3851 (株)日本一ソフトウェア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 34,200 | 34,200 | 33,400 | 33,500 | 15 | 167.50 |
| 2009-12-29 | 33,000 | 33,700 | 33,000 | 33,000 | 4 | 165 |
| 2009-12-28 | 33,000 | 33,800 | 33,000 | 33,800 | 8 | 169 |
| 2009-12-25 | 33,300 | 33,400 | 32,900 | 32,900 | 145 | 164.50 |
| 2009-12-24 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-12-22 | 32,400 | 33,000 | 32,400 | 33,000 | 4 | 165 |
| 2009-12-21 | 31,750 | 32,000 | 31,750 | 32,000 | 2 | 160 |
| 2009-12-18 | 32,000 | 32,500 | 32,000 | 32,100 | 4 | 160.50 |
| 2009-12-17 | 33,200 | 33,400 | 32,000 | 32,000 | 20 | 160 |
| 2009-12-16 | 33,300 | 33,300 | 32,000 | 32,800 | 5 | 164 |
| 2009-12-15 | 32,150 | 32,500 | 32,000 | 32,500 | 5 | 162.50 |
| 2009-12-14 | 32,700 | 32,700 | 32,050 | 32,050 | 5 | 160.25 |
| 2009-12-11 | 31,600 | 32,400 | 31,600 | 32,400 | 4 | 162 |
| 2009-12-10 | 32,550 | 32,550 | 31,000 | 32,000 | 10 | 160 |
| 2009-12-09 | 30,900 | 32,150 | 30,700 | 32,150 | 17 | 160.75 |
| 2009-12-08 | 31,800 | 31,800 | 31,700 | 31,700 | 5 | 158.50 |
| 2009-12-07 | 31,600 | 32,300 | 31,600 | 31,900 | 13 | 159.50 |
| 2009-12-04 | 31,000 | 32,000 | 30,500 | 31,000 | 17 | 155 |
| 2009-12-03 | 30,400 | 31,600 | 30,400 | 31,600 | 7 | 158 |
| 2009-12-02 | 30,700 | 31,500 | 30,350 | 31,500 | 6 | 157.50 |
| 2009-12-01 | 32,000 | 32,000 | 31,500 | 31,500 | 3 | 157.50 |
| 2009-11-30 | 33,100 | 33,100 | 31,500 | 32,650 | 10 | 163.25 |
| 2009-11-27 | 31,650 | 32,100 | 30,950 | 31,900 | 23 | 159.50 |
| 2009-11-26 | 33,750 | 33,750 | 33,000 | 33,650 | 4 | 168.25 |
| 2009-11-25 | 32,700 | 33,600 | 32,000 | 33,400 | 16 | 167 |
| 2009-11-24 | 34,000 | 34,000 | 33,900 | 33,900 | 4 | 169.50 |
| 2009-11-20 | 33,600 | 34,650 | 33,600 | 34,400 | 10 | 172 |
| 2009-11-19 | 34,100 | 35,700 | 34,100 | 35,700 | 5 | 178.50 |
| 2009-11-18 | 34,100 | 34,900 | 34,100 | 34,900 | 3 | 174.50 |
| 2009-11-17 | 34,400 | 35,600 | 34,400 | 35,600 | 3 | 178 |
| 2009-11-16 | 36,350 | 36,750 | 36,000 | 36,000 | 3 | 180 |
| 2009-11-13 | 34,050 | 35,950 | 34,050 | 35,950 | 10 | 179.75 |
| 2009-11-12 | 34,900 | 36,050 | 33,300 | 36,050 | 31 | 180.25 |
| 2009-11-11 | 36,000 | 36,000 | 33,600 | 35,800 | 13 | 179 |
| 2009-11-10 | 36,050 | 36,050 | 35,600 | 36,000 | 5 | 180 |
| 2009-11-09 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 184 |
| 2009-11-06 | 38,700 | 38,700 | 37,200 | 37,200 | 2 | 186 |
