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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,391 | 1,432 | 1,375 | 1,402 | 242,700 |
| 2019/12/27 | 1,425 | 1,445 | 1,390 | 1,391 | 275,700 |
| 2019/12/26 | 1,360 | 1,403 | 1,355 | 1,395 | 217,000 |
| 2019/12/25 | 1,381 | 1,381 | 1,347 | 1,351 | 132,400 |
| 2019/12/24 | 1,361 | 1,382 | 1,341 | 1,363 | 228,700 |
| 2019/12/23 | 1,374 | 1,404 | 1,357 | 1,370 | 210,200 |
| 2019/12/20 | 1,428 | 1,440 | 1,356 | 1,369 | 497,700 |
| 2019/12/19 | 1,402 | 1,456 | 1,391 | 1,432 | 335,600 |
| 2019/12/18 | 1,421 | 1,438 | 1,383 | 1,417 | 407,500 |
| 2019/12/17 | 1,453 | 1,459 | 1,349 | 1,451 | 1,598,200 |
| 2019/12/16 | 1,564 | 1,595 | 1,460 | 1,474 | 1,570,900 |
| 2019/12/13 | 1,691 | 1,781 | 1,649 | 1,764 | 1,089,700 |
| 2019/12/12 | 1,656 | 1,705 | 1,631 | 1,690 | 650,800 |
| 2019/12/11 | 1,641 | 1,659 | 1,615 | 1,634 | 454,300 |
| 2019/12/10 | 1,590 | 1,661 | 1,563 | 1,627 | 836,500 |
| 2019/12/09 | 1,628 | 1,715 | 1,610 | 1,630 | 2,240,500 |
| 2019/12/06 | 1,622 | 1,650 | 1,551 | 1,569 | 3,877,800 |
| 2019/12/05 | 1,341 | 1,427 | 1,338 | 1,422 | 553,100 |
| 2019/12/04 | 1,375 | 1,396 | 1,331 | 1,341 | 578,100 |
| 2019/12/03 | 1,430 | 1,477 | 1,392 | 1,404 | 1,040,600 |
| 2019/12/02 | 1,380 | 1,439 | 1,370 | 1,391 | 1,035,200 |
| 2019/11/29 | 1,374 | 1,385 | 1,306 | 1,324 | 1,486,100 |
| 2019/11/28 | 1,576 | 1,610 | 1,388 | 1,418 | 2,709,800 |
| 2019/11/27 | 1,560 | 1,660 | 1,533 | 1,616 | 1,051,400 |
| 2019/11/26 | 1,536 | 1,640 | 1,490 | 1,561 | 676,500 |
| 2019/11/25 | 1,600 | 1,621 | 1,551 | 1,560 | 221,500 |
| 2019/11/22 | 1,588 | 1,656 | 1,568 | 1,621 | 439,500 |
| 2019/11/21 | 1,566 | 1,592 | 1,525 | 1,592 | 193,900 |
| 2019/11/20 | 1,547 | 1,581 | 1,540 | 1,565 | 184,000 |
| 2019/11/19 | 1,519 | 1,541 | 1,504 | 1,539 | 136,500 |
| 2019/11/18 | 1,481 | 1,527 | 1,475 | 1,501 | 132,500 |
| 2019/11/15 | 1,466 | 1,524 | 1,466 | 1,519 | 217,000 |
| 2019/11/14 | 1,428 | 1,480 | 1,414 | 1,465 | 250,200 |
| 2019/11/13 | 1,468 | 1,531 | 1,414 | 1,428 | 901,000 |
| 2019/11/12 | 1,369 | 1,394 | 1,328 | 1,348 | 204,000 |
| 2019/11/11 | 1,396 | 1,451 | 1,320 | 1,351 | 402,500 |
| 2019/11/08 | 1,403 | 1,424 | 1,353 | 1,367 | 262,300 |
| 2019/11/07 | 1,405 | 1,411 | 1,360 | 1,392 | 127,700 |
