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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,677 | 1,677 | 1,647 | 1,675 | 13,700 |
| 2021/12/29 | 1,660 | 1,705 | 1,654 | 1,666 | 8,400 |
| 2021/12/28 | 1,660 | 1,663 | 1,641 | 1,663 | 68,100 |
| 2021/12/27 | 1,695 | 1,699 | 1,653 | 1,655 | 56,800 |
| 2021/12/24 | 1,736 | 1,740 | 1,691 | 1,700 | 9,200 |
| 2021/12/23 | 1,712 | 1,726 | 1,693 | 1,720 | 10,900 |
| 2021/12/22 | 1,657 | 1,716 | 1,657 | 1,693 | 19,500 |
| 2021/12/21 | 1,633 | 1,679 | 1,610 | 1,656 | 28,400 |
| 2021/12/20 | 1,620 | 1,649 | 1,602 | 1,606 | 33,000 |
| 2021/12/17 | 1,660 | 1,669 | 1,610 | 1,627 | 27,000 |
| 2021/12/16 | 1,717 | 1,717 | 1,666 | 1,672 | 17,900 |
| 2021/12/15 | 1,700 | 1,714 | 1,663 | 1,677 | 15,600 |
| 2021/12/14 | 1,763 | 1,763 | 1,688 | 1,700 | 25,100 |
| 2021/12/13 | 1,735 | 1,790 | 1,705 | 1,764 | 28,200 |
| 2021/12/10 | 1,699 | 1,709 | 1,650 | 1,695 | 26,700 |
| 2021/12/09 | 1,750 | 1,765 | 1,697 | 1,701 | 25,800 |
| 2021/12/08 | 1,796 | 1,796 | 1,745 | 1,755 | 13,800 |
| 2021/12/07 | 1,735 | 1,766 | 1,725 | 1,753 | 17,600 |
| 2021/12/06 | 1,767 | 1,767 | 1,700 | 1,713 | 29,700 |
| 2021/12/03 | 1,744 | 1,781 | 1,722 | 1,767 | 16,900 |
| 2021/12/02 | 1,761 | 1,796 | 1,716 | 1,737 | 24,600 |
| 2021/12/01 | 1,772 | 1,822 | 1,727 | 1,787 | 41,700 |
| 2021/11/30 | 1,849 | 1,871 | 1,782 | 1,787 | 22,100 |
| 2021/11/29 | 1,847 | 1,895 | 1,800 | 1,809 | 42,300 |
| 2021/11/26 | 1,897 | 1,900 | 1,837 | 1,887 | 31,400 |
| 2021/11/25 | 1,851 | 1,911 | 1,845 | 1,887 | 61,100 |
| 2021/11/24 | 1,820 | 1,846 | 1,780 | 1,821 | 33,500 |
| 2021/11/22 | 1,798 | 1,843 | 1,772 | 1,843 | 34,400 |
| 2021/11/19 | 1,792 | 1,826 | 1,761 | 1,798 | 45,300 |
| 2021/11/18 | 1,857 | 1,896 | 1,791 | 1,792 | 68,200 |
| 2021/11/17 | 1,839 | 1,926 | 1,810 | 1,897 | 155,300 |
| 2021/11/16 | 1,668 | 1,827 | 1,664 | 1,806 | 218,100 |
| 2021/11/15 | 1,608 | 1,716 | 1,590 | 1,660 | 291,600 |
| 2021/11/12 | 1,465 | 1,479 | 1,408 | 1,438 | 97,300 |
| 2021/11/11 | 1,477 | 1,493 | 1,455 | 1,479 | 43,300 |
| 2021/11/10 | 1,495 | 1,500 | 1,474 | 1,487 | 35,300 |
| 2021/11/09 | 1,550 | 1,556 | 1,481 | 1,494 | 37,200 |
| 2021/11/08 | 1,555 | 1,584 | 1,536 | 1,546 | 29,400 |
| 2021/11/05 | 1,540 | 1,542 | 1,529 | 1,541 | 9,100 |
