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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,840 | 1,843 | 1,766 | 1,782 | 141,300 |
| 2017/12/28 | 1,828 | 1,898 | 1,814 | 1,836 | 141,200 |
| 2017/12/27 | 1,798 | 1,856 | 1,786 | 1,836 | 100,500 |
| 2017/12/26 | 1,795 | 1,804 | 1,766 | 1,772 | 86,300 |
| 2017/12/25 | 1,790 | 1,800 | 1,758 | 1,800 | 77,800 |
| 2017/12/22 | 1,762 | 1,783 | 1,745 | 1,760 | 70,300 |
| 2017/12/21 | 1,766 | 1,788 | 1,761 | 1,779 | 40,900 |
| 2017/12/20 | 1,779 | 1,798 | 1,763 | 1,786 | 54,300 |
| 2017/12/19 | 1,786 | 1,800 | 1,764 | 1,767 | 37,200 |
| 2017/12/18 | 1,831 | 1,834 | 1,763 | 1,777 | 102,500 |
| 2017/12/15 | 1,770 | 1,822 | 1,751 | 1,822 | 115,700 |
| 2017/12/14 | 1,741 | 1,764 | 1,740 | 1,756 | 46,400 |
| 2017/12/13 | 1,750 | 1,773 | 1,737 | 1,750 | 48,900 |
| 2017/12/12 | 1,779 | 1,790 | 1,740 | 1,752 | 90,800 |
| 2017/12/11 | 1,790 | 1,816 | 1,746 | 1,779 | 152,400 |
| 2017/12/08 | 1,765 | 1,787 | 1,744 | 1,758 | 77,100 |
| 2017/12/07 | 1,750 | 1,780 | 1,730 | 1,763 | 98,300 |
| 2017/12/06 | 1,740 | 1,794 | 1,717 | 1,728 | 108,400 |
| 2017/12/05 | 1,800 | 1,809 | 1,732 | 1,755 | 173,100 |
| 2017/12/04 | 1,850 | 1,877 | 1,808 | 1,818 | 123,300 |
| 2017/12/01 | 1,859 | 1,894 | 1,810 | 1,860 | 180,400 |
| 2017/11/30 | 1,913 | 1,937 | 1,838 | 1,860 | 574,300 |
| 2017/11/29 | 1,978 | 2,014 | 1,951 | 1,961 | 103,800 |
| 2017/11/28 | 1,992 | 2,004 | 1,902 | 1,997 | 166,600 |
| 2017/11/27 | 2,019 | 2,049 | 1,982 | 2,020 | 186,800 |
| 2017/11/24 | 2,000 | 2,057 | 1,959 | 1,989 | 276,700 |
| 2017/11/22 | 1,951 | 2,043 | 1,950 | 2,027 | 335,100 |
| 2017/11/21 | 1,902 | 1,960 | 1,891 | 1,952 | 140,700 |
| 2017/11/20 | 1,949 | 1,984 | 1,893 | 1,906 | 178,500 |
| 2017/11/17 | 1,910 | 1,941 | 1,872 | 1,931 | 245,000 |
| 2017/11/16 | 1,793 | 1,884 | 1,781 | 1,884 | 206,100 |
| 2017/11/15 | 1,850 | 1,885 | 1,740 | 1,754 | 316,400 |
| 2017/11/14 | 1,882 | 1,928 | 1,844 | 1,865 | 297,900 |
| 2017/11/13 | 1,830 | 1,986 | 1,801 | 1,882 | 1,277,700 |
| 2017/11/10 | 1,642 | 1,711 | 1,618 | 1,710 | 152,700 |
| 2017/11/09 | 1,690 | 1,734 | 1,627 | 1,669 | 254,500 |
| 2017/11/08 | 1,629 | 1,670 | 1,612 | 1,670 | 69,700 |
| 2017/11/07 | 1,635 | 1,645 | 1,601 | 1,633 | 96,300 |
| 2017/11/06 | 1,680 | 1,683 | 1,652 | 1,652 | 50,200 |
