 556 | 531 | 556 | 28,300 |
2016/03/10 | 535 | 535 | 525 | 535 | 8,000 |
2016/03/09 | 540 | 540 | 520 | 525 | 23,900 |
2016/03/08 | 566 | 575 | 524 | 550 | 36,200 |
2016/03/07 | 547 | 574 | 543 | 563 | 24,800 |
2016/03/04 | 529 | 546 | 529 | 540 | 25,200 |
2016/03/03 | 515 | 531 | 515 | 530 | 15,900 |
2016/03/02 | 514 | 540 | 514 | 518 | 17,900 |
2016/03/01 | 514 | 516 | 504 | 507 | 9,900 |
2016/02/29 | 517 | 517 | 504 | 515 | 7,900 |
2016/02/26 | 515 | 525 | 505 | 506 | 17,300 |
2016/02/25 | 513 | 521 | 507 | 518 | 20,400 |
2016/02/24 | 502 | 519 | 497 | 507 | 20,900 |
2016/02/23 | 524 | 525 | 501 | 512 | 15,800 |
2016/02/22 | 516 | 522 | 511 | 522 | 6,400 |
2016/02/19 | 502 | 522 | 492 | 506 | 13,600 |
2016/02/18 | 510 | 528 | 506 | 509 | 15,300 |
2016/02/17 | 491 | 530 | 491 | 499 | 16,500 |
2016/02/16 | 482 | 520 | 476 | 497 | 30,100 |
2016/02/15 | 485 | 498 | 464 | 486 | 69,100 |
2016/02/12 | 529 | 529 | 465 | 467 | 145,400 |
2016/02/10 | 592 | 592 | 536 | 565 | 35,300 |
2016/02/09 | 615 | 615 | 586 | 589 | 46,400 |
2016/02/08 | 621 | 658 | 591 | 620 | 204,400 |
2016/02/05 | 567 | 581 | 555 | 581 | 11,000 |
2016/02/04 | 569 | 580 | 561 | 575 | 6,500 |
2016/02/03 | 569 | 583 | 569 | 579 | 3,600 |
2016/02/02 | 579 | 583 | 570 | 574 | 3,300 |
2016/02/01 | 585 | 585 | 570 | 583 | 22,300 |
2016/01/29 | 563 | 575 | 562 | 575 | 7,400 |
2016/01/28 | 570 | 571 | 555 | 555 | 2,600 |
2016/01/27 | 567 | 575 | 559 | 571 | 17,500 |
2016/01/26 | 580 | 580 | 559 | 561 | 28,400 |
2016/01/25 | 591 | 592 | 582 | 585 | 2,500 |
2016/01/22 | 560 | 585 | 559 | 585 | 7,500 |
2016/01/21 | 563 | 568 | 552 | 555 | 9,500 |
2016/01/20 | 569 | 569 | 542 | 564 | 76,400 |
2016/01/19 | 535 | 559 | 535 | 551 | 11,900 |
2016/01/18 | 512 | 538 | 508 | 535 | 19,400 |
2016/01/15 | 565 | 568 | 542 | 542 | 7,700 |
2016/01/14 | 562 | 573 | 552 | 559 | 7,900 |
2016/01/13 | 563 | 578 | 563 | 575 | 7,400 |
2016/01/12 | 575 | 577 | 560 | 561 | 17,600 |
2016/01/08 | 577 | 580 | 566 | 578 | 46,600 |
2016/01/07 | 579 | 592 | 574 | 585 | 6,300 |
2016/01/06 | 598 | 598 | 562 | 585 | 15,500 |
2016/01/05 | 602 | 604 | 583 | 590 | 13,300 |
2016/01/04 | 618 | 625 | 600 | 602 | 16,600 |