| 2019/11/06 | 1,426 | 1,438 | 1,380 | 1,391 | 302,600 |
| 2019/11/05 | 1,450 | 1,509 | 1,435 | 1,445 | 346,800 |
| 2019/11/01 | 1,616 | 1,628 | 1,472 | 1,516 | 754,300 |
| 2019/10/31 | 1,869 | 1,878 | 1,708 | 1,804 | 376,200 |
| 2019/10/30 | 1,898 | 1,905 | 1,855 | 1,860 | 47,700 |
| 2019/10/29 | 1,852 | 1,897 | 1,844 | 1,870 | 68,800 |
| 2019/10/28 | 1,878 | 1,880 | 1,843 | 1,852 | 50,500 |
| 2019/10/25 | 1,826 | 1,878 | 1,817 | 1,867 | 62,500 |
| 2019/10/24 | 1,830 | 1,837 | 1,812 | 1,825 | 27,200 |
| 2019/10/23 | 1,831 | 1,838 | 1,804 | 1,830 | 38,300 |
| 2019/10/21 | 1,791 | 1,849 | 1,791 | 1,831 | 70,100 |
| 2019/10/18 | 1,750 | 1,840 | 1,743 | 1,799 | 218,700 |
| 2019/10/17 | 1,699 | 1,729 | 1,687 | 1,729 | 40,700 |
| 2019/10/16 | 1,707 | 1,745 | 1,682 | 1,687 | 93,100 |
| 2019/10/15 | 1,662 | 1,714 | 1,644 | 1,707 | 85,700 |
| 2019/10/11 | 1,637 | 1,663 | 1,615 | 1,653 | 62,800 |
| 2019/10/10 | 1,666 | 1,675 | 1,635 | 1,636 | 61,900 |
| 2019/10/09 | 1,645 | 1,680 | 1,642 | 1,651 | 52,900 |
| 2019/10/08 | 1,654 | 1,698 | 1,646 | 1,652 | 106,900 |
| 2019/10/07 | 1,700 | 1,717 | 1,638 | 1,673 | 102,200 |
| 2019/10/04 | 1,682 | 1,701 | 1,664 | 1,676 | 65,800 |
| 2019/10/03 | 1,663 | 1,730 | 1,658 | 1,682 | 90,100 |
| 2019/10/02 | 1,680 | 1,725 | 1,661 | 1,703 | 108,300 |
| 2019/10/01 | 1,711 | 1,734 | 1,635 | 1,640 | 189,700 |
| 2019/09/30 | 1,781 | 1,791 | 1,723 | 1,733 | 119,900 |
| 2019/09/27 | 1,682 | 1,771 | 1,682 | 1,771 | 167,000 |
| 2019/09/26 | 1,618 | 1,678 | 1,602 | 1,678 | 113,800 |
| 2019/09/25 | 1,587 | 1,620 | 1,563 | 1,615 | 63,000 |
| 2019/09/24 | 1,564 | 1,618 | 1,555 | 1,587 | 117,900 |
| 2019/09/20 | 1,518 | 1,553 | 1,510 | 1,540 | 37,400 |
| 2019/09/19 | 1,532 | 1,564 | 1,522 | 1,525 | 31,800 |
| 2019/09/18 | 1,551 | 1,560 | 1,497 | 1,521 | 76,500 |
| 2019/09/17 | 1,550 | 1,575 | 1,541 | 1,564 | 20,900 |
| 2019/09/13 | 1,532 | 1,566 | 1,532 | 1,541 | 34,800 |
| 2019/09/12 | 1,596 | 1,597 | 1,532 | 1,536 | 65,700 |
| 2019/09/11 | 1,549 | 1,592 | 1,545 | 1,574 | 54,500 |
| 2019/09/10 | 1,606 | 1,606 | 1,546 | 1,561 | 108,800 |
| 2019/09/09 | 1,558 | 1,670 | 1,545 | 1,605 | 246,100 |
| 2019/09/06 | 1,532 | 1,577 | 1,532 | 1,572 | 52,600 |
| 2019/09/05 | 1,517 | 1,544 | 1,507 | 1,525 | 44,600 |
| 2019/09/04 | 1,499 | 1,545 | 1,486 | 1,517 | 66,700 |
