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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,124 | 1,137 | 1,121 | 1,137 | 9,000 |
| 2022/12/29 | 1,115 | 1,124 | 1,114 | 1,124 | 4,900 |
| 2022/12/28 | 1,125 | 1,125 | 1,106 | 1,119 | 11,700 |
| 2022/12/27 | 1,121 | 1,125 | 1,116 | 1,125 | 13,200 |
| 2022/12/26 | 1,124 | 1,124 | 1,100 | 1,103 | 35,000 |
| 2022/12/23 | 1,135 | 1,137 | 1,119 | 1,120 | 17,100 |
| 2022/12/22 | 1,131 | 1,138 | 1,129 | 1,135 | 6,400 |
| 2022/12/21 | 1,130 | 1,134 | 1,120 | 1,130 | 22,200 |
| 2022/12/20 | 1,191 | 1,191 | 1,130 | 1,130 | 47,100 |
| 2022/12/19 | 1,203 | 1,203 | 1,184 | 1,187 | 8,500 |
| 2022/12/16 | 1,200 | 1,208 | 1,193 | 1,199 | 30,300 |
| 2022/12/15 | 1,199 | 1,206 | 1,198 | 1,206 | 8,900 |
| 2022/12/14 | 1,196 | 1,203 | 1,196 | 1,199 | 3,000 |
| 2022/12/13 | 1,200 | 1,203 | 1,194 | 1,196 | 8,400 |
| 2022/12/12 | 1,190 | 1,199 | 1,186 | 1,199 | 11,700 |
| 2022/12/09 | 1,190 | 1,198 | 1,190 | 1,190 | 8,000 |
| 2022/12/08 | 1,207 | 1,208 | 1,182 | 1,189 | 24,400 |
| 2022/12/07 | 1,215 | 1,215 | 1,207 | 1,207 | 7,500 |
| 2022/12/06 | 1,220 | 1,220 | 1,210 | 1,214 | 11,400 |
| 2022/12/05 | 1,244 | 1,244 | 1,215 | 1,223 | 19,700 |
| 2022/12/02 | 1,239 | 1,243 | 1,230 | 1,235 | 14,300 |
| 2022/12/01 | 1,246 | 1,249 | 1,237 | 1,248 | 9,400 |
| 2022/11/30 | 1,270 | 1,270 | 1,237 | 1,237 | 34,100 |
| 2022/11/29 | 1,232 | 1,275 | 1,225 | 1,270 | 32,600 |
| 2022/11/28 | 1,231 | 1,243 | 1,231 | 1,232 | 24,500 |
| 2022/11/25 | 1,211 | 1,223 | 1,201 | 1,221 | 21,600 |
| 2022/11/24 | 1,202 | 1,215 | 1,200 | 1,203 | 20,700 |
| 2022/11/22 | 1,220 | 1,220 | 1,192 | 1,201 | 49,000 |
| 2022/11/21 | 1,210 | 1,235 | 1,209 | 1,211 | 54,900 |
| 2022/11/18 | 1,200 | 1,203 | 1,191 | 1,198 | 22,100 |
| 2022/11/17 | 1,190 | 1,197 | 1,179 | 1,197 | 18,600 |
| 2022/11/16 | 1,206 | 1,206 | 1,178 | 1,189 | 34,200 |
| 2022/11/15 | 1,198 | 1,215 | 1,195 | 1,204 | 33,000 |
| 2022/11/14 | 1,221 | 1,249 | 1,196 | 1,198 | 197,200 |
| 2022/11/11 | 1,416 | 1,425 | 1,404 | 1,411 | 18,500 |
| 2022/11/10 | 1,422 | 1,425 | 1,412 | 1,413 | 8,000 |
| 2022/11/09 | 1,438 | 1,438 | 1,425 | 1,425 | 2,900 |
| 2022/11/08 | 1,424 | 1,439 | 1,423 | 1,438 | 4,900 |
| 2022/11/07 | 1,447 | 1,447 | 1,414 | 1,435 | 14,800 |
