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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,191 | 1,201 | 1,161 | 1,179 | 29,100 |
| 2018/12/27 | 1,180 | 1,201 | 1,131 | 1,187 | 60,100 |
| 2018/12/26 | 1,090 | 1,113 | 1,062 | 1,088 | 58,400 |
| 2018/12/25 | 1,030 | 1,120 | 1,030 | 1,047 | 127,600 |
| 2018/12/21 | 1,167 | 1,181 | 1,067 | 1,128 | 148,900 |
| 2018/12/20 | 1,207 | 1,240 | 1,171 | 1,180 | 96,400 |
| 2018/12/19 | 1,212 | 1,265 | 1,205 | 1,242 | 54,700 |
| 2018/12/18 | 1,263 | 1,270 | 1,213 | 1,215 | 77,900 |
| 2018/12/17 | 1,302 | 1,328 | 1,292 | 1,293 | 51,400 |
| 2018/12/14 | 1,360 | 1,372 | 1,326 | 1,328 | 29,200 |
| 2018/12/13 | 1,342 | 1,380 | 1,324 | 1,375 | 34,900 |
| 2018/12/12 | 1,320 | 1,337 | 1,301 | 1,335 | 34,300 |
| 2018/12/11 | 1,338 | 1,351 | 1,304 | 1,304 | 51,700 |
| 2018/12/10 | 1,350 | 1,350 | 1,330 | 1,337 | 47,200 |
| 2018/12/07 | 1,359 | 1,385 | 1,347 | 1,379 | 22,700 |
| 2018/12/06 | 1,390 | 1,420 | 1,353 | 1,356 | 50,600 |
| 2018/12/05 | 1,370 | 1,423 | 1,370 | 1,400 | 33,700 |
| 2018/12/04 | 1,430 | 1,431 | 1,393 | 1,404 | 40,000 |
| 2018/12/03 | 1,385 | 1,415 | 1,381 | 1,413 | 46,900 |
| 2018/11/30 | 1,382 | 1,404 | 1,360 | 1,374 | 47,400 |
| 2018/11/29 | 1,410 | 1,414 | 1,387 | 1,392 | 31,100 |
| 2018/11/28 | 1,406 | 1,425 | 1,385 | 1,390 | 59,200 |
| 2018/11/27 | 1,391 | 1,415 | 1,365 | 1,385 | 55,300 |
| 2018/11/26 | 1,351 | 1,400 | 1,345 | 1,395 | 54,400 |
| 2018/11/22 | 1,340 | 1,370 | 1,326 | 1,358 | 59,300 |
| 2018/11/21 | 1,331 | 1,356 | 1,311 | 1,340 | 67,200 |
| 2018/11/20 | 1,356 | 1,356 | 1,311 | 1,338 | 38,400 |
| 2018/11/19 | 1,311 | 1,358 | 1,303 | 1,337 | 64,000 |
| 2018/11/16 | 1,337 | 1,371 | 1,286 | 1,286 | 102,500 |
| 2018/11/15 | 1,301 | 1,348 | 1,292 | 1,346 | 79,400 |
| 2018/11/14 | 1,359 | 1,391 | 1,323 | 1,323 | 93,000 |
| 2018/11/13 | 1,340 | 1,400 | 1,315 | 1,389 | 178,100 |
| 2018/11/12 | 1,308 | 1,433 | 1,282 | 1,370 | 627,400 |
| 2018/11/09 | 1,191 | 1,233 | 1,186 | 1,188 | 51,900 |
| 2018/11/08 | 1,174 | 1,221 | 1,174 | 1,204 | 89,100 |
| 2018/11/07 | 1,146 | 1,162 | 1,137 | 1,156 | 32,600 |
| 2018/11/06 | 1,163 | 1,174 | 1,142 | 1,155 | 26,600 |
| 2018/11/05 | 1,197 | 1,197 | 1,162 | 1,167 | 88,700 |
| 2018/11/02 | 1,161 | 1,206 | 1,161 | 1,204 | 49,700 |
| 2018/11/01 | 1,188 | 1,190 | 1,156 | 1,161 | 34,100 |