| 2009-11-05 | 37,800 | 37,800 | 37,500 | 37,500 | 3 | 187.50 |
| 2009-11-04 | 36,800 | 38,000 | 36,800 | 37,200 | 3 | 186 |
| 2009-11-02 | 37,600 | 37,600 | 37,600 | 37,600 | 1 | 188 |
| 2009-10-30 | 38,400 | 38,400 | 37,200 | 38,000 | 10 | 190 |
| 2009-10-29 | 36,200 | 36,200 | 36,000 | 36,000 | 15 | 180 |
| 2009-10-27 | 36,500 | 36,700 | 36,500 | 36,700 | 2 | 183.50 |
| 2009-10-26 | 36,700 | 36,700 | 36,500 | 36,700 | 3 | 183.50 |
| 2009-10-23 | 36,800 | 36,800 | 36,050 | 36,500 | 12 | 182.50 |
| 2009-10-22 | 37,100 | 38,000 | 36,450 | 38,000 | 13 | 190 |
| 2009-10-21 | 36,850 | 38,050 | 36,850 | 38,050 | 4 | 190.25 |
| 2009-10-19 | 38,850 | 38,850 | 37,950 | 38,450 | 9 | 192.25 |
| 2009-10-16 | 36,850 | 38,450 | 36,850 | 38,450 | 5 | 192.25 |
| 2009-10-15 | 37,900 | 38,450 | 35,900 | 38,450 | 30 | 192.25 |
| 2009-10-14 | 37,900 | 37,900 | 37,900 | 37,900 | 1 | 189.50 |
| 2009-10-09 | 36,300 | 37,400 | 35,800 | 37,400 | 17 | 187 |
| 2009-10-07 | 36,600 | 36,600 | 36,000 | 36,000 | 6 | 180 |
| 2009-10-05 | 37,200 | 37,400 | 37,000 | 37,400 | 5 | 187 |
| 2009-10-01 | 38,900 | 38,900 | 38,500 | 38,500 | 7 | 192.50 |
| 2009-09-30 | 38,000 | 38,000 | 36,500 | 36,500 | 11 | 182.50 |
| 2009-09-29 | 37,500 | 37,900 | 37,500 | 37,500 | 5 | 187.50 |
| 2009-09-28 | 37,200 | 37,500 | 36,400 | 37,500 | 6 | 187.50 |
| 2009-09-25 | 38,000 | 38,000 | 37,200 | 37,200 | 4 | 186 |
| 2009-09-24 | 38,150 | 38,800 | 37,800 | 38,600 | 12 | 193 |
| 2009-09-18 | 38,650 | 38,650 | 38,200 | 38,200 | 8 | 191 |
| 2009-09-17 | 38,800 | 38,800 | 38,500 | 38,600 | 12 | 193 |
| 2009-09-16 | 39,100 | 39,100 | 38,300 | 39,000 | 12 | 195 |
| 2009-09-15 | 40,150 | 40,150 | 40,150 | 40,150 | 3 | 200.75 |
| 2009-09-11 | 38,600 | 39,750 | 38,600 | 39,750 | 5 | 198.75 |
| 2009-09-10 | 40,100 | 40,100 | 39,100 | 39,100 | 4 | 195.50 |
| 2009-09-09 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2009-09-07 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 197.50 |
| 2009-09-03 | 38,950 | 39,700 | 38,950 | 39,700 | 10 | 198.50 |
| 2009-09-02 | 38,450 | 38,600 | 38,450 | 38,550 | 8 | 192.75 |
| 2009-09-01 | 39,150 | 39,150 | 39,150 | 39,150 | 1 | 195.75 |
| 2009-08-31 | 39,450 | 39,450 | 39,450 | 39,450 | 5 | 197.25 |
| 2009-08-28 | 39,800 | 39,800 | 39,000 | 39,250 | 16 | 196.25 |
| 2009-08-26 | 40,000 | 40,500 | 40,000 | 40,500 | 8 | 202.50 |