| 2022/11/04 | 1,460 | 1,460 | 1,412 | 1,424 | 16,800 |
| 2022/11/02 | 1,454 | 1,462 | 1,445 | 1,462 | 3,600 |
| 2022/11/01 | 1,476 | 1,477 | 1,451 | 1,455 | 9,000 |
| 2022/10/31 | 1,449 | 1,480 | 1,449 | 1,471 | 19,400 |
| 2022/10/28 | 1,421 | 1,444 | 1,420 | 1,442 | 7,700 |
| 2022/10/27 | 1,435 | 1,441 | 1,428 | 1,432 | 8,000 |
| 2022/10/26 | 1,420 | 1,434 | 1,420 | 1,430 | 11,100 |
| 2022/10/25 | 1,425 | 1,433 | 1,413 | 1,425 | 9,800 |
| 2022/10/24 | 1,420 | 1,430 | 1,400 | 1,427 | 11,700 |
| 2022/10/21 | 1,438 | 1,438 | 1,419 | 1,420 | 7,700 |
| 2022/10/20 | 1,430 | 1,440 | 1,418 | 1,420 | 17,100 |
| 2022/10/19 | 1,413 | 1,431 | 1,413 | 1,429 | 3,500 |
| 2022/10/18 | 1,416 | 1,434 | 1,416 | 1,416 | 9,600 |
| 2022/10/17 | 1,409 | 1,432 | 1,402 | 1,414 | 6,600 |
| 2022/10/14 | 1,415 | 1,440 | 1,404 | 1,426 | 16,100 |
| 2022/10/13 | 1,385 | 1,412 | 1,375 | 1,398 | 27,400 |
| 2022/10/12 | 1,427 | 1,427 | 1,380 | 1,398 | 23,500 |
| 2022/10/11 | 1,430 | 1,430 | 1,400 | 1,428 | 11,300 |
| 2022/10/07 | 1,409 | 1,442 | 1,409 | 1,439 | 10,200 |
| 2022/10/06 | 1,422 | 1,439 | 1,409 | 1,409 | 12,100 |
| 2022/10/05 | 1,450 | 1,458 | 1,420 | 1,432 | 8,600 |
| 2022/10/04 | 1,408 | 1,445 | 1,408 | 1,438 | 11,100 |
| 2022/10/03 | 1,411 | 1,427 | 1,390 | 1,406 | 8,500 |
| 2022/09/30 | 1,430 | 1,430 | 1,392 | 1,411 | 22,100 |
| 2022/09/29 | 1,455 | 1,468 | 1,425 | 1,435 | 33,700 |
| 2022/09/28 | 1,447 | 1,447 | 1,410 | 1,445 | 212,200 |
| 2022/09/27 | 1,392 | 1,420 | 1,390 | 1,417 | 116,500 |
| 2022/09/26 | 1,433 | 1,433 | 1,391 | 1,391 | 32,200 |
| 2022/09/22 | 1,423 | 1,449 | 1,418 | 1,434 | 16,800 |
| 2022/09/21 | 1,443 | 1,443 | 1,420 | 1,435 | 9,500 |
| 2022/09/20 | 1,424 | 1,444 | 1,424 | 1,440 | 13,600 |
| 2022/09/16 | 1,450 | 1,452 | 1,380 | 1,402 | 45,900 |
| 2022/09/15 | 1,502 | 1,502 | 1,462 | 1,462 | 12,800 |
| 2022/09/14 | 1,475 | 1,500 | 1,465 | 1,493 | 22,900 |
| 2022/09/13 | 1,492 | 1,515 | 1,492 | 1,515 | 11,700 |
| 2022/09/12 | 1,475 | 1,519 | 1,473 | 1,491 | 30,900 |
| 2022/09/09 | 1,443 | 1,495 | 1,443 | 1,475 | 38,000 |
| 2022/09/08 | 1,447 | 1,475 | 1,447 | 1,453 | 18,800 |
| 2022/09/07 | 1,451 | 1,473 | 1,443 | 1,449 | 9,200 |
| 2022/09/06 | 1,478 | 1,484 | 1,455 | 1,463 | 12,000 |
| 2022/09/05 | 1,454 | 1,477 | 1,448 | 1,475 | 7,600 |
| 2022/09/02 | 1,427 | 1,455 | 1,417 | 1,454 | 17,900 |