| 2021/11/04 | 1,539 | 1,545 | 1,523 | 1,536 | 7,200 |
| 2021/11/02 | 1,545 | 1,545 | 1,528 | 1,530 | 8,700 |
| 2021/11/01 | 1,521 | 1,550 | 1,510 | 1,545 | 12,600 |
| 2021/10/29 | 1,514 | 1,514 | 1,478 | 1,496 | 12,200 |
| 2021/10/28 | 1,518 | 1,535 | 1,501 | 1,504 | 8,300 |
| 2021/10/27 | 1,541 | 1,548 | 1,516 | 1,533 | 15,500 |
| 2021/10/26 | 1,530 | 1,555 | 1,509 | 1,541 | 23,700 |
| 2021/10/25 | 1,479 | 1,575 | 1,479 | 1,536 | 56,900 |
| 2021/10/22 | 1,402 | 1,476 | 1,401 | 1,469 | 30,000 |
| 2021/10/21 | 1,433 | 1,436 | 1,393 | 1,412 | 29,800 |
| 2021/10/20 | 1,464 | 1,464 | 1,439 | 1,444 | 2,800 |
| 2021/10/19 | 1,463 | 1,472 | 1,449 | 1,449 | 9,300 |
| 2021/10/18 | 1,435 | 1,465 | 1,421 | 1,452 | 8,000 |
| 2021/10/15 | 1,419 | 1,431 | 1,410 | 1,429 | 6,600 |
| 2021/10/14 | 1,431 | 1,443 | 1,408 | 1,409 | 5,500 |
| 2021/10/13 | 1,447 | 1,447 | 1,416 | 1,431 | 11,900 |
| 2021/10/12 | 1,460 | 1,460 | 1,433 | 1,441 | 7,300 |
| 2021/10/11 | 1,460 | 1,477 | 1,447 | 1,467 | 6,000 |
| 2021/10/08 | 1,451 | 1,490 | 1,451 | 1,469 | 7,500 |
| 2021/10/07 | 1,443 | 1,465 | 1,439 | 1,451 | 9,200 |
| 2021/10/06 | 1,449 | 1,468 | 1,421 | 1,439 | 20,500 |
| 2021/10/05 | 1,425 | 1,429 | 1,360 | 1,425 | 43,300 |
| 2021/10/04 | 1,492 | 1,492 | 1,404 | 1,436 | 53,800 |
| 2021/10/01 | 1,502 | 1,534 | 1,475 | 1,478 | 37,200 |
| 2021/09/30 | 1,515 | 1,517 | 1,487 | 1,501 | 13,200 |
| 2021/09/29 | 1,481 | 1,525 | 1,462 | 1,500 | 38,200 |
| 2021/09/28 | 1,505 | 1,505 | 1,474 | 1,496 | 11,500 |
| 2021/09/27 | 1,485 | 1,519 | 1,470 | 1,491 | 56,900 |
| 2021/09/24 | 1,430 | 1,480 | 1,425 | 1,468 | 52,300 |
| 2021/09/22 | 1,439 | 1,440 | 1,381 | 1,389 | 51,300 |
| 2021/09/21 | 1,422 | 1,453 | 1,416 | 1,435 | 36,200 |
| 2021/09/17 | 1,470 | 1,478 | 1,448 | 1,470 | 14,800 |
| 2021/09/16 | 1,498 | 1,510 | 1,454 | 1,463 | 53,900 |
| 2021/09/15 | 1,522 | 1,525 | 1,483 | 1,489 | 35,000 |
| 2021/09/14 | 1,543 | 1,565 | 1,513 | 1,520 | 51,900 |
| 2021/09/13 | 1,461 | 1,544 | 1,459 | 1,530 | 66,100 |
| 2021/09/10 | 1,461 | 1,480 | 1,458 | 1,460 | 22,600 |
| 2021/09/09 | 1,487 | 1,506 | 1,452 | 1,461 | 51,700 |
| 2021/09/08 | 1,482 | 1,520 | 1,482 | 1,485 | 43,700 |
| 2021/09/07 | 1,500 | 1,514 | 1,491 | 1,495 | 20,900 |
| 2021/09/06 | 1,558 | 1,575 | 1,485 | 1,496 | 75,000 |
| 2021/09/03 | 1,514 | 1,561 | 1,498 | 1,540 | 48,100 |