| 2009-08-25 | 39,900 | 39,900 | 39,700 | 39,800 | 6 | 199 |
| 2009-08-24 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 204 |
| 2009-08-21 | 40,000 | 40,000 | 39,500 | 40,000 | 14 | 200 |
| 2009-08-20 | 39,200 | 39,600 | 39,200 | 39,600 | 7 | 198 |
| 2009-08-19 | 40,300 | 40,300 | 40,000 | 40,000 | 5 | 200 |
| 2009-08-18 | 40,500 | 40,500 | 40,100 | 40,500 | 3 | 202.50 |
| 2009-08-14 | 41,350 | 41,500 | 40,000 | 41,500 | 7 | 207.50 |
| 2009-08-13 | 41,200 | 41,300 | 39,100 | 40,950 | 36 | 204.75 |
| 2009-08-12 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 208 |
| 2009-08-11 | 42,000 | 42,800 | 42,000 | 42,000 | 10 | 210 |
| 2009-08-10 | 40,900 | 42,000 | 40,200 | 42,000 | 18 | 210 |
| 2009-08-07 | 40,600 | 41,000 | 40,100 | 40,100 | 4 | 200.50 |
| 2009-08-05 | 40,800 | 40,800 | 40,800 | 40,800 | 4 | 204 |
| 2009-08-04 | 40,800 | 42,200 | 40,800 | 42,000 | 3 | 210 |
| 2009-08-03 | 43,000 | 43,000 | 40,800 | 41,600 | 15 | 208 |
| 2009-07-31 | 42,500 | 42,500 | 41,200 | 42,500 | 10 | 212.50 |
| 2009-07-27 | 42,400 | 42,400 | 42,100 | 42,100 | 2 | 210.50 |
| 2009-07-24 | 42,000 | 43,200 | 41,600 | 43,200 | 7 | 216 |
| 2009-07-21 | 43,300 | 44,100 | 43,300 | 44,100 | 2 | 220.50 |
| 2009-07-17 | 41,700 | 43,300 | 41,700 | 43,300 | 2 | 216.50 |
| 2009-07-16 | 42,550 | 43,400 | 42,500 | 43,400 | 13 | 217 |
| 2009-07-15 | 42,500 | 42,500 | 42,500 | 42,500 | 4 | 212.50 |
| 2009-07-14 | 41,300 | 41,300 | 40,100 | 40,900 | 5 | 204.50 |
| 2009-07-13 | 40,200 | 40,200 | 38,350 | 39,150 | 15 | 195.75 |
| 2009-07-10 | 42,600 | 42,600 | 42,100 | 42,350 | 8 | 211.75 |
| 2009-07-08 | 44,150 | 44,500 | 43,500 | 43,500 | 11 | 217.50 |
| 2009-07-07 | 42,700 | 44,550 | 42,700 | 44,550 | 22 | 222.75 |
| 2009-07-06 | 42,500 | 42,500 | 42,000 | 42,300 | 17 | 211.50 |
| 2009-07-03 | 44,000 | 44,000 | 42,100 | 43,000 | 23 | 215 |
| 2009-07-02 | 43,200 | 43,200 | 41,600 | 41,600 | 15 | 208 |
| 2009-07-01 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2009-06-29 | 42,300 | 45,000 | 42,300 | 45,000 | 8 | 225 |
| 2009-06-26 | 42,300 | 42,300 | 42,300 | 42,300 | 2 | 211.50 |
| 2009-06-25 | 44,050 | 45,000 | 44,000 | 45,000 | 3 | 225 |
| 2009-06-24 | 41,800 | 42,850 | 41,800 | 42,850 | 4 | 214.25 |
| 2009-06-23 | 42,000 | 43,000 | 41,400 | 43,000 | 7 | 215 |
| 2009-06-22 | 40,600 | 44,000 | 40,600 | 44,000 | 5 | 220 |
| 2009-06-19 | 43,600 | 43,700 | 41,000 | 41,000 | 21 | 205 |
