3851 (株)日本一ソフトウェア の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 225,000 | 228,000 | 219,000 | 225,000 | 128 | 1,125 |
| 2007-12-27 | 215,000 | 233,000 | 214,000 | 230,000 | 389 | 1,150 |
| 2007-12-26 | 201,000 | 220,000 | 200,000 | 219,000 | 244 | 1,095 |
| 2007-12-25 | 210,000 | 211,000 | 198,000 | 201,000 | 188 | 1,005 |
| 2007-12-21 | 202,000 | 208,000 | 193,000 | 202,000 | 235 | 1,010 |
| 2007-12-20 | 213,000 | 219,000 | 198,000 | 199,000 | 146 | 995 |
| 2007-12-19 | 223,000 | 224,000 | 211,000 | 212,000 | 160 | 1,060 |
| 2007-12-18 | 214,000 | 226,000 | 204,000 | 219,000 | 231 | 1,095 |
| 2007-12-17 | 233,000 | 233,000 | 209,000 | 210,000 | 250 | 1,050 |
| 2007-12-14 | 252,000 | 253,000 | 237,000 | 237,000 | 158 | 1,185 |
| 2007-12-13 | 260,000 | 260,000 | 248,000 | 255,000 | 144 | 1,275 |
| 2007-12-12 | 247,000 | 256,000 | 246,000 | 256,000 | 125 | 1,280 |
| 2007-12-11 | 251,000 | 258,000 | 246,000 | 252,000 | 160 | 1,260 |
| 2007-12-10 | 274,000 | 274,000 | 254,000 | 255,000 | 237 | 1,275 |
| 2007-12-07 | 290,000 | 295,000 | 275,000 | 275,000 | 631 | 1,375 |
| 2007-12-06 | 273,000 | 290,000 | 271,000 | 288,000 | 973 | 1,440 |
| 2007-12-05 | 260,000 | 269,000 | 255,000 | 269,000 | 312 | 1,345 |
| 2007-12-04 | 265,000 | 273,000 | 257,000 | 260,000 | 364 | 1,300 |
| 2007-12-03 | 249,000 | 268,000 | 249,000 | 267,000 | 382 | 1,335 |
| 2007-11-30 | 247,000 | 255,000 | 242,000 | 250,000 | 238 | 1,250 |
| 2007-11-29 | 261,000 | 262,000 | 250,000 | 250,000 | 370 | 1,250 |
| 2007-11-28 | 239,000 | 254,000 | 236,000 | 249,000 | 628 | 1,245 |
| 2007-11-27 | 225,000 | 233,000 | 222,000 | 231,000 | 130 | 1,155 |
| 2007-11-26 | 227,000 | 238,000 | 225,000 | 230,000 | 243 | 1,150 |
| 2007-11-22 | 222,000 | 236,000 | 211,000 | 223,000 | 330 | 1,115 |
| 2007-11-21 | 242,000 | 243,000 | 230,000 | 230,000 | 216 | 1,150 |
| 2007-11-20 | 239,000 | 245,000 | 228,000 | 245,000 | 276 | 1,225 |
| 2007-11-19 | 264,000 | 271,000 | 251,000 | 251,000 | 320 | 1,255 |
| 2007-11-16 | 258,000 | 264,000 | 252,000 | 260,000 | 232 | 1,300 |
| 2007-11-15 | 273,000 | 285,000 | 269,000 | 270,000 | 357 | 1,350 |
| 2007-11-14 | 270,000 | 285,000 | 268,000 | 285,000 | 392 | 1,425 |
| 2007-11-13 | 243,000 | 259,000 | 241,000 | 258,000 | 336 | 1,290 |
| 2007-11-12 | 239,000 | 245,000 | 231,000 | 239,000 | 293 | 1,195 |
| 2007-11-09 | 262,000 | 271,000 | 253,000 | 259,000 | 340 | 1,295 |