| 2019/09/03 | 1,550 | 1,557 | 1,476 | 1,493 | 148,600 |
| 2019/09/02 | 1,589 | 1,590 | 1,560 | 1,562 | 44,600 |
| 2019/08/30 | 1,562 | 1,588 | 1,550 | 1,575 | 47,900 |
| 2019/08/29 | 1,572 | 1,574 | 1,535 | 1,551 | 91,100 |
| 2019/08/28 | 1,532 | 1,565 | 1,525 | 1,550 | 56,900 |
| 2019/08/27 | 1,531 | 1,571 | 1,511 | 1,531 | 117,000 |
| 2019/08/26 | 1,510 | 1,544 | 1,499 | 1,520 | 93,600 |
| 2019/08/23 | 1,470 | 1,549 | 1,470 | 1,540 | 111,100 |
| 2019/08/22 | 1,499 | 1,517 | 1,460 | 1,487 | 149,400 |
| 2019/08/21 | 1,438 | 1,491 | 1,436 | 1,491 | 68,800 |
| 2019/08/20 | 1,449 | 1,510 | 1,433 | 1,450 | 205,800 |
| 2019/08/19 | 1,414 | 1,436 | 1,405 | 1,423 | 65,800 |
| 2019/08/16 | 1,406 | 1,440 | 1,393 | 1,430 | 132,300 |
| 2019/08/15 | 1,450 | 1,472 | 1,420 | 1,424 | 260,400 |
| 2019/08/14 | 1,374 | 1,490 | 1,367 | 1,478 | 639,000 |
| 2019/08/13 | 1,320 | 1,430 | 1,305 | 1,378 | 963,900 |
| 2019/08/09 | 1,195 | 1,200 | 1,155 | 1,170 | 59,800 |
| 2019/08/08 | 1,158 | 1,200 | 1,157 | 1,182 | 36,400 |
| 2019/08/07 | 1,172 | 1,185 | 1,156 | 1,157 | 40,100 |
| 2019/08/06 | 1,128 | 1,175 | 1,127 | 1,169 | 48,700 |
| 2019/08/05 | 1,190 | 1,190 | 1,145 | 1,174 | 86,100 |
| 2019/08/02 | 1,203 | 1,207 | 1,180 | 1,190 | 43,600 |
| 2019/08/01 | 1,169 | 1,207 | 1,167 | 1,205 | 50,200 |
| 2019/07/31 | 1,160 | 1,186 | 1,154 | 1,183 | 55,200 |
| 2019/07/30 | 1,211 | 1,211 | 1,165 | 1,166 | 78,300 |
| 2019/07/29 | 1,205 | 1,218 | 1,190 | 1,190 | 73,400 |
| 2019/07/26 | 1,193 | 1,242 | 1,181 | 1,210 | 110,100 |
| 2019/07/25 | 1,181 | 1,229 | 1,181 | 1,203 | 56,800 |
| 2019/07/24 | 1,232 | 1,232 | 1,178 | 1,180 | 75,900 |
| 2019/07/23 | 1,185 | 1,242 | 1,182 | 1,222 | 96,400 |
| 2019/07/22 | 1,161 | 1,243 | 1,151 | 1,185 | 177,900 |
| 2019/07/19 | 1,157 | 1,173 | 1,156 | 1,162 | 14,200 |
| 2019/07/18 | 1,183 | 1,183 | 1,145 | 1,159 | 37,900 |
| 2019/07/17 | 1,162 | 1,169 | 1,150 | 1,161 | 17,800 |
| 2019/07/16 | 1,151 | 1,176 | 1,145 | 1,164 | 33,300 |
| 2019/07/12 | 1,183 | 1,183 | 1,156 | 1,159 | 31,400 |
| 2019/07/11 | 1,177 | 1,179 | 1,161 | 1,175 | 37,200 |
| 2019/07/10 | 1,151 | 1,179 | 1,150 | 1,175 | 26,700 |
| 2019/07/09 | 1,142 | 1,164 | 1,141 | 1,155 | 31,200 |
| 2019/07/08 | 1,176 | 1,180 | 1,158 | 1,158 | 41,400 |
| 2019/07/05 | 1,190 | 1,196 | 1,176 | 1,190 | 42,300 |