| 2017/11/02 | 1,670 | 1,684 | 1,647 | 1,683 | 58,000 |
| 2017/11/01 | 1,700 | 1,714 | 1,670 | 1,686 | 88,900 |
| 2017/10/31 | 1,650 | 1,685 | 1,617 | 1,685 | 158,400 |
| 2017/10/30 | 1,655 | 1,685 | 1,600 | 1,634 | 117,200 |
| 2017/10/27 | 1,630 | 1,672 | 1,615 | 1,660 | 135,000 |
| 2017/10/26 | 1,599 | 1,640 | 1,595 | 1,630 | 68,800 |
| 2017/10/25 | 1,600 | 1,620 | 1,581 | 1,586 | 105,100 |
| 2017/10/24 | 1,577 | 1,595 | 1,559 | 1,595 | 77,900 |
| 2017/10/23 | 1,555 | 1,584 | 1,550 | 1,577 | 64,300 |
| 2017/10/20 | 1,560 | 1,576 | 1,540 | 1,553 | 69,600 |
| 2017/10/19 | 1,565 | 1,585 | 1,557 | 1,557 | 67,200 |
| 2017/10/18 | 1,570 | 1,585 | 1,556 | 1,561 | 50,700 |
| 2017/10/17 | 1,565 | 1,595 | 1,553 | 1,582 | 87,900 |
| 2017/10/16 | 1,590 | 1,590 | 1,550 | 1,552 | 64,300 |
| 2017/10/13 | 1,600 | 1,600 | 1,563 | 1,588 | 63,400 |
| 2017/10/12 | 1,580 | 1,612 | 1,570 | 1,595 | 70,300 |
| 2017/10/11 | 1,615 | 1,615 | 1,555 | 1,555 | 136,800 |
| 2017/10/10 | 1,611 | 1,632 | 1,600 | 1,609 | 69,600 |
| 2017/10/06 | 1,633 | 1,647 | 1,602 | 1,611 | 140,500 |
| 2017/10/05 | 1,629 | 1,673 | 1,600 | 1,665 | 119,900 |
| 2017/10/04 | 1,645 | 1,654 | 1,601 | 1,629 | 76,100 |
| 2017/10/03 | 1,621 | 1,645 | 1,617 | 1,637 | 58,500 |
| 2017/10/02 | 1,595 | 1,639 | 1,595 | 1,634 | 66,000 |
| 2017/09/29 | 1,593 | 1,614 | 1,591 | 1,609 | 42,000 |
| 2017/09/28 | 1,640 | 1,640 | 1,596 | 1,608 | 60,600 |
| 2017/09/27 | 1,582 | 1,633 | 1,578 | 1,620 | 45,500 |
| 2017/09/26 | 1,596 | 1,601 | 1,572 | 1,586 | 45,000 |
| 2017/09/25 | 1,569 | 1,630 | 1,569 | 1,603 | 76,100 |
| 2017/09/22 | 1,660 | 1,661 | 1,577 | 1,585 | 143,100 |
| 2017/09/21 | 1,652 | 1,703 | 1,642 | 1,656 | 124,100 |
| 2017/09/20 | 1,701 | 1,711 | 1,654 | 1,665 | 125,600 |
| 2017/09/19 | 1,649 | 1,692 | 1,634 | 1,691 | 145,800 |
| 2017/09/15 | 1,542 | 1,629 | 1,532 | 1,629 | 93,000 |
| 2017/09/14 | 1,601 | 1,619 | 1,540 | 1,560 | 99,500 |
| 2017/09/13 | 1,640 | 1,640 | 1,598 | 1,602 | 81,200 |
| 2017/09/12 | 1,621 | 1,645 | 1,600 | 1,628 | 83,900 |
| 2017/09/11 | 1,598 | 1,627 | 1,586 | 1,607 | 97,500 |
| 2017/09/08 | 1,536 | 1,573 | 1,530 | 1,568 | 88,100 |
| 2017/09/07 | 1,573 | 1,599 | 1,523 | 1,548 | 113,900 |
| 2017/09/06 | 1,490 | 1,614 | 1,488 | 1,562 | 182,000 |
| 2017/09/05 | 1,675 | 1,694 | 1,523 | 1,561 | 283,000 |
| 2017/09/04 | 1,745 | 1,745 | 1,657 | 1,677 | 212,300 |