| 2018/10/31 | 1,140 | 1,184 | 1,140 | 1,172 | 43,900 |
| 2018/10/30 | 1,086 | 1,137 | 1,027 | 1,131 | 88,800 |
| 2018/10/29 | 1,153 | 1,188 | 1,066 | 1,086 | 99,900 |
| 2018/10/26 | 1,210 | 1,218 | 1,108 | 1,162 | 104,800 |
| 2018/10/25 | 1,216 | 1,245 | 1,180 | 1,186 | 84,200 |
| 2018/10/24 | 1,269 | 1,290 | 1,231 | 1,270 | 67,400 |
| 2018/10/23 | 1,306 | 1,324 | 1,262 | 1,269 | 77,800 |
| 2018/10/22 | 1,316 | 1,318 | 1,285 | 1,311 | 31,500 |
| 2018/10/19 | 1,284 | 1,307 | 1,263 | 1,304 | 54,300 |
| 2018/10/18 | 1,228 | 1,327 | 1,224 | 1,295 | 141,200 |
| 2018/10/17 | 1,223 | 1,223 | 1,206 | 1,218 | 45,700 |
| 2018/10/16 | 1,163 | 1,204 | 1,156 | 1,200 | 43,500 |
| 2018/10/15 | 1,155 | 1,183 | 1,154 | 1,163 | 49,100 |
| 2018/10/12 | 1,096 | 1,159 | 1,096 | 1,158 | 55,600 |
| 2018/10/11 | 1,086 | 1,127 | 1,081 | 1,096 | 119,100 |
| 2018/10/10 | 1,159 | 1,182 | 1,154 | 1,174 | 30,200 |
| 2018/10/09 | 1,156 | 1,188 | 1,156 | 1,159 | 34,100 |
| 2018/10/05 | 1,190 | 1,213 | 1,166 | 1,170 | 62,700 |
| 2018/10/04 | 1,187 | 1,238 | 1,187 | 1,213 | 92,500 |
| 2018/10/03 | 1,191 | 1,204 | 1,183 | 1,183 | 37,300 |
| 2018/10/02 | 1,220 | 1,231 | 1,191 | 1,209 | 49,700 |
| 2018/10/01 | 1,226 | 1,248 | 1,214 | 1,222 | 57,000 |
| 2018/09/28 | 1,195 | 1,249 | 1,191 | 1,240 | 74,700 |
| 2018/09/27 | 1,185 | 1,201 | 1,181 | 1,186 | 44,900 |
| 2018/09/26 | 1,154 | 1,183 | 1,154 | 1,183 | 21,100 |
| 2018/09/25 | 1,161 | 1,166 | 1,147 | 1,159 | 29,300 |
| 2018/09/21 | 1,111 | 1,182 | 1,111 | 1,171 | 101,100 |
| 2018/09/20 | 1,190 | 1,190 | 1,157 | 1,160 | 21,200 |
| 2018/09/19 | 1,144 | 1,176 | 1,144 | 1,176 | 33,500 |
| 2018/09/18 | 1,162 | 1,162 | 1,129 | 1,140 | 27,200 |
| 2018/09/14 | 1,143 | 1,160 | 1,142 | 1,149 | 11,700 |
| 2018/09/13 | 1,131 | 1,163 | 1,130 | 1,150 | 17,800 |
| 2018/09/12 | 1,150 | 1,161 | 1,127 | 1,142 | 24,000 |
| 2018/09/11 | 1,164 | 1,164 | 1,136 | 1,150 | 18,600 |
| 2018/09/10 | 1,169 | 1,177 | 1,149 | 1,151 | 20,500 |
| 2018/09/07 | 1,148 | 1,172 | 1,130 | 1,172 | 55,900 |
| 2018/09/06 | 1,175 | 1,180 | 1,146 | 1,163 | 30,600 |
| 2018/09/05 | 1,186 | 1,198 | 1,171 | 1,178 | 17,100 |
| 2018/09/04 | 1,176 | 1,200 | 1,176 | 1,190 | 22,300 |
| 2018/09/03 | 1,222 | 1,224 | 1,172 | 1,176 | 40,400 |
| 2018/08/31 | 1,152 | 1,209 | 1,152 | 1,204 | 45,200 |