| 2022/09/01 | 1,449 | 1,455 | 1,427 | 1,427 | 11,100 |
| 2022/08/31 | 1,432 | 1,458 | 1,430 | 1,435 | 17,500 |
| 2022/08/30 | 1,455 | 1,468 | 1,444 | 1,462 | 4,500 |
| 2022/08/29 | 1,460 | 1,468 | 1,426 | 1,460 | 27,900 |
| 2022/08/26 | 1,506 | 1,513 | 1,457 | 1,460 | 19,300 |
| 2022/08/25 | 1,528 | 1,535 | 1,493 | 1,514 | 26,200 |
| 2022/08/24 | 1,480 | 1,576 | 1,478 | 1,520 | 151,700 |
| 2022/08/23 | 1,471 | 1,480 | 1,439 | 1,461 | 15,100 |
| 2022/08/22 | 1,421 | 1,510 | 1,417 | 1,481 | 59,500 |
| 2022/08/19 | 1,470 | 1,470 | 1,433 | 1,434 | 26,300 |
| 2022/08/18 | 1,445 | 1,465 | 1,445 | 1,450 | 14,900 |
| 2022/08/17 | 1,440 | 1,470 | 1,440 | 1,456 | 20,900 |
| 2022/08/16 | 1,459 | 1,464 | 1,436 | 1,444 | 23,900 |
| 2022/08/15 | 1,407 | 1,480 | 1,407 | 1,459 | 56,100 |
| 2022/08/12 | 1,380 | 1,415 | 1,335 | 1,397 | 147,800 |
| 2022/08/10 | 1,483 | 1,483 | 1,452 | 1,461 | 61,900 |
| 2022/08/09 | 1,514 | 1,532 | 1,478 | 1,483 | 39,200 |
| 2022/08/08 | 1,498 | 1,525 | 1,483 | 1,525 | 30,200 |
| 2022/08/05 | 1,485 | 1,512 | 1,460 | 1,489 | 29,800 |
| 2022/08/04 | 1,478 | 1,514 | 1,458 | 1,491 | 24,000 |
| 2022/08/03 | 1,502 | 1,510 | 1,472 | 1,478 | 31,300 |
| 2022/08/02 | 1,472 | 1,533 | 1,471 | 1,505 | 48,900 |
| 2022/08/01 | 1,479 | 1,505 | 1,456 | 1,485 | 77,400 |
| 2022/07/29 | 1,545 | 1,577 | 1,480 | 1,495 | 169,900 |
| 2022/07/28 | 1,629 | 1,638 | 1,530 | 1,551 | 180,700 |
| 2022/07/27 | 1,532 | 1,638 | 1,521 | 1,626 | 304,400 |
| 2022/07/26 | 1,533 | 1,598 | 1,524 | 1,538 | 237,200 |
| 2022/07/25 | 1,409 | 1,598 | 1,404 | 1,519 | 424,500 |
| 2022/07/22 | 1,390 | 1,445 | 1,350 | 1,428 | 151,500 |
| 2022/07/21 | 1,416 | 1,469 | 1,400 | 1,401 | 148,100 |
| 2022/07/20 | 1,384 | 1,485 | 1,366 | 1,436 | 484,000 |
| 2022/07/19 | 1,236 | 1,374 | 1,230 | 1,346 | 174,000 |
| 2022/07/15 | 1,234 | 1,245 | 1,231 | 1,243 | 7,200 |
| 2022/07/14 | 1,226 | 1,234 | 1,224 | 1,234 | 3,500 |
| 2022/07/13 | 1,231 | 1,240 | 1,220 | 1,224 | 10,900 |
| 2022/07/12 | 1,248 | 1,248 | 1,222 | 1,244 | 24,100 |
| 2022/07/11 | 1,257 | 1,269 | 1,234 | 1,249 | 33,700 |
| 2022/07/08 | 1,230 | 1,250 | 1,224 | 1,236 | 39,100 |
| 2022/07/07 | 1,220 | 1,234 | 1,212 | 1,230 | 14,400 |
| 2022/07/06 | 1,200 | 1,230 | 1,195 | 1,227 | 21,200 |