| 2017/09/01 | 1,790 | 1,800 | 1,735 | 1,761 | 138,900 |
| 2017/08/31 | 1,774 | 1,804 | 1,774 | 1,788 | 124,700 |
| 2017/08/30 | 1,820 | 1,860 | 1,736 | 1,778 | 367,800 |
| 2017/08/29 | 1,755 | 1,825 | 1,722 | 1,796 | 305,000 |
| 2017/08/28 | 1,735 | 1,798 | 1,729 | 1,793 | 290,800 |
| 2017/08/25 | 1,755 | 1,790 | 1,711 | 1,715 | 193,700 |
| 2017/08/24 | 1,721 | 1,772 | 1,686 | 1,771 | 231,900 |
| 2017/08/23 | 1,691 | 1,734 | 1,657 | 1,734 | 263,700 |
| 2017/08/22 | 1,620 | 1,676 | 1,617 | 1,643 | 148,500 |
| 2017/08/21 | 1,652 | 1,682 | 1,610 | 1,617 | 180,900 |
| 2017/08/18 | 1,653 | 1,700 | 1,640 | 1,661 | 220,700 |
| 2017/08/17 | 1,736 | 1,807 | 1,695 | 1,716 | 434,800 |
| 2017/08/16 | 1,682 | 1,749 | 1,670 | 1,740 | 286,400 |
| 2017/08/15 | 1,633 | 1,714 | 1,616 | 1,705 | 544,100 |
| 2017/08/14 | 1,520 | 1,724 | 1,484 | 1,665 | 779,800 |
| 2017/08/10 | 1,590 | 1,603 | 1,501 | 1,541 | 239,300 |
| 2017/08/09 | 1,572 | 1,596 | 1,522 | 1,580 | 213,600 |
| 2017/08/08 | 1,528 | 1,612 | 1,526 | 1,572 | 215,100 |
| 2017/08/07 | 1,585 | 1,607 | 1,546 | 1,560 | 218,900 |
| 2017/08/04 | 1,562 | 1,642 | 1,559 | 1,625 | 197,200 |
| 2017/08/03 | 1,600 | 1,608 | 1,526 | 1,600 | 291,500 |
| 2017/08/02 | 1,590 | 1,660 | 1,581 | 1,622 | 342,600 |
| 2017/08/01 | 1,660 | 1,670 | 1,494 | 1,550 | 767,400 |
| 2017/07/31 | 1,689 | 1,702 | 1,626 | 1,681 | 413,900 |
| 2017/07/28 | 1,790 | 1,801 | 1,683 | 1,707 | 420,500 |
| 2017/07/27 | 1,823 | 1,853 | 1,785 | 1,800 | 398,100 |
| 2017/07/26 | 1,750 | 1,863 | 1,750 | 1,823 | 646,700 |
| 2017/07/25 | 1,742 | 1,854 | 1,734 | 1,788 | 927,600 |
| 2017/07/24 | 1,806 | 1,807 | 1,715 | 1,724 | 597,200 |
| 2017/07/21 | 1,859 | 1,865 | 1,780 | 1,800 | 528,800 |
| 2017/07/20 | 1,955 | 1,965 | 1,820 | 1,850 | 851,100 |
| 2017/07/19 | 1,936 | 2,040 | 1,915 | 1,977 | 1,969,000 |
| 2017/07/18 | 2,057 | 2,068 | 1,920 | 1,965 | 1,528,600 |
| 2017/07/14 | 2,031 | 2,089 | 1,940 | 2,056 | 1,366,200 |
| 2017/07/13 | 2,083 | 2,174 | 2,050 | 2,051 | 999,300 |
| 2017/07/12 | 2,058 | 2,210 | 2,051 | 2,110 | 2,128,300 |
| 2017/07/11 | 2,096 | 2,142 | 2,042 | 2,070 | 1,356,300 |
| 2017/07/10 | 1,980 | 2,119 | 1,926 | 2,100 | 1,719,600 |
| 2017/07/07 | 1,893 | 2,014 | 1,885 | 1,924 | 1,140,400 |
| 2017/07/06 | 2,050 | 2,097 | 1,863 | 1,894 | 1,686,500 |