| 2018/08/30 | 1,215 | 1,220 | 1,174 | 1,182 | 47,000 |
| 2018/08/29 | 1,142 | 1,209 | 1,131 | 1,182 | 82,600 |
| 2018/08/28 | 1,180 | 1,184 | 1,138 | 1,144 | 67,300 |
| 2018/08/27 | 1,190 | 1,196 | 1,168 | 1,177 | 67,200 |
| 2018/08/24 | 1,104 | 1,166 | 1,094 | 1,160 | 102,800 |
| 2018/08/23 | 1,059 | 1,095 | 1,059 | 1,087 | 59,700 |
| 2018/08/22 | 1,049 | 1,077 | 1,042 | 1,064 | 50,000 |
| 2018/08/21 | 1,050 | 1,065 | 1,026 | 1,045 | 32,800 |
| 2018/08/20 | 1,058 | 1,084 | 1,050 | 1,069 | 24,000 |
| 2018/08/17 | 1,093 | 1,093 | 1,056 | 1,068 | 30,100 |
| 2018/08/16 | 1,070 | 1,091 | 1,057 | 1,073 | 48,600 |
| 2018/08/15 | 1,120 | 1,121 | 1,085 | 1,095 | 38,600 |
| 2018/08/14 | 1,108 | 1,150 | 1,093 | 1,131 | 61,200 |
| 2018/08/13 | 1,086 | 1,143 | 1,075 | 1,096 | 109,700 |
| 2018/08/10 | 1,084 | 1,106 | 1,071 | 1,090 | 59,000 |
| 2018/08/09 | 1,058 | 1,098 | 1,035 | 1,093 | 45,700 |
| 2018/08/08 | 1,016 | 1,060 | 1,007 | 1,058 | 58,500 |
| 2018/08/07 | 1,080 | 1,083 | 1,008 | 1,044 | 103,600 |
| 2018/08/06 | 1,122 | 1,129 | 1,085 | 1,086 | 80,700 |
| 2018/08/03 | 1,169 | 1,177 | 1,142 | 1,142 | 24,800 |
| 2018/08/02 | 1,169 | 1,189 | 1,163 | 1,169 | 23,500 |
| 2018/08/01 | 1,160 | 1,189 | 1,154 | 1,168 | 21,900 |
| 2018/07/31 | 1,150 | 1,172 | 1,140 | 1,159 | 29,400 |
| 2018/07/30 | 1,175 | 1,183 | 1,150 | 1,150 | 46,200 |
| 2018/07/27 | 1,192 | 1,201 | 1,176 | 1,188 | 21,400 |
| 2018/07/26 | 1,215 | 1,218 | 1,191 | 1,203 | 13,200 |
| 2018/07/25 | 1,199 | 1,226 | 1,196 | 1,210 | 20,400 |
| 2018/07/24 | 1,162 | 1,208 | 1,162 | 1,205 | 37,500 |
| 2018/07/23 | 1,155 | 1,179 | 1,151 | 1,161 | 23,600 |
| 2018/07/20 | 1,163 | 1,185 | 1,157 | 1,178 | 25,000 |
| 2018/07/19 | 1,170 | 1,176 | 1,155 | 1,175 | 23,900 |
| 2018/07/18 | 1,111 | 1,174 | 1,111 | 1,172 | 72,400 |
| 2018/07/17 | 1,162 | 1,172 | 1,114 | 1,116 | 115,000 |
| 2018/07/13 | 1,204 | 1,245 | 1,204 | 1,207 | 70,400 |
| 2018/07/12 | 1,177 | 1,218 | 1,177 | 1,209 | 57,100 |
| 2018/07/11 | 1,167 | 1,207 | 1,140 | 1,207 | 55,100 |
| 2018/07/10 | 1,202 | 1,205 | 1,172 | 1,197 | 50,700 |
| 2018/07/09 | 1,133 | 1,206 | 1,133 | 1,172 | 67,400 |
| 2018/07/06 | 1,093 | 1,148 | 1,091 | 1,131 | 90,000 |
| 2018/07/05 | 1,135 | 1,170 | 1,086 | 1,089 | 111,400 |
| 2018/07/04 | 1,165 | 1,171 | 1,112 | 1,155 | 67,600 |