| 2021/09/02 | 1,474 | 1,516 | 1,456 | 1,512 | 43,800 |
| 2021/09/01 | 1,465 | 1,484 | 1,403 | 1,471 | 73,500 |
| 2021/08/31 | 1,491 | 1,492 | 1,470 | 1,476 | 26,600 |
| 2021/08/30 | 1,506 | 1,506 | 1,475 | 1,491 | 28,100 |
| 2021/08/27 | 1,494 | 1,519 | 1,474 | 1,511 | 26,600 |
| 2021/08/26 | 1,507 | 1,529 | 1,472 | 1,507 | 67,500 |
| 2021/08/25 | 1,448 | 1,504 | 1,440 | 1,483 | 88,900 |
| 2021/08/24 | 1,430 | 1,454 | 1,420 | 1,443 | 26,800 |
| 2021/08/23 | 1,386 | 1,430 | 1,376 | 1,430 | 32,600 |
| 2021/08/20 | 1,401 | 1,424 | 1,382 | 1,392 | 26,600 |
| 2021/08/19 | 1,398 | 1,432 | 1,390 | 1,401 | 40,900 |
| 2021/08/18 | 1,375 | 1,405 | 1,370 | 1,382 | 43,400 |
| 2021/08/17 | 1,406 | 1,430 | 1,377 | 1,405 | 45,700 |
| 2021/08/16 | 1,372 | 1,446 | 1,363 | 1,405 | 103,700 |
| 2021/08/13 | 1,358 | 1,405 | 1,347 | 1,394 | 54,400 |
| 2021/08/12 | 1,340 | 1,393 | 1,330 | 1,388 | 84,500 |
| 2021/08/11 | 1,399 | 1,407 | 1,302 | 1,330 | 241,900 |
| 2021/08/10 | 1,320 | 1,458 | 1,301 | 1,380 | 943,800 |
| 2021/08/06 | 1,148 | 1,178 | 1,140 | 1,178 | 21,100 |
| 2021/08/05 | 1,130 | 1,137 | 1,119 | 1,126 | 8,500 |
| 2021/08/04 | 1,143 | 1,143 | 1,129 | 1,130 | 5,700 |
| 2021/08/03 | 1,144 | 1,147 | 1,134 | 1,139 | 4,700 |
| 2021/08/02 | 1,138 | 1,151 | 1,129 | 1,144 | 5,900 |
| 2021/07/30 | 1,144 | 1,144 | 1,111 | 1,126 | 11,400 |
| 2021/07/29 | 1,123 | 1,145 | 1,113 | 1,144 | 11,300 |
| 2021/07/28 | 1,128 | 1,130 | 1,121 | 1,123 | 6,000 |
| 2021/07/27 | 1,142 | 1,142 | 1,135 | 1,138 | 2,200 |
| 2021/07/26 | 1,142 | 1,145 | 1,135 | 1,142 | 5,400 |
| 2021/07/21 | 1,124 | 1,141 | 1,123 | 1,128 | 7,100 |
| 2021/07/20 | 1,156 | 1,156 | 1,110 | 1,129 | 16,900 |
| 2021/07/19 | 1,176 | 1,176 | 1,146 | 1,157 | 10,200 |
| 2021/07/16 | 1,181 | 1,191 | 1,176 | 1,176 | 6,000 |
| 2021/07/15 | 1,186 | 1,189 | 1,167 | 1,189 | 9,500 |
| 2021/07/14 | 1,162 | 1,197 | 1,162 | 1,186 | 17,300 |
| 2021/07/13 | 1,180 | 1,185 | 1,169 | 1,170 | 9,100 |
| 2021/07/12 | 1,159 | 1,181 | 1,152 | 1,170 | 16,600 |
| 2021/07/09 | 1,110 | 1,148 | 1,104 | 1,148 | 24,300 |
| 2021/07/08 | 1,143 | 1,143 | 1,117 | 1,121 | 10,600 |
| 2021/07/07 | 1,154 | 1,154 | 1,138 | 1,140 | 3,200 |
| 2021/07/06 | 1,155 | 1,156 | 1,137 | 1,156 | 4,700 |
| 2021/07/05 | 1,145 | 1,161 | 1,145 | 1,150 | 3,800 |