| 2017/07/05 | 2,128 | 2,280 | 2,050 | 2,086 | 3,266,300 |
| 2017/07/04 | 2,070 | 2,240 | 1,938 | 2,124 | 5,793,100 |
| 2017/07/03 | 1,733 | 2,196 | 1,718 | 2,114 | 12,493,300 |
| 2017/06/30 | 1,466 | 1,796 | 1,450 | 1,796 | 1,353,500 |
| 2017/06/29 | 1,500 | 1,508 | 1,432 | 1,496 | 280,000 |
| 2017/06/28 | 1,526 | 1,527 | 1,418 | 1,429 | 360,500 |
| 2017/06/27 | 1,530 | 1,559 | 1,500 | 1,545 | 298,500 |
| 2017/06/26 | 1,497 | 1,592 | 1,487 | 1,545 | 906,300 |
| 2017/06/23 | 1,600 | 1,620 | 1,450 | 1,467 | 646,600 |
| 2017/06/22 | 1,628 | 1,692 | 1,600 | 1,618 | 522,000 |
| 2017/06/21 | 1,600 | 1,633 | 1,578 | 1,588 | 200,400 |
| 2017/06/20 | 1,630 | 1,662 | 1,570 | 1,593 | 322,100 |
| 2017/06/19 | 1,525 | 1,645 | 1,516 | 1,645 | 254,500 |
| 2017/06/16 | 1,544 | 1,588 | 1,528 | 1,550 | 256,800 |
| 2017/06/15 | 1,570 | 1,608 | 1,521 | 1,547 | 378,500 |
| 2017/06/14 | 1,660 | 1,706 | 1,554 | 1,584 | 530,000 |
| 2017/06/13 | 1,701 | 1,742 | 1,610 | 1,634 | 496,500 |
| 2017/06/12 | 1,785 | 1,797 | 1,705 | 1,722 | 643,000 |
| 2017/06/09 | 1,770 | 1,841 | 1,725 | 1,833 | 797,700 |
| 2017/06/08 | 1,780 | 1,829 | 1,722 | 1,749 | 1,002,700 |
| 2017/06/07 | 1,700 | 1,759 | 1,658 | 1,722 | 696,400 |
| 2017/06/06 | 1,697 | 1,883 | 1,635 | 1,733 | 2,442,700 |
| 2017/06/05 | 1,530 | 1,647 | 1,510 | 1,636 | 519,200 |
| 2017/06/02 | 1,630 | 1,644 | 1,522 | 1,522 | 447,100 |
| 2017/06/01 | 1,573 | 1,618 | 1,550 | 1,602 | 441,300 |
| 2017/05/31 | 1,680 | 1,764 | 1,594 | 1,607 | 1,128,800 |
| 2017/05/30 | 1,691 | 1,718 | 1,565 | 1,650 | 1,811,100 |
| 2017/05/29 | 1,450 | 1,620 | 1,420 | 1,571 | 2,239,900 |
| 2017/05/26 | 1,324 | 1,382 | 1,305 | 1,330 | 288,400 |
| 2017/05/25 | 1,339 | 1,445 | 1,334 | 1,345 | 669,800 |
| 2017/05/24 | 1,265 | 1,339 | 1,260 | 1,339 | 279,100 |
| 2017/05/23 | 1,299 | 1,305 | 1,241 | 1,260 | 243,500 |
| 2017/05/22 | 1,346 | 1,370 | 1,291 | 1,299 | 337,500 |
| 2017/05/19 | 1,293 | 1,342 | 1,247 | 1,290 | 509,400 |
| 2017/05/18 | 1,196 | 1,280 | 1,185 | 1,279 | 445,100 |
| 2017/05/17 | 1,198 | 1,229 | 1,183 | 1,225 | 277,500 |
| 2017/05/16 | 1,130 | 1,236 | 1,126 | 1,220 | 1,448,200 |
| 2017/05/15 | 1,102 | 1,102 | 1,102 | 1,102 | 36,700 |
| 2017/05/12 | 968 | 978 | 950 | 952 | 112,300 |
| 2017/05/11 | 973 | 985 | 960 | 979 | 71,300 |
| 2017/05/10 | 976 | 983 | 949 | 972 | 72,300 |