| 2018/07/03 | 1,206 | 1,228 | 1,161 | 1,180 | 51,600 |
| 2018/07/02 | 1,222 | 1,260 | 1,195 | 1,206 | 48,500 |
| 2018/06/29 | 1,197 | 1,236 | 1,190 | 1,228 | 34,900 |
| 2018/06/28 | 1,163 | 1,199 | 1,148 | 1,197 | 37,200 |
| 2018/06/27 | 1,143 | 1,202 | 1,143 | 1,179 | 58,400 |
| 2018/06/26 | 1,152 | 1,178 | 1,130 | 1,156 | 141,900 |
| 2018/06/25 | 1,297 | 1,297 | 1,190 | 1,200 | 116,200 |
| 2018/06/22 | 1,291 | 1,299 | 1,265 | 1,274 | 60,700 |
| 2018/06/21 | 1,349 | 1,349 | 1,308 | 1,310 | 27,300 |
| 2018/06/20 | 1,283 | 1,340 | 1,254 | 1,333 | 76,800 |
| 2018/06/19 | 1,330 | 1,350 | 1,289 | 1,298 | 71,900 |
| 2018/06/18 | 1,355 | 1,360 | 1,324 | 1,330 | 38,100 |
| 2018/06/15 | 1,365 | 1,370 | 1,355 | 1,361 | 17,000 |
| 2018/06/14 | 1,377 | 1,393 | 1,355 | 1,356 | 71,600 |
| 2018/06/13 | 1,386 | 1,393 | 1,346 | 1,347 | 67,300 |
| 2018/06/12 | 1,376 | 1,379 | 1,360 | 1,379 | 27,200 |
| 2018/06/11 | 1,371 | 1,382 | 1,360 | 1,360 | 24,800 |
| 2018/06/08 | 1,361 | 1,380 | 1,355 | 1,371 | 28,100 |
| 2018/06/07 | 1,365 | 1,383 | 1,353 | 1,370 | 48,600 |
| 2018/06/06 | 1,337 | 1,375 | 1,336 | 1,354 | 30,700 |
| 2018/06/05 | 1,395 | 1,395 | 1,350 | 1,351 | 45,900 |
| 2018/06/04 | 1,373 | 1,390 | 1,368 | 1,390 | 37,200 |
| 2018/06/01 | 1,342 | 1,375 | 1,342 | 1,366 | 41,300 |
| 2018/05/31 | 1,340 | 1,403 | 1,334 | 1,352 | 111,100 |
| 2018/05/30 | 1,280 | 1,307 | 1,278 | 1,303 | 54,300 |
| 2018/05/29 | 1,349 | 1,350 | 1,307 | 1,312 | 60,200 |
| 2018/05/28 | 1,377 | 1,377 | 1,349 | 1,353 | 22,200 |
| 2018/05/25 | 1,352 | 1,377 | 1,343 | 1,366 | 28,700 |
| 2018/05/24 | 1,385 | 1,385 | 1,354 | 1,366 | 43,300 |
| 2018/05/23 | 1,410 | 1,416 | 1,375 | 1,390 | 46,500 |
| 2018/05/22 | 1,401 | 1,418 | 1,396 | 1,410 | 33,000 |
| 2018/05/21 | 1,392 | 1,411 | 1,373 | 1,405 | 66,200 |
| 2018/05/18 | 1,337 | 1,383 | 1,318 | 1,369 | 75,800 |
| 2018/05/17 | 1,351 | 1,354 | 1,300 | 1,334 | 179,900 |
| 2018/05/16 | 1,421 | 1,430 | 1,353 | 1,363 | 149,100 |
| 2018/05/15 | 1,440 | 1,444 | 1,402 | 1,420 | 126,200 |
| 2018/05/14 | 1,403 | 1,481 | 1,401 | 1,458 | 450,900 |
| 2018/05/11 | 1,640 | 1,680 | 1,582 | 1,680 | 170,400 |
| 2018/05/10 | 1,716 | 1,744 | 1,632 | 1,650 | 744,600 |
| 2018/05/09 | 1,543 | 1,572 | 1,521 | 1,556 | 41,000 |
| 2018/05/08 | 1,505 | 1,543 | 1,505 | 1,543 | 42,500 |