| 2009-06-18 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 220 |
| 2009-06-17 | 45,000 | 45,000 | 44,800 | 44,800 | 10 | 224 |
| 2009-06-16 | 48,000 | 48,000 | 46,000 | 46,000 | 11 | 230 |
| 2009-06-15 | 49,900 | 50,000 | 48,600 | 49,000 | 48 | 245 |
| 2009-06-12 | 43,950 | 47,900 | 43,900 | 47,900 | 27 | 239.50 |
| 2009-06-11 | 43,200 | 44,000 | 42,800 | 43,900 | 19 | 219.50 |
| 2009-06-09 | 41,200 | 41,200 | 41,200 | 41,200 | 3 | 206 |
| 2009-06-08 | 41,100 | 42,000 | 41,000 | 42,000 | 3 | 210 |
| 2009-06-05 | 41,000 | 41,900 | 41,000 | 41,900 | 15 | 209.50 |
| 2009-06-04 | 43,050 | 43,500 | 42,600 | 42,600 | 5 | 213 |
| 2009-06-03 | 43,450 | 43,450 | 43,450 | 43,450 | 1 | 217.25 |
| 2009-06-02 | 44,300 | 44,700 | 43,600 | 43,600 | 25 | 218 |
| 2009-06-01 | 43,850 | 45,800 | 43,850 | 45,000 | 28 | 225 |
| 2009-05-29 | 40,000 | 41,800 | 39,950 | 41,800 | 20 | 209 |
| 2009-05-28 | 39,500 | 39,500 | 38,950 | 39,500 | 8 | 197.50 |
| 2009-05-27 | 37,850 | 40,000 | 37,850 | 39,500 | 7 | 197.50 |
| 2009-05-26 | 39,000 | 39,000 | 37,200 | 37,200 | 11 | 186 |
| 2009-05-25 | 42,050 | 43,600 | 39,000 | 39,000 | 30 | 195 |
| 2009-05-22 | 35,700 | 39,700 | 35,700 | 39,700 | 34 | 198.50 |
| 2009-05-21 | 35,700 | 36,500 | 35,700 | 35,700 | 6 | 178.50 |
| 2009-05-20 | 37,000 | 37,000 | 36,900 | 37,000 | 4 | 185 |
| 2009-05-19 | 37,900 | 37,900 | 37,150 | 37,150 | 2 | 185.75 |
| 2009-05-18 | 35,500 | 36,300 | 35,500 | 36,300 | 28 | 181.50 |
| 2009-05-15 | 40,100 | 40,100 | 39,000 | 39,000 | 29 | 195 |
| 2009-05-14 | 37,000 | 39,900 | 37,000 | 39,900 | 31 | 199.50 |
| 2009-05-13 | 36,000 | 37,000 | 36,000 | 36,900 | 20 | 184.50 |
| 2009-05-12 | 34,000 | 34,400 | 34,000 | 34,400 | 3 | 172 |
| 2009-05-11 | 34,000 | 34,450 | 33,200 | 33,600 | 11 | 168 |
| 2009-05-08 | 35,200 | 35,200 | 34,600 | 34,600 | 4 | 173 |
| 2009-05-07 | 35,200 | 36,000 | 35,200 | 36,000 | 4 | 180 |
| 2009-05-01 | 35,000 | 35,450 | 35,000 | 35,200 | 11 | 176 |
| 2009-04-30 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 177.50 |
| 2009-04-28 | 35,800 | 35,800 | 35,500 | 35,500 | 8 | 177.50 |
| 2009-04-27 | 37,500 | 37,900 | 37,000 | 37,000 | 5 | 185 |
| 2009-04-23 | 36,000 | 37,500 | 36,000 | 37,500 | 4 | 187.50 |
| 2009-04-21 | 36,600 | 37,000 | 36,000 | 37,000 | 3 | 185 |
| 2009-04-20 | 37,800 | 37,800 | 36,100 | 37,400 | 14 | 187 |
| 2009-04-17 | 36,150 | 38,600 | 36,100 | 38,600 | 10 | 193 |