| 2007-11-08 | 260,000 | 270,000 | 246,000 | 270,000 | 617 | 1,350 |
| 2007-11-07 | 298,000 | 309,000 | 254,000 | 264,000 | 633 | 1,320 |
| 2007-11-06 | 314,000 | 325,000 | 280,000 | 294,000 | 695 | 1,470 |
| 2007-11-05 | 333,000 | 333,000 | 318,000 | 318,000 | 348 | 1,590 |
| 2007-11-02 | 313,000 | 333,000 | 313,000 | 329,000 | 432 | 1,645 |
| 2007-11-01 | 340,000 | 342,000 | 320,000 | 327,000 | 627 | 1,635 |
| 2007-10-31 | 344,000 | 346,000 | 330,000 | 339,000 | 1,091 | 1,695 |
| 2007-10-30 | 321,000 | 336,000 | 319,000 | 336,000 | 766 | 1,680 |
| 2007-10-29 | 331,000 | 334,000 | 322,000 | 323,000 | 726 | 1,615 |
| 2007-10-26 | 310,000 | 323,000 | 298,000 | 321,000 | 681 | 1,605 |
| 2007-10-25 | 327,000 | 338,000 | 304,000 | 309,000 | 784 | 1,545 |
| 2007-10-24 | 336,000 | 362,000 | 323,000 | 328,000 | 6,504 | 1,640 |
| 2007-10-23 | 312,000 | 327,000 | 305,000 | 321,000 | 1,607 | 1,605 |
| 2007-10-22 | 290,000 | 313,000 | 286,000 | 302,000 | 596 | 1,510 |
| 2007-10-19 | 312,000 | 318,000 | 301,000 | 308,000 | 750 | 1,540 |
| 2007-10-18 | 294,000 | 318,000 | 294,000 | 310,000 | 1,285 | 1,550 |
| 2007-10-17 | 283,000 | 314,000 | 282,000 | 292,000 | 875 | 1,460 |
| 2007-10-16 | 309,000 | 310,000 | 291,000 | 291,000 | 475 | 1,455 |
| 2007-10-15 | 326,000 | 331,000 | 318,000 | 319,000 | 390 | 1,595 |
| 2007-10-12 | 325,000 | 335,000 | 321,000 | 324,000 | 616 | 1,620 |
| 2007-10-11 | 308,000 | 336,000 | 305,000 | 329,000 | 1,276 | 1,645 |
| 2007-10-10 | 339,000 | 340,000 | 312,000 | 318,000 | 914 | 1,590 |
| 2007-10-09 | 340,000 | 348,000 | 333,000 | 334,000 | 2,476 | 1,670 |
| 2007-10-05 | 320,000 | 358,000 | 317,000 | 331,000 | 6,698 | 1,655 |
| 2007-10-04 | 289,000 | 323,000 | 286,000 | 320,000 | 3,600 | 1,600 |
| 2007-10-03 | 285,000 | 296,000 | 276,000 | 295,000 | 1,737 | 1,475 |
| 2007-10-02 | 301,000 | 306,000 | 278,000 | 283,000 | 3,911 | 1,415 |
| 2007-10-01 | 261,000 | 289,000 | 257,000 | 289,000 | 6,399 | 1,445 |
| 2007-09-28 | 243,000 | 249,000 | 236,000 | 249,000 | 1,337 | 1,245 |
| 2007-09-27 | 242,000 | 247,000 | 233,000 | 238,000 | 1,073 | 1,190 |
| 2007-09-26 | 235,000 | 252,000 | 235,000 | 242,000 | 2,547 | 1,210 |
| 2007-09-25 | 215,000 | 235,000 | 210,000 | 230,000 | 1,002 | 1,150 |
| 2007-09-21 | 207,000 | 228,000 | 202,000 | 215,000 | 1,095 | 1,075 |
| 2007-09-20 | 228,000 | 237,000 | 214,000 | 215,000 | 688 | 1,075 |