| 2022/07/05 | 1,204 | 1,221 | 1,204 | 1,208 | 20,600 |
| 2022/07/04 | 1,199 | 1,209 | 1,189 | 1,208 | 29,100 |
| 2022/07/01 | 1,200 | 1,204 | 1,177 | 1,204 | 25,100 |
| 2022/06/30 | 1,220 | 1,220 | 1,196 | 1,205 | 19,300 |
| 2022/06/29 | 1,200 | 1,218 | 1,187 | 1,201 | 23,600 |
| 2022/06/28 | 1,215 | 1,233 | 1,210 | 1,220 | 27,000 |
| 2022/06/27 | 1,219 | 1,231 | 1,212 | 1,227 | 16,800 |
| 2022/06/24 | 1,202 | 1,222 | 1,202 | 1,219 | 19,400 |
| 2022/06/23 | 1,192 | 1,214 | 1,192 | 1,202 | 11,600 |
| 2022/06/22 | 1,210 | 1,211 | 1,193 | 1,197 | 18,100 |
| 2022/06/21 | 1,182 | 1,219 | 1,182 | 1,213 | 18,200 |
| 2022/06/20 | 1,200 | 1,205 | 1,162 | 1,182 | 27,900 |
| 2022/06/17 | 1,170 | 1,199 | 1,161 | 1,199 | 19,500 |
| 2022/06/16 | 1,208 | 1,209 | 1,173 | 1,175 | 37,600 |
| 2022/06/15 | 1,232 | 1,232 | 1,183 | 1,187 | 50,900 |
| 2022/06/14 | 1,208 | 1,232 | 1,201 | 1,232 | 31,200 |
| 2022/06/13 | 1,230 | 1,238 | 1,224 | 1,231 | 28,300 |
| 2022/06/10 | 1,279 | 1,285 | 1,253 | 1,255 | 30,400 |
| 2022/06/09 | 1,255 | 1,292 | 1,250 | 1,281 | 30,200 |
| 2022/06/08 | 1,248 | 1,258 | 1,236 | 1,252 | 21,600 |
| 2022/06/07 | 1,244 | 1,245 | 1,225 | 1,236 | 17,800 |
| 2022/06/06 | 1,233 | 1,250 | 1,228 | 1,237 | 11,600 |
| 2022/06/03 | 1,254 | 1,255 | 1,232 | 1,234 | 13,400 |
| 2022/06/02 | 1,266 | 1,266 | 1,228 | 1,235 | 30,900 |
| 2022/06/01 | 1,230 | 1,275 | 1,228 | 1,265 | 60,600 |
| 2022/05/31 | 1,231 | 1,239 | 1,209 | 1,215 | 23,900 |
| 2022/05/30 | 1,187 | 1,230 | 1,187 | 1,227 | 47,400 |
| 2022/05/27 | 1,196 | 1,204 | 1,163 | 1,171 | 29,200 |
| 2022/05/26 | 1,173 | 1,200 | 1,173 | 1,195 | 32,500 |
| 2022/05/25 | 1,206 | 1,206 | 1,170 | 1,173 | 39,500 |
| 2022/05/24 | 1,235 | 1,236 | 1,196 | 1,209 | 42,100 |
| 2022/05/23 | 1,250 | 1,262 | 1,226 | 1,233 | 39,500 |
| 2022/05/20 | 1,265 | 1,265 | 1,234 | 1,253 | 28,900 |
| 2022/05/19 | 1,231 | 1,271 | 1,230 | 1,264 | 21,600 |
| 2022/05/18 | 1,236 | 1,290 | 1,233 | 1,252 | 70,800 |
| 2022/05/17 | 1,214 | 1,238 | 1,199 | 1,214 | 68,000 |
| 2022/05/16 | 1,273 | 1,308 | 1,223 | 1,223 | 128,000 |
| 2022/05/13 | 1,315 | 1,324 | 1,295 | 1,303 | 66,500 |
| 2022/05/12 | 1,346 | 1,367 | 1,317 | 1,322 | 37,700 |
| 2022/05/11 | 1,323 | 1,363 | 1,323 | 1,351 | 35,900 |
| 2022/05/10 | 1,330 | 1,347 | 1,304 | 1,347 | 29,100 |