| 2017/05/09 | 970 | 981 | 954 | 976 | 75,700 |
| 2017/05/08 | 948 | 966 | 932 | 960 | 89,100 |
| 2017/05/02 | 962 | 963 | 930 | 939 | 122,100 |
| 2017/05/01 | 974 | 988 | 955 | 971 | 113,200 |
| 2017/04/28 | 1,019 | 1,034 | 971 | 982 | 151,500 |
| 2017/04/27 | 990 | 1,016 | 982 | 1,007 | 103,900 |
| 2017/04/26 | 987 | 997 | 975 | 994 | 87,200 |
| 2017/04/25 | 1,022 | 1,030 | 970 | 970 | 228,800 |
| 2017/04/24 | 975 | 1,029 | 972 | 991 | 297,500 |
| 2017/04/21 | 936 | 1,045 | 936 | 949 | 504,900 |
| 2017/04/20 | 913 | 938 | 906 | 917 | 61,700 |
| 2017/04/19 | 919 | 930 | 895 | 916 | 61,500 |
| 2017/04/18 | 917 | 939 | 895 | 916 | 91,100 |
| 2017/04/17 | 863 | 919 | 863 | 915 | 99,800 |
| 2017/04/14 | 870 | 907 | 848 | 863 | 84,500 |
| 2017/04/13 | 836 | 894 | 836 | 883 | 71,000 |
| 2017/04/12 | 857 | 878 | 837 | 860 | 84,000 |
| 2017/04/11 | 883 | 908 | 852 | 887 | 66,500 |
| 2017/04/10 | 890 | 918 | 885 | 893 | 85,100 |
| 2017/04/07 | 888 | 918 | 833 | 877 | 208,600 |
| 2017/04/06 | 890 | 893 | 833 | 875 | 187,700 |
| 2017/04/05 | 910 | 910 | 866 | 894 | 94,600 |
| 2017/04/04 | 950 | 955 | 853 | 895 | 304,400 |
| 2017/04/03 | 996 | 996 | 952 | 956 | 85,500 |
| 2017/03/31 | 1,000 | 1,033 | 990 | 1,000 | 65,000 |
| 2017/03/30 | 1,030 | 1,030 | 982 | 987 | 74,100 |
| 2017/03/29 | 970 | 1,034 | 970 | 1,029 | 104,800 |
| 2017/03/28 | 1,001 | 1,018 | 961 | 971 | 111,600 |
| 2017/03/27 | 1,016 | 1,031 | 993 | 1,003 | 106,100 |
| 2017/03/24 | 1,019 | 1,035 | 1,015 | 1,021 | 30,800 |
| 2017/03/23 | 1,014 | 1,038 | 1,012 | 1,025 | 37,500 |
| 2017/03/22 | 1,027 | 1,045 | 1,019 | 1,020 | 78,700 |
| 2017/03/21 | 1,017 | 1,069 | 1,017 | 1,053 | 96,700 |
| 2017/03/17 | 1,044 | 1,076 | 1,021 | 1,039 | 97,500 |
| 2017/03/16 | 1,017 | 1,059 | 1,017 | 1,055 | 99,400 |
| 2017/03/15 | 1,067 | 1,078 | 1,020 | 1,035 | 128,900 |
| 2017/03/14 | 1,033 | 1,117 | 1,031 | 1,090 | 187,500 |
| 2017/03/13 | 1,090 | 1,090 | 1,029 | 1,039 | 317,100 |
| 2017/03/10 | 1,156 | 1,158 | 1,108 | 1,110 | 178,800 |
| 2017/03/09 | 1,169 | 1,177 | 1,155 | 1,160 | 73,900 |
| 2017/03/08 | 1,184 | 1,198 | 1,154 | 1,163 | 106,800 |
| 2017/03/07 | 1,222 | 1,231 | 1,182 | 1,184 | 143,900 |
| 2017/03/06 | 1,180 | 1,231 | 1,159 | 1,215 | 216,600 |
| 2017/03/03 | 1,151 | 1,186 | 1,141 | 1,181 | 104,900 |