| 2019/07/04 | 1,150 | 1,190 | 1,141 | 1,180 | 77,800 |
| 2019/07/03 | 1,166 | 1,172 | 1,143 | 1,148 | 54,800 |
| 2019/07/02 | 1,199 | 1,205 | 1,172 | 1,172 | 51,200 |
| 2019/07/01 | 1,169 | 1,198 | 1,157 | 1,190 | 97,400 |
| 2019/06/28 | 1,151 | 1,158 | 1,132 | 1,139 | 44,800 |
| 2019/06/27 | 1,155 | 1,168 | 1,140 | 1,141 | 46,400 |
| 2019/06/26 | 1,116 | 1,153 | 1,112 | 1,144 | 63,000 |
| 2019/06/25 | 1,119 | 1,136 | 1,119 | 1,125 | 45,900 |
| 2019/06/24 | 1,122 | 1,135 | 1,110 | 1,119 | 52,300 |
| 2019/06/21 | 1,135 | 1,149 | 1,122 | 1,127 | 38,500 |
| 2019/06/20 | 1,110 | 1,150 | 1,106 | 1,142 | 148,100 |
| 2019/06/19 | 1,112 | 1,121 | 1,096 | 1,109 | 52,300 |
| 2019/06/18 | 1,096 | 1,140 | 1,095 | 1,112 | 124,100 |
| 2019/06/17 | 1,128 | 1,139 | 1,074 | 1,100 | 387,800 |
| 2019/06/14 | 1,148 | 1,175 | 1,145 | 1,158 | 33,600 |
| 2019/06/13 | 1,158 | 1,163 | 1,141 | 1,148 | 37,600 |
| 2019/06/12 | 1,180 | 1,197 | 1,158 | 1,158 | 76,800 |
| 2019/06/11 | 1,141 | 1,161 | 1,131 | 1,152 | 58,700 |
| 2019/06/10 | 1,125 | 1,185 | 1,125 | 1,153 | 113,800 |
| 2019/06/07 | 1,130 | 1,142 | 1,109 | 1,122 | 93,200 |
| 2019/06/06 | 1,109 | 1,173 | 1,103 | 1,115 | 249,800 |
| 2019/06/05 | 1,095 | 1,111 | 1,072 | 1,099 | 161,800 |
| 2019/06/04 | 1,040 | 1,074 | 1,031 | 1,074 | 203,000 |
| 2019/06/03 | 1,057 | 1,090 | 1,004 | 1,023 | 558,700 |
| 2019/05/31 | 1,137 | 1,187 | 1,137 | 1,177 | 115,500 |
| 2019/05/30 | 1,147 | 1,168 | 1,135 | 1,151 | 93,700 |
| 2019/05/29 | 1,171 | 1,183 | 1,146 | 1,169 | 121,500 |
| 2019/05/28 | 1,215 | 1,215 | 1,173 | 1,188 | 153,100 |
| 2019/05/27 | 1,187 | 1,227 | 1,166 | 1,214 | 287,900 |
| 2019/05/24 | 1,152 | 1,206 | 1,139 | 1,162 | 369,100 |
| 2019/05/23 | 1,199 | 1,218 | 1,111 | 1,163 | 593,300 |
| 2019/05/22 | 1,210 | 1,237 | 1,175 | 1,224 | 485,900 |
| 2019/05/21 | 1,280 | 1,299 | 1,208 | 1,215 | 598,600 |
| 2019/05/20 | 1,400 | 1,413 | 1,305 | 1,309 | 961,600 |
| 2019/05/17 | 1,547 | 1,589 | 1,540 | 1,578 | 101,500 |
| 2019/05/16 | 1,593 | 1,630 | 1,532 | 1,532 | 198,500 |
| 2019/05/15 | 1,560 | 1,600 | 1,528 | 1,600 | 113,000 |
| 2019/05/14 | 1,522 | 1,576 | 1,498 | 1,528 | 259,200 |
| 2019/05/13 | 1,477 | 1,586 | 1,462 | 1,581 | 615,600 |
| 2019/05/10 | 1,450 | 1,481 | 1,420 | 1,458 | 169,900 |