| 2007-09-19 | 241,000 | 248,000 | 228,000 | 229,000 | 899 | 1,145 |
| 2007-09-18 | 246,000 | 247,000 | 227,000 | 229,000 | 770 | 1,145 |
| 2007-09-14 | 260,000 | 269,000 | 245,000 | 246,000 | 2,589 | 1,230 |
| 2007-09-13 | 243,000 | 271,000 | 238,000 | 265,000 | 4,195 | 1,325 |
| 2007-09-12 | 270,000 | 279,000 | 230,000 | 231,000 | 3,845 | 1,155 |
| 2007-09-11 | 236,000 | 263,000 | 223,000 | 262,000 | 3,328 | 1,310 |
| 2007-09-10 | 223,000 | 241,000 | 222,000 | 234,000 | 778 | 1,170 |
| 2007-09-07 | 251,000 | 251,000 | 235,000 | 239,000 | 870 | 1,195 |
| 2007-09-06 | 240,000 | 248,000 | 228,000 | 243,000 | 1,307 | 1,215 |
| 2007-09-05 | 253,000 | 259,000 | 246,000 | 248,000 | 3,647 | 1,240 |
| 2007-09-04 | 213,000 | 248,000 | 208,000 | 240,000 | 5,056 | 1,200 |
| 2007-09-03 | 202,000 | 216,000 | 196,000 | 215,000 | 1,068 | 1,075 |
| 2007-08-31 | 210,000 | 222,000 | 197,000 | 198,000 | 2,731 | 990 |
| 2007-08-30 | 186,000 | 207,000 | 182,000 | 202,000 | 3,828 | 1,010 |
| 2007-08-29 | 170,000 | 178,000 | 168,000 | 177,000 | 441 | 885 |
| 2007-08-28 | 180,000 | 184,000 | 178,000 | 182,000 | 520 | 910 |
| 2007-08-27 | 183,000 | 190,000 | 177,000 | 179,000 | 921 | 895 |
| 2007-08-24 | 178,000 | 203,000 | 174,000 | 175,000 | 3,884 | 875 |
| 2007-08-23 | 174,000 | 190,000 | 172,000 | 175,000 | 1,496 | 875 |
| 2007-08-22 | 155,000 | 184,000 | 154,000 | 175,000 | 713 | 875 |
| 2007-08-21 | 147,000 | 165,000 | 141,000 | 159,000 | 608 | 795 |
| 2007-08-20 | 157,000 | 157,000 | 148,000 | 149,000 | 169 | 745 |
| 2007-08-17 | 164,000 | 164,000 | 145,000 | 145,000 | 170 | 725 |
| 2007-08-16 | 164,000 | 165,000 | 152,000 | 164,000 | 274 | 820 |
| 2007-08-15 | 172,000 | 173,000 | 169,000 | 171,000 | 130 | 855 |
| 2007-08-14 | 175,000 | 180,000 | 171,000 | 177,000 | 285 | 885 |
| 2007-08-13 | 174,000 | 185,000 | 170,000 | 181,000 | 231 | 905 |
| 2007-08-10 | 166,000 | 174,000 | 163,000 | 170,000 | 385 | 850 |
| 2007-08-09 | 192,000 | 193,000 | 176,000 | 178,000 | 400 | 890 |
| 2007-08-08 | 200,000 | 203,000 | 186,000 | 189,000 | 527 | 945 |
| 2007-08-07 | 214,000 | 218,000 | 205,000 | 205,000 | 263 | 1,025 |
| 2007-08-06 | 212,000 | 212,000 | 205,000 | 210,000 | 202 | 1,050 |
| 2007-08-03 | 223,000 | 223,000 | 214,000 | 216,000 | 358 | 1,080 |
| 2007-08-02 | 230,000 | 235,000 | 217,000 | 224,000 | 1,065 | 1,120 |
| 2007-08-01 | 226,000 | 248,000 | 222,000 | 242,000 | 984 | 1,210 |