| 2021/07/02 | 1,150 | 1,158 | 1,143 | 1,158 | 3,200 |
| 2021/07/01 | 1,148 | 1,151 | 1,136 | 1,143 | 5,600 |
| 2021/06/30 | 1,153 | 1,154 | 1,135 | 1,148 | 6,700 |
| 2021/06/29 | 1,165 | 1,165 | 1,150 | 1,153 | 3,700 |
| 2021/06/28 | 1,166 | 1,167 | 1,142 | 1,162 | 53,400 |
| 2021/06/25 | 1,159 | 1,164 | 1,155 | 1,164 | 3,700 |
| 2021/06/24 | 1,155 | 1,171 | 1,155 | 1,159 | 8,100 |
| 2021/06/23 | 1,150 | 1,176 | 1,149 | 1,155 | 10,500 |
| 2021/06/22 | 1,116 | 1,150 | 1,116 | 1,149 | 13,700 |
| 2021/06/21 | 1,112 | 1,141 | 1,110 | 1,112 | 26,200 |
| 2021/06/18 | 1,165 | 1,165 | 1,141 | 1,141 | 20,800 |
| 2021/06/17 | 1,171 | 1,173 | 1,161 | 1,165 | 12,600 |
| 2021/06/16 | 1,191 | 1,199 | 1,177 | 1,177 | 12,200 |
| 2021/06/15 | 1,210 | 1,225 | 1,191 | 1,191 | 23,500 |
| 2021/06/14 | 1,219 | 1,219 | 1,204 | 1,208 | 6,100 |
| 2021/06/11 | 1,220 | 1,222 | 1,208 | 1,219 | 5,800 |
| 2021/06/10 | 1,212 | 1,220 | 1,203 | 1,220 | 8,800 |
| 2021/06/09 | 1,213 | 1,226 | 1,204 | 1,211 | 10,000 |
| 2021/06/08 | 1,218 | 1,218 | 1,209 | 1,213 | 6,200 |
| 2021/06/07 | 1,210 | 1,218 | 1,206 | 1,209 | 11,900 |
| 2021/06/04 | 1,213 | 1,222 | 1,200 | 1,210 | 16,300 |
| 2021/06/03 | 1,211 | 1,229 | 1,195 | 1,226 | 22,100 |
| 2021/06/02 | 1,210 | 1,212 | 1,205 | 1,207 | 6,000 |
| 2021/06/01 | 1,200 | 1,223 | 1,188 | 1,210 | 29,200 |
| 2021/05/31 | 1,199 | 1,207 | 1,188 | 1,201 | 11,900 |
| 2021/05/28 | 1,204 | 1,209 | 1,187 | 1,200 | 18,100 |
| 2021/05/27 | 1,198 | 1,209 | 1,185 | 1,201 | 18,700 |
| 2021/05/26 | 1,188 | 1,202 | 1,170 | 1,199 | 29,200 |
| 2021/05/25 | 1,200 | 1,200 | 1,180 | 1,190 | 22,800 |
| 2021/05/24 | 1,171 | 1,208 | 1,169 | 1,200 | 93,700 |
| 2021/05/21 | 1,108 | 1,136 | 1,105 | 1,136 | 19,400 |
| 2021/05/20 | 1,090 | 1,136 | 1,090 | 1,120 | 27,800 |
| 2021/05/19 | 1,067 | 1,095 | 1,059 | 1,094 | 20,600 |
| 2021/05/18 | 1,057 | 1,082 | 1,057 | 1,082 | 11,000 |
| 2021/05/17 | 1,150 | 1,160 | 1,055 | 1,060 | 80,900 |
| 2021/05/14 | 1,022 | 1,059 | 1,018 | 1,034 | 33,800 |
| 2021/05/13 | 1,043 | 1,045 | 1,010 | 1,022 | 31,400 |
| 2021/05/12 | 1,081 | 1,090 | 1,044 | 1,050 | 26,000 |
| 2021/05/11 | 1,088 | 1,101 | 1,083 | 1,086 | 14,400 |
| 2021/05/10 | 1,088 | 1,100 | 1,086 | 1,090 | 6,800 |
| 2021/05/07 | 1,079 | 1,091 | 1,066 | 1,091 | 5,100 |