| 2019/05/09 | 1,518 | 1,525 | 1,463 | 1,465 | 175,000 |
| 2019/05/08 | 1,515 | 1,550 | 1,486 | 1,542 | 118,500 |
| 2019/05/07 | 1,530 | 1,540 | 1,494 | 1,523 | 123,900 |
| 2019/04/26 | 1,493 | 1,510 | 1,466 | 1,510 | 96,700 |
| 2019/04/25 | 1,490 | 1,513 | 1,482 | 1,495 | 65,900 |
| 2019/04/24 | 1,475 | 1,495 | 1,462 | 1,490 | 85,800 |
| 2019/04/23 | 1,468 | 1,477 | 1,440 | 1,473 | 105,900 |
| 2019/04/22 | 1,495 | 1,502 | 1,460 | 1,467 | 115,600 |
| 2019/04/19 | 1,505 | 1,510 | 1,475 | 1,484 | 132,900 |
| 2019/04/18 | 1,529 | 1,533 | 1,461 | 1,462 | 144,800 |
| 2019/04/17 | 1,470 | 1,537 | 1,455 | 1,517 | 251,000 |
| 2019/04/16 | 1,423 | 1,504 | 1,423 | 1,491 | 282,800 |
| 2019/04/15 | 1,403 | 1,468 | 1,376 | 1,428 | 504,100 |
| 2019/04/12 | 1,526 | 1,526 | 1,456 | 1,503 | 211,500 |
| 2019/04/11 | 1,537 | 1,556 | 1,501 | 1,526 | 244,500 |
| 2019/04/10 | 1,488 | 1,583 | 1,482 | 1,560 | 543,300 |
| 2019/04/09 | 1,441 | 1,517 | 1,432 | 1,513 | 382,000 |
| 2019/04/08 | 1,441 | 1,468 | 1,402 | 1,457 | 283,500 |
| 2019/04/05 | 1,465 | 1,481 | 1,433 | 1,440 | 293,100 |
| 2019/04/04 | 1,452 | 1,533 | 1,425 | 1,492 | 456,500 |
| 2019/04/03 | 1,498 | 1,517 | 1,452 | 1,464 | 484,400 |
| 2019/04/02 | 1,571 | 1,579 | 1,465 | 1,476 | 1,042,300 |
| 2019/04/01 | 1,683 | 1,780 | 1,576 | 1,601 | 1,542,300 |
| 2019/03/29 | 2,011 | 2,023 | 1,920 | 1,963 | 425,400 |
| 2019/03/28 | 2,066 | 2,076 | 2,000 | 2,042 | 271,600 |
| 2019/03/27 | 2,100 | 2,106 | 2,017 | 2,067 | 473,100 |
| 2019/03/26 | 2,034 | 2,045 | 1,953 | 1,970 | 522,600 |
| 2019/03/25 | 2,050 | 2,150 | 2,011 | 2,050 | 936,000 |
| 2019/03/22 | 1,876 | 2,036 | 1,834 | 1,998 | 1,609,400 |
| 2019/03/20 | 1,970 | 2,169 | 1,961 | 2,106 | 1,221,500 |
| 2019/03/19 | 1,900 | 1,986 | 1,851 | 1,975 | 426,300 |
| 2019/03/18 | 1,987 | 2,010 | 1,900 | 1,926 | 201,600 |
| 2019/03/15 | 1,958 | 1,988 | 1,927 | 1,943 | 147,400 |
| 2019/03/14 | 1,870 | 1,976 | 1,844 | 1,967 | 352,400 |
| 2019/03/13 | 1,775 | 1,820 | 1,768 | 1,818 | 62,900 |
| 2019/03/12 | 1,820 | 1,835 | 1,789 | 1,796 | 86,900 |
| 2019/03/11 | 1,752 | 1,820 | 1,744 | 1,790 | 107,200 |
| 2019/03/08 | 1,862 | 1,862 | 1,747 | 1,789 | 192,800 |
| 2019/03/07 | 1,847 | 1,896 | 1,831 | 1,866 | 120,000 |
| 2019/03/06 | 1,800 | 1,846 | 1,798 | 1,844 | 93,600 |