| 2018/05/07 | 1,510 | 1,523 | 1,496 | 1,503 | 37,200 |
| 2018/05/02 | 1,484 | 1,516 | 1,482 | 1,515 | 36,400 |
| 2018/05/01 | 1,495 | 1,503 | 1,472 | 1,494 | 46,300 |
| 2018/04/27 | 1,502 | 1,522 | 1,500 | 1,505 | 26,600 |
| 2018/04/26 | 1,565 | 1,565 | 1,498 | 1,501 | 64,500 |
| 2018/04/25 | 1,536 | 1,566 | 1,524 | 1,548 | 43,100 |
| 2018/04/24 | 1,561 | 1,610 | 1,546 | 1,557 | 110,100 |
| 2018/04/23 | 1,537 | 1,555 | 1,525 | 1,555 | 66,300 |
| 2018/04/20 | 1,504 | 1,541 | 1,504 | 1,536 | 78,400 |
| 2018/04/19 | 1,496 | 1,523 | 1,483 | 1,516 | 66,600 |
| 2018/04/18 | 1,490 | 1,514 | 1,475 | 1,490 | 61,100 |
| 2018/04/17 | 1,467 | 1,505 | 1,414 | 1,501 | 215,300 |
| 2018/04/16 | 1,528 | 1,529 | 1,453 | 1,458 | 152,800 |
| 2018/04/13 | 1,499 | 1,535 | 1,496 | 1,528 | 83,500 |
| 2018/04/12 | 1,505 | 1,533 | 1,488 | 1,494 | 84,300 |
| 2018/04/11 | 1,541 | 1,542 | 1,507 | 1,520 | 84,000 |
| 2018/04/10 | 1,583 | 1,584 | 1,523 | 1,524 | 110,000 |
| 2018/04/09 | 1,559 | 1,574 | 1,515 | 1,565 | 101,000 |
| 2018/04/06 | 1,584 | 1,590 | 1,558 | 1,568 | 100,200 |
| 2018/04/05 | 1,601 | 1,605 | 1,561 | 1,566 | 124,400 |
| 2018/04/04 | 1,615 | 1,624 | 1,558 | 1,563 | 223,200 |
| 2018/04/03 | 1,673 | 1,688 | 1,602 | 1,613 | 301,700 |
| 2018/04/02 | 1,700 | 1,775 | 1,688 | 1,710 | 371,200 |
| 2018/03/30 | 1,781 | 1,799 | 1,750 | 1,799 | 76,900 |
| 2018/03/29 | 1,720 | 1,776 | 1,713 | 1,750 | 82,800 |
| 2018/03/28 | 1,700 | 1,740 | 1,697 | 1,706 | 81,800 |
| 2018/03/27 | 1,767 | 1,779 | 1,730 | 1,730 | 97,600 |
| 2018/03/26 | 1,747 | 1,751 | 1,656 | 1,729 | 281,900 |
| 2018/03/23 | 1,759 | 1,892 | 1,759 | 1,793 | 249,500 |
| 2018/03/22 | 1,860 | 1,873 | 1,827 | 1,873 | 100,900 |
| 2018/03/20 | 1,837 | 1,886 | 1,826 | 1,856 | 116,800 |
| 2018/03/19 | 1,946 | 1,956 | 1,850 | 1,877 | 276,700 |
| 2018/03/16 | 1,989 | 1,989 | 1,934 | 1,957 | 270,900 |
| 2018/03/15 | 1,891 | 1,937 | 1,865 | 1,937 | 150,100 |
| 2018/03/14 | 1,885 | 1,911 | 1,871 | 1,910 | 82,000 |
| 2018/03/13 | 1,857 | 1,914 | 1,853 | 1,908 | 113,300 |
| 2018/03/12 | 1,965 | 1,979 | 1,848 | 1,875 | 245,400 |
| 2018/03/09 | 1,931 | 1,965 | 1,907 | 1,944 | 218,200 |
| 2018/03/08 | 1,881 | 1,989 | 1,876 | 1,924 | 302,700 |
| 2018/03/07 | 1,839 | 1,897 | 1,828 | 1,865 | 238,300 |
| 2018/03/06 | 1,950 | 1,956 | 1,828 | 1,840 | 389,600 |