| 2021/05/06 | 1,075 | 1,086 | 1,063 | 1,067 | 11,300 |
| 2021/04/30 | 1,077 | 1,085 | 1,070 | 1,085 | 10,100 |
| 2021/04/28 | 1,100 | 1,105 | 1,080 | 1,081 | 16,200 |
| 2021/04/27 | 1,110 | 1,118 | 1,085 | 1,095 | 23,000 |
| 2021/04/26 | 1,111 | 1,111 | 1,097 | 1,107 | 8,000 |
| 2021/04/23 | 1,117 | 1,128 | 1,110 | 1,111 | 5,000 |
| 2021/04/22 | 1,116 | 1,127 | 1,113 | 1,116 | 6,100 |
| 2021/04/21 | 1,116 | 1,132 | 1,101 | 1,108 | 14,100 |
| 2021/04/20 | 1,130 | 1,140 | 1,116 | 1,116 | 13,900 |
| 2021/04/19 | 1,159 | 1,159 | 1,125 | 1,138 | 20,000 |
| 2021/04/16 | 1,153 | 1,160 | 1,147 | 1,159 | 5,800 |
| 2021/04/15 | 1,166 | 1,166 | 1,137 | 1,153 | 19,000 |
| 2021/04/14 | 1,196 | 1,196 | 1,162 | 1,173 | 10,900 |
| 2021/04/13 | 1,180 | 1,205 | 1,170 | 1,197 | 19,700 |
| 2021/04/12 | 1,165 | 1,179 | 1,161 | 1,175 | 10,500 |
| 2021/04/09 | 1,171 | 1,173 | 1,163 | 1,169 | 6,700 |
| 2021/04/08 | 1,171 | 1,179 | 1,160 | 1,179 | 8,400 |
| 2021/04/07 | 1,161 | 1,186 | 1,161 | 1,186 | 12,700 |
| 2021/04/06 | 1,194 | 1,208 | 1,170 | 1,170 | 15,000 |
| 2021/04/05 | 1,185 | 1,194 | 1,178 | 1,189 | 7,700 |
| 2021/04/02 | 1,169 | 1,185 | 1,162 | 1,178 | 7,600 |
| 2021/04/01 | 1,180 | 1,189 | 1,170 | 1,172 | 5,500 |
| 2021/03/31 | 1,175 | 1,190 | 1,172 | 1,180 | 10,500 |
| 2021/03/30 | 1,162 | 1,175 | 1,162 | 1,175 | 4,800 |
| 2021/03/29 | 1,202 | 1,202 | 1,156 | 1,156 | 153,900 |
| 2021/03/26 | 1,177 | 1,207 | 1,169 | 1,193 | 144,800 |
| 2021/03/25 | 1,164 | 1,182 | 1,158 | 1,162 | 5,800 |
| 2021/03/24 | 1,202 | 1,202 | 1,150 | 1,176 | 29,500 |
| 2021/03/23 | 1,199 | 1,208 | 1,179 | 1,188 | 21,600 |
| 2021/03/22 | 1,184 | 1,193 | 1,169 | 1,188 | 11,400 |
| 2021/03/19 | 1,191 | 1,196 | 1,166 | 1,184 | 20,100 |
| 2021/03/18 | 1,210 | 1,217 | 1,195 | 1,204 | 22,800 |
| 2021/03/17 | 1,213 | 1,219 | 1,204 | 1,217 | 9,000 |
| 2021/03/16 | 1,200 | 1,222 | 1,200 | 1,213 | 18,000 |
| 2021/03/15 | 1,189 | 1,207 | 1,175 | 1,200 | 28,400 |
| 2021/03/12 | 1,187 | 1,192 | 1,170 | 1,187 | 7,100 |
| 2021/03/11 | 1,181 | 1,183 | 1,162 | 1,171 | 11,800 |
| 2021/03/10 | 1,152 | 1,190 | 1,142 | 1,181 | 28,800 |
| 2021/03/09 | 1,140 | 1,148 | 1,116 | 1,141 | 22,500 |
| 2021/03/08 | 1,160 | 1,162 | 1,128 | 1,158 | 16,100 |
| 2021/03/05 | 1,139 | 1,142 | 1,094 | 1,142 | 53,300 |