| 2017/03/02 | 1,140 | 1,158 | 1,118 | 1,151 | 116,000 |
| 2017/03/01 | 1,160 | 1,170 | 1,113 | 1,147 | 180,800 |
| 2017/02/28 | 1,186 | 1,192 | 1,170 | 1,172 | 116,200 |
| 2017/02/27 | 1,187 | 1,201 | 1,170 | 1,191 | 137,300 |
| 2017/02/24 | 1,191 | 1,230 | 1,189 | 1,219 | 146,400 |
| 2017/02/23 | 1,210 | 1,222 | 1,180 | 1,200 | 122,700 |
| 2017/02/22 | 1,214 | 1,219 | 1,200 | 1,203 | 94,100 |
| 2017/02/21 | 1,210 | 1,239 | 1,200 | 1,214 | 84,500 |
| 2017/02/20 | 1,191 | 1,225 | 1,190 | 1,210 | 113,500 |
| 2017/02/17 | 1,180 | 1,260 | 1,173 | 1,210 | 403,200 |
| 2017/02/16 | 1,164 | 1,213 | 1,156 | 1,181 | 152,300 |
| 2017/02/15 | 1,200 | 1,206 | 1,158 | 1,168 | 219,400 |
| 2017/02/14 | 1,222 | 1,229 | 1,184 | 1,194 | 235,500 |
| 2017/02/13 | 1,210 | 1,241 | 1,160 | 1,201 | 852,400 |
| 2017/02/10 | 1,371 | 1,378 | 1,325 | 1,374 | 234,800 |
| 2017/02/09 | 1,410 | 1,428 | 1,368 | 1,368 | 275,700 |
| 2017/02/08 | 1,384 | 1,447 | 1,368 | 1,436 | 353,200 |
| 2017/02/07 | 1,382 | 1,423 | 1,353 | 1,372 | 362,900 |
| 2017/02/06 | 1,330 | 1,385 | 1,302 | 1,370 | 271,900 |
| 2017/02/03 | 1,385 | 1,402 | 1,240 | 1,360 | 329,600 |
| 2017/02/02 | 1,399 | 1,427 | 1,361 | 1,380 | 336,400 |
| 2017/02/01 | 1,371 | 1,418 | 1,334 | 1,356 | 478,200 |
| 2017/01/31 | 1,289 | 1,380 | 1,280 | 1,333 | 489,900 |
| 2017/01/30 | 1,224 | 1,310 | 1,204 | 1,310 | 274,800 |
| 2017/01/27 | 1,244 | 1,249 | 1,214 | 1,218 | 152,600 |
| 2017/01/26 | 1,305 | 1,315 | 1,256 | 1,262 | 254,200 |
| 2017/01/25 | 1,220 | 1,278 | 1,203 | 1,260 | 266,600 |
| 2017/01/24 | 1,200 | 1,236 | 1,172 | 1,220 | 281,000 |
| 2017/01/23 | 1,251 | 1,300 | 1,195 | 1,220 | 398,100 |
| 2017/01/20 | 1,275 | 1,295 | 1,227 | 1,255 | 281,600 |
| 2017/01/19 | 1,306 | 1,330 | 1,264 | 1,285 | 311,400 |
| 2017/01/18 | 1,289 | 1,317 | 1,235 | 1,288 | 311,200 |
| 2017/01/17 | 1,277 | 1,350 | 1,233 | 1,268 | 700,600 |
| 2017/01/16 | 1,358 | 1,360 | 1,247 | 1,298 | 793,400 |
| 2017/01/13 | 1,495 | 1,587 | 1,377 | 1,388 | 2,085,300 |
| 2017/01/12 | 1,481 | 1,528 | 1,350 | 1,380 | 842,200 |
| 2017/01/11 | 1,465 | 1,779 | 1,452 | 1,508 | 4,060,500 |
| 2017/01/10 | 1,350 | 1,564 | 1,334 | 1,564 | 2,087,000 |
| 2017/01/06 | 1,200 | 1,340 | 1,190 | 1,264 | 899,500 |
| 2017/01/05 | 1,190 | 1,241 | 1,180 | 1,205 | 312,000 |
| 2017/01/04 | 1,267 | 1,288 | 1,200 | 1,201 | 328,400 |