| 2022/05/09 | 1,378 | 1,378 | 1,324 | 1,332 | 55,300 |
| 2022/05/06 | 1,390 | 1,397 | 1,352 | 1,397 | 43,300 |
| 2022/05/02 | 1,355 | 1,403 | 1,355 | 1,383 | 24,900 |
| 2022/04/28 | 1,363 | 1,375 | 1,351 | 1,366 | 10,100 |
| 2022/04/27 | 1,356 | 1,371 | 1,340 | 1,355 | 17,500 |
| 2022/04/26 | 1,371 | 1,410 | 1,364 | 1,386 | 21,500 |
| 2022/04/25 | 1,400 | 1,400 | 1,353 | 1,366 | 18,000 |
| 2022/04/22 | 1,409 | 1,416 | 1,396 | 1,400 | 26,800 |
| 2022/04/21 | 1,442 | 1,442 | 1,422 | 1,430 | 12,700 |
| 2022/04/20 | 1,445 | 1,448 | 1,407 | 1,442 | 27,100 |
| 2022/04/19 | 1,443 | 1,455 | 1,436 | 1,438 | 9,300 |
| 2022/04/18 | 1,432 | 1,442 | 1,412 | 1,430 | 21,600 |
| 2022/04/15 | 1,426 | 1,444 | 1,409 | 1,444 | 20,900 |
| 2022/04/14 | 1,473 | 1,485 | 1,431 | 1,441 | 23,100 |
| 2022/04/13 | 1,391 | 1,452 | 1,391 | 1,451 | 30,300 |
| 2022/04/12 | 1,386 | 1,420 | 1,375 | 1,391 | 58,700 |
| 2022/04/11 | 1,458 | 1,467 | 1,408 | 1,408 | 35,000 |
| 2022/04/08 | 1,447 | 1,480 | 1,446 | 1,458 | 41,100 |
| 2022/04/07 | 1,484 | 1,484 | 1,429 | 1,445 | 52,200 |
| 2022/04/06 | 1,460 | 1,486 | 1,447 | 1,486 | 34,100 |
| 2022/04/05 | 1,504 | 1,516 | 1,472 | 1,478 | 54,300 |
| 2022/04/04 | 1,496 | 1,535 | 1,470 | 1,505 | 69,500 |
| 2022/04/01 | 1,461 | 1,503 | 1,431 | 1,501 | 55,400 |
| 2022/03/31 | 1,450 | 1,491 | 1,445 | 1,460 | 59,700 |
| 2022/03/30 | 1,413 | 1,477 | 1,377 | 1,472 | 67,600 |
| 2022/03/29 | 1,331 | 1,389 | 1,329 | 1,387 | 40,100 |
| 2022/03/28 | 1,334 | 1,336 | 1,301 | 1,327 | 286,100 |
| 2022/03/25 | 1,325 | 1,347 | 1,314 | 1,347 | 32,500 |
| 2022/03/24 | 1,300 | 1,324 | 1,291 | 1,324 | 21,900 |
| 2022/03/23 | 1,305 | 1,330 | 1,304 | 1,309 | 34,600 |
| 2022/03/22 | 1,320 | 1,331 | 1,271 | 1,293 | 52,600 |
| 2022/03/18 | 1,230 | 1,313 | 1,221 | 1,310 | 80,300 |
| 2022/03/17 | 1,230 | 1,244 | 1,219 | 1,229 | 39,500 |
| 2022/03/16 | 1,201 | 1,223 | 1,201 | 1,223 | 24,500 |
| 2022/03/15 | 1,188 | 1,192 | 1,166 | 1,180 | 8,600 |
| 2022/03/14 | 1,172 | 1,190 | 1,164 | 1,171 | 22,500 |
| 2022/03/11 | 1,168 | 1,176 | 1,142 | 1,171 | 21,200 |
| 2022/03/10 | 1,159 | 1,194 | 1,150 | 1,176 | 44,300 |
| 2022/03/09 | 1,137 | 1,153 | 1,135 | 1,135 | 21,000 |
| 2022/03/08 | 1,158 | 1,172 | 1,132 | 1,136 | 27,600 |
| 2022/03/07 | 1,204 | 1,204 | 1,145 | 1,161 | 55,500 |