| 2021/03/04 | 1,165 | 1,171 | 1,141 | 1,146 | 20,800 |
| 2021/03/03 | 1,184 | 1,190 | 1,159 | 1,172 | 31,200 |
| 2021/03/02 | 1,196 | 1,204 | 1,175 | 1,191 | 27,700 |
| 2021/03/01 | 1,177 | 1,192 | 1,165 | 1,189 | 30,600 |
| 2021/02/26 | 1,185 | 1,219 | 1,172 | 1,202 | 34,100 |
| 2021/02/25 | 1,239 | 1,239 | 1,203 | 1,210 | 18,200 |
| 2021/02/24 | 1,243 | 1,251 | 1,205 | 1,212 | 25,300 |
| 2021/02/22 | 1,230 | 1,243 | 1,191 | 1,243 | 34,000 |
| 2021/02/19 | 1,257 | 1,262 | 1,207 | 1,229 | 36,900 |
| 2021/02/18 | 1,294 | 1,309 | 1,256 | 1,257 | 47,500 |
| 2021/02/17 | 1,259 | 1,295 | 1,228 | 1,295 | 78,600 |
| 2021/02/16 | 1,270 | 1,297 | 1,250 | 1,277 | 55,600 |
| 2021/02/15 | 1,388 | 1,389 | 1,264 | 1,280 | 250,500 |
| 2021/02/12 | 1,260 | 1,286 | 1,250 | 1,283 | 53,200 |
| 2021/02/10 | 1,220 | 1,262 | 1,220 | 1,259 | 39,400 |
| 2021/02/09 | 1,227 | 1,236 | 1,182 | 1,226 | 32,900 |
| 2021/02/08 | 1,235 | 1,237 | 1,217 | 1,226 | 16,400 |
| 2021/02/05 | 1,227 | 1,245 | 1,212 | 1,241 | 24,600 |
| 2021/02/04 | 1,224 | 1,230 | 1,199 | 1,218 | 27,700 |
| 2021/02/03 | 1,176 | 1,227 | 1,171 | 1,224 | 66,500 |
| 2021/02/02 | 1,190 | 1,200 | 1,145 | 1,169 | 76,000 |
| 2021/02/01 | 1,270 | 1,270 | 1,173 | 1,177 | 185,600 |
| 2021/01/29 | 1,342 | 1,350 | 1,257 | 1,270 | 93,700 |
| 2021/01/28 | 1,327 | 1,380 | 1,311 | 1,313 | 98,800 |
| 2021/01/27 | 1,309 | 1,396 | 1,309 | 1,386 | 117,400 |
| 2021/01/26 | 1,314 | 1,315 | 1,293 | 1,295 | 21,100 |
| 2021/01/25 | 1,319 | 1,319 | 1,303 | 1,305 | 15,100 |
| 2021/01/22 | 1,305 | 1,315 | 1,281 | 1,315 | 39,000 |
| 2021/01/21 | 1,310 | 1,326 | 1,302 | 1,305 | 39,100 |
| 2021/01/20 | 1,302 | 1,317 | 1,299 | 1,315 | 20,300 |
| 2021/01/19 | 1,303 | 1,315 | 1,288 | 1,299 | 20,400 |
| 2021/01/18 | 1,281 | 1,307 | 1,280 | 1,291 | 12,800 |
| 2021/01/15 | 1,311 | 1,311 | 1,272 | 1,296 | 28,300 |
| 2021/01/14 | 1,300 | 1,305 | 1,272 | 1,296 | 18,700 |
| 2021/01/13 | 1,310 | 1,317 | 1,285 | 1,293 | 15,400 |
| 2021/01/12 | 1,300 | 1,315 | 1,290 | 1,301 | 16,000 |
| 2021/01/08 | 1,300 | 1,304 | 1,281 | 1,299 | 15,300 |
| 2021/01/07 | 1,298 | 1,306 | 1,282 | 1,295 | 20,300 |
| 2021/01/06 | 1,291 | 1,310 | 1,288 | 1,304 | 11,100 |
| 2021/01/05 | 1,307 | 1,326 | 1,292 | 1,292 | 38,800 |
| 2021/01/04 | 1,326 | 1,343 | 1,299 | 1,337 | 33,400 |