| 2018/03/05 | 1,989 | 2,033 | 1,858 | 1,885 | 545,300 |
| 2018/03/02 | 1,970 | 2,030 | 1,951 | 1,969 | 627,900 |
| 2018/03/01 | 2,165 | 2,177 | 2,076 | 2,087 | 1,218,100 |
| 2018/02/28 | 2,150 | 2,312 | 2,136 | 2,293 | 930,000 |
| 2018/02/27 | 2,179 | 2,188 | 2,080 | 2,129 | 465,200 |
| 2018/02/26 | 2,250 | 2,290 | 2,131 | 2,141 | 601,200 |
| 2018/02/23 | 2,200 | 2,306 | 2,162 | 2,213 | 1,373,500 |
| 2018/02/22 | 2,030 | 2,228 | 2,012 | 2,185 | 2,660,700 |
| 2018/02/21 | 2,049 | 2,134 | 2,004 | 2,070 | 1,432,400 |
| 2018/02/20 | 2,260 | 2,347 | 2,071 | 2,079 | 7,940,000 |
| 2018/02/19 | 2,010 | 2,010 | 2,010 | 2,010 | 48,500 |
| 2018/02/16 | 1,587 | 1,626 | 1,551 | 1,610 | 380,100 |
| 2018/02/15 | 1,502 | 1,648 | 1,477 | 1,616 | 254,400 |
| 2018/02/14 | 1,525 | 1,580 | 1,455 | 1,473 | 221,900 |
| 2018/02/13 | 1,730 | 1,730 | 1,525 | 1,541 | 415,900 |
| 2018/02/09 | 1,534 | 1,720 | 1,525 | 1,691 | 286,500 |
| 2018/02/08 | 1,582 | 1,661 | 1,582 | 1,654 | 132,000 |
| 2018/02/07 | 1,730 | 1,730 | 1,572 | 1,574 | 269,200 |
| 2018/02/06 | 1,700 | 1,706 | 1,450 | 1,611 | 483,900 |
| 2018/02/05 | 1,812 | 1,844 | 1,795 | 1,812 | 166,400 |
| 2018/02/02 | 1,892 | 1,910 | 1,866 | 1,883 | 64,300 |
| 2018/02/01 | 1,876 | 1,922 | 1,838 | 1,912 | 123,600 |
| 2018/01/31 | 1,830 | 1,886 | 1,828 | 1,836 | 64,200 |
| 2018/01/30 | 1,918 | 1,920 | 1,828 | 1,855 | 181,700 |
| 2018/01/29 | 1,945 | 1,980 | 1,906 | 1,918 | 129,300 |
| 2018/01/26 | 1,920 | 1,940 | 1,901 | 1,935 | 69,000 |
| 2018/01/25 | 1,876 | 1,940 | 1,864 | 1,916 | 96,600 |
| 2018/01/24 | 1,882 | 1,902 | 1,856 | 1,876 | 61,200 |
| 2018/01/23 | 1,874 | 1,903 | 1,868 | 1,882 | 62,300 |
| 2018/01/22 | 1,840 | 1,878 | 1,826 | 1,874 | 79,600 |
| 2018/01/19 | 1,890 | 1,916 | 1,850 | 1,864 | 91,000 |
| 2018/01/18 | 1,900 | 1,926 | 1,883 | 1,901 | 94,700 |
| 2018/01/17 | 1,880 | 1,915 | 1,846 | 1,900 | 162,900 |
| 2018/01/16 | 1,932 | 1,949 | 1,886 | 1,909 | 109,800 |
| 2018/01/15 | 1,938 | 1,990 | 1,912 | 1,945 | 140,900 |
| 2018/01/12 | 1,856 | 1,922 | 1,856 | 1,893 | 140,000 |
| 2018/01/11 | 1,875 | 1,885 | 1,841 | 1,844 | 86,600 |
| 2018/01/10 | 1,855 | 1,897 | 1,855 | 1,895 | 81,800 |
| 2018/01/09 | 1,864 | 1,896 | 1,851 | 1,857 | 80,500 |
| 2018/01/05 | 1,784 | 1,849 | 1,770 | 1,845 | 169,700 |
| 2018/01/04 | 1,792 | 1,812 | 1,775 | 1,790 | 110,300 |