| 2019/03/05 | 1,727 | 1,808 | 1,726 | 1,800 | 125,000 |
| 2019/03/04 | 1,700 | 1,756 | 1,697 | 1,748 | 70,800 |
| 2019/03/01 | 1,652 | 1,709 | 1,652 | 1,694 | 46,000 |
| 2019/02/28 | 1,679 | 1,735 | 1,662 | 1,663 | 108,200 |
| 2019/02/27 | 1,669 | 1,699 | 1,650 | 1,695 | 58,700 |
| 2019/02/26 | 1,700 | 1,700 | 1,638 | 1,659 | 96,900 |
| 2019/02/25 | 1,666 | 1,707 | 1,639 | 1,699 | 77,000 |
| 2019/02/22 | 1,670 | 1,692 | 1,653 | 1,671 | 57,700 |
| 2019/02/21 | 1,645 | 1,704 | 1,628 | 1,686 | 147,800 |
| 2019/02/20 | 1,623 | 1,664 | 1,588 | 1,626 | 147,300 |
| 2019/02/19 | 1,620 | 1,642 | 1,611 | 1,623 | 41,700 |
| 2019/02/18 | 1,675 | 1,688 | 1,627 | 1,629 | 108,600 |
| 2019/02/15 | 1,607 | 1,684 | 1,604 | 1,653 | 117,700 |
| 2019/02/14 | 1,600 | 1,639 | 1,588 | 1,622 | 105,200 |
| 2019/02/13 | 1,591 | 1,616 | 1,563 | 1,577 | 127,900 |
| 2019/02/12 | 1,585 | 1,668 | 1,571 | 1,611 | 388,200 |
| 2019/02/08 | 1,430 | 1,510 | 1,420 | 1,445 | 143,900 |
| 2019/02/07 | 1,537 | 1,552 | 1,392 | 1,403 | 315,400 |
| 2019/02/06 | 1,488 | 1,557 | 1,487 | 1,551 | 92,000 |
| 2019/02/05 | 1,545 | 1,545 | 1,481 | 1,500 | 176,400 |
| 2019/02/04 | 1,406 | 1,575 | 1,391 | 1,554 | 672,000 |
| 2019/02/01 | 1,371 | 1,443 | 1,355 | 1,376 | 171,500 |
| 2019/01/31 | 1,256 | 1,289 | 1,256 | 1,281 | 20,300 |
| 2019/01/30 | 1,275 | 1,283 | 1,246 | 1,257 | 24,800 |
| 2019/01/29 | 1,256 | 1,285 | 1,236 | 1,285 | 29,000 |
| 2019/01/28 | 1,285 | 1,285 | 1,260 | 1,260 | 19,000 |
| 2019/01/25 | 1,299 | 1,300 | 1,280 | 1,290 | 17,100 |
| 2019/01/24 | 1,280 | 1,289 | 1,274 | 1,283 | 12,300 |
| 2019/01/23 | 1,270 | 1,299 | 1,247 | 1,279 | 30,000 |
| 2019/01/22 | 1,300 | 1,306 | 1,260 | 1,295 | 47,300 |
| 2019/01/21 | 1,317 | 1,378 | 1,288 | 1,311 | 85,400 |
| 2019/01/18 | 1,297 | 1,308 | 1,285 | 1,288 | 25,900 |
| 2019/01/17 | 1,314 | 1,324 | 1,300 | 1,302 | 25,500 |
| 2019/01/16 | 1,302 | 1,311 | 1,276 | 1,300 | 15,000 |
| 2019/01/15 | 1,219 | 1,314 | 1,215 | 1,308 | 47,900 |
| 2019/01/11 | 1,210 | 1,240 | 1,210 | 1,226 | 29,400 |
| 2019/01/10 | 1,233 | 1,246 | 1,207 | 1,225 | 30,200 |
| 2019/01/09 | 1,285 | 1,294 | 1,256 | 1,261 | 19,900 |
| 2019/01/08 | 1,251 | 1,295 | 1,250 | 1,273 | 25,200 |
| 2019/01/07 | 1,225 | 1,258 | 1,205 | 1,251 | 59,200 |
| 2019/01/04 | 1,119 | 1,192 | 1,119 | 1,183 | 26,000 |