| 2022/03/04 | 1,255 | 1,255 | 1,193 | 1,204 | 41,700 |
| 2022/03/03 | 1,215 | 1,256 | 1,210 | 1,251 | 48,800 |
| 2022/03/02 | 1,220 | 1,222 | 1,197 | 1,212 | 16,900 |
| 2022/03/01 | 1,217 | 1,228 | 1,214 | 1,220 | 20,500 |
| 2022/02/28 | 1,198 | 1,222 | 1,188 | 1,215 | 16,300 |
| 2022/02/25 | 1,166 | 1,206 | 1,166 | 1,194 | 24,600 |
| 2022/02/24 | 1,150 | 1,174 | 1,140 | 1,161 | 38,800 |
| 2022/02/22 | 1,158 | 1,176 | 1,138 | 1,149 | 76,200 |
| 2022/02/21 | 1,186 | 1,206 | 1,162 | 1,188 | 25,700 |
| 2022/02/18 | 1,195 | 1,216 | 1,177 | 1,208 | 36,800 |
| 2022/02/17 | 1,278 | 1,278 | 1,215 | 1,215 | 61,100 |
| 2022/02/16 | 1,320 | 1,326 | 1,266 | 1,272 | 45,900 |
| 2022/02/15 | 1,260 | 1,313 | 1,260 | 1,300 | 78,500 |
| 2022/02/14 | 1,357 | 1,388 | 1,250 | 1,256 | 158,300 |
| 2022/02/10 | 1,450 | 1,495 | 1,450 | 1,477 | 40,000 |
| 2022/02/09 | 1,443 | 1,450 | 1,417 | 1,445 | 20,100 |
| 2022/02/08 | 1,440 | 1,458 | 1,421 | 1,422 | 11,700 |
| 2022/02/07 | 1,447 | 1,447 | 1,423 | 1,440 | 8,600 |
| 2022/02/04 | 1,426 | 1,447 | 1,401 | 1,438 | 13,800 |
| 2022/02/03 | 1,470 | 1,470 | 1,415 | 1,426 | 17,700 |
| 2022/02/02 | 1,475 | 1,481 | 1,445 | 1,473 | 10,500 |
| 2022/02/01 | 1,430 | 1,480 | 1,425 | 1,445 | 23,700 |
| 2022/01/31 | 1,358 | 1,434 | 1,358 | 1,409 | 24,600 |
| 2022/01/28 | 1,367 | 1,379 | 1,330 | 1,358 | 17,800 |
| 2022/01/27 | 1,392 | 1,410 | 1,316 | 1,346 | 43,300 |
| 2022/01/26 | 1,372 | 1,427 | 1,340 | 1,400 | 23,600 |
| 2022/01/25 | 1,428 | 1,428 | 1,343 | 1,358 | 37,000 |
| 2022/01/24 | 1,420 | 1,436 | 1,380 | 1,436 | 22,200 |
| 2022/01/21 | 1,428 | 1,443 | 1,395 | 1,408 | 31,600 |
| 2022/01/20 | 1,395 | 1,472 | 1,395 | 1,454 | 26,600 |
| 2022/01/19 | 1,459 | 1,488 | 1,402 | 1,423 | 46,600 |
| 2022/01/18 | 1,505 | 1,511 | 1,456 | 1,480 | 46,200 |
| 2022/01/17 | 1,514 | 1,525 | 1,495 | 1,499 | 9,900 |
| 2022/01/14 | 1,535 | 1,535 | 1,492 | 1,522 | 18,800 |
| 2022/01/13 | 1,603 | 1,603 | 1,521 | 1,521 | 23,000 |
| 2022/01/12 | 1,548 | 1,648 | 1,548 | 1,590 | 18,700 |
| 2022/01/11 | 1,536 | 1,548 | 1,492 | 1,526 | 27,900 |
| 2022/01/07 | 1,583 | 1,595 | 1,537 | 1,560 | 21,200 |
| 2022/01/06 | 1,624 | 1,625 | 1,572 | 1,580 | 36,200 |
| 2022/01/05 | 1,680 | 1,680 | 1,623 | 1,635 | 34,800 |
| 2022/01/04 | 1,680 | 1,704 | 1,673 | 1,680 | 15,200 |