| 2007-07-31 | 241,000 | 241,000 | 223,000 | 227,000 | 595 | 1,135 |
| 2007-07-30 | 220,000 | 240,000 | 219,000 | 232,000 | 841 | 1,160 |
| 2007-07-27 | 211,000 | 216,000 | 209,000 | 216,000 | 342 | 1,080 |
| 2007-07-26 | 236,000 | 243,000 | 221,000 | 224,000 | 1,113 | 1,120 |
| 2007-07-25 | 232,000 | 241,000 | 229,000 | 234,000 | 991 | 1,170 |
| 2007-07-24 | 230,000 | 246,000 | 224,000 | 240,000 | 1,618 | 1,200 |
| 2007-07-23 | 233,000 | 233,000 | 220,000 | 226,000 | 663 | 1,130 |
| 2007-07-20 | 232,000 | 251,000 | 231,000 | 236,000 | 1,707 | 1,180 |
| 2007-07-19 | 253,000 | 255,000 | 233,000 | 233,000 | 1,701 | 1,165 |
| 2007-07-18 | 279,000 | 295,000 | 253,000 | 257,000 | 3,510 | 1,285 |
| 2007-07-17 | 281,000 | 291,000 | 271,000 | 291,000 | 6,092 | 1,455 |
| 2007-07-13 | 251,000 | 251,000 | 251,000 | 251,000 | 78 | 1,255 |
| 2007-07-12 | 225,000 | 227,000 | 209,000 | 211,000 | 1,051 | 1,055 |
| 2007-07-11 | 230,000 | 231,000 | 223,000 | 226,000 | 783 | 1,130 |
| 2007-07-10 | 250,000 | 250,000 | 235,000 | 235,000 | 810 | 1,175 |
| 2007-07-09 | 243,000 | 247,000 | 238,000 | 246,000 | 783 | 1,230 |
| 2007-07-06 | 238,000 | 248,000 | 232,000 | 241,000 | 1,688 | 1,205 |
| 2007-07-05 | 252,000 | 258,000 | 231,000 | 236,000 | 1,559 | 1,180 |
| 2007-07-04 | 271,000 | 271,000 | 252,000 | 254,000 | 1,179 | 1,270 |
| 2007-07-03 | 278,000 | 287,000 | 266,000 | 270,000 | 1,859 | 1,350 |
| 2007-07-02 | 297,000 | 299,000 | 274,000 | 277,000 | 2,750 | 1,385 |
| 2007-06-29 | 273,000 | 307,000 | 269,000 | 295,000 | 8,834 | 1,475 |
| 2007-06-28 | 282,000 | 283,000 | 263,000 | 267,000 | 1,643 | 1,335 |
| 2007-06-27 | 286,000 | 286,000 | 268,000 | 275,000 | 2,248 | 1,375 |
| 2007-06-26 | 316,000 | 321,000 | 276,000 | 284,000 | 2,303 | 1,420 |
| 2007-06-25 | 317,000 | 332,000 | 314,000 | 318,000 | 2,624 | 1,590 |
| 2007-06-22 | 329,000 | 336,000 | 313,000 | 322,000 | 3,322 | 1,610 |
| 2007-06-21 | 342,000 | 349,000 | 322,000 | 324,000 | 3,634 | 1,620 |
| 2007-06-20 | 346,000 | 360,000 | 331,000 | 342,000 | 7,073 | 1,710 |
| 2007-06-19 | 364,000 | 374,000 | 319,000 | 329,000 | 9,113 | 1,645 |
| 2007-06-18 | 388,000 | 390,000 | 364,000 | 369,000 | 5,532 | 1,845 |
| 2007-06-15 | 379,000 | 404,000 | 356,000 | 393,000 | 15,589 | 1,965 |
| 2007-06-14 | 334,000 | 354,000 | 316,000 | 354,000 | 6,886 | 1,770 |
| 2007-06-13 | 351,000 | 368,000 | 292,000 | 304,000 | 17,929 | 1,520 |
分割・併合履歴 ： [2013-03-27]1株→200株