| 2009-04-16 | 38,950 | 41,000 | 37,750 | 37,750 | 20 | 188.75 |
| 2009-04-15 | 37,300 | 38,900 | 37,000 | 38,900 | 30 | 194.50 |
| 2009-04-14 | 34,900 | 34,900 | 34,900 | 34,900 | 2 | 174.50 |
| 2009-04-13 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 183 |
| 2009-04-10 | 34,500 | 35,800 | 34,500 | 35,800 | 3 | 179 |
| 2009-04-09 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 183.50 |
| 2009-04-08 | 36,600 | 37,000 | 35,500 | 35,500 | 11 | 177.50 |
| 2009-04-07 | 35,900 | 36,000 | 34,950 | 35,000 | 33 | 175 |
| 2009-04-06 | 34,500 | 35,900 | 34,450 | 35,900 | 16 | 179.50 |
| 2009-04-03 | 31,800 | 33,000 | 31,800 | 33,000 | 4 | 165 |
| 2009-04-02 | 32,300 | 32,500 | 31,600 | 32,500 | 13 | 162.50 |
| 2009-04-01 | 31,400 | 31,400 | 31,400 | 31,400 | 3 | 157 |
| 2009-03-31 | 30,600 | 31,400 | 30,100 | 31,400 | 6 | 157 |
| 2009-03-30 | 31,400 | 31,400 | 30,100 | 30,900 | 12 | 154.50 |
| 2009-03-27 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 161 |
| 2009-03-26 | 31,300 | 33,000 | 31,300 | 33,000 | 3 | 165 |
| 2009-03-25 | 31,050 | 31,900 | 31,000 | 31,200 | 9 | 156 |
| 2009-03-24 | 32,200 | 33,000 | 32,200 | 33,000 | 5 | 165 |
| 2009-03-23 | 31,000 | 33,000 | 31,000 | 33,000 | 2 | 165 |
| 2009-03-19 | 30,200 | 30,800 | 30,200 | 30,200 | 6 | 151 |
| 2009-03-18 | 30,400 | 30,400 | 30,400 | 30,400 | 2 | 152 |
| 2009-03-17 | 31,600 | 32,800 | 31,600 | 32,000 | 4 | 160 |
| 2009-03-16 | 31,750 | 34,000 | 31,750 | 34,000 | 4 | 170 |
| 2009-03-13 | 33,200 | 33,200 | 31,350 | 31,350 | 12 | 156.75 |
| 2009-03-12 | 30,500 | 30,500 | 29,300 | 30,000 | 16 | 150 |
| 2009-03-11 | 30,100 | 30,200 | 30,000 | 30,200 | 11 | 151 |
| 2009-03-10 | 30,000 | 30,600 | 30,000 | 30,200 | 4 | 151 |
| 2009-03-09 | 31,000 | 31,000 | 29,800 | 30,500 | 22 | 152.50 |
| 2009-03-06 | 31,000 | 32,200 | 31,000 | 31,800 | 4 | 159 |
| 2009-03-05 | 31,100 | 33,000 | 31,100 | 33,000 | 8 | 165 |
| 2009-03-04 | 30,000 | 32,400 | 30,000 | 31,700 | 4 | 158.50 |
| 2009-03-03 | 30,500 | 31,000 | 30,100 | 30,100 | 14 | 150.50 |
| 2009-03-02 | 31,750 | 32,150 | 31,750 | 31,750 | 4 | 158.75 |
| 2009-02-27 | 30,500 | 31,700 | 30,500 | 31,700 | 13 | 158.50 |
| 2009-02-26 | 31,000 | 31,000 | 30,200 | 30,200 | 8 | 151 |
| 2009-02-25 | 30,000 | 31,000 | 30,000 | 31,000 | 5 | 155 |
| 2009-02-24 | 30,000 | 30,200 | 30,000 | 30,000 | 7 | 150 |
| 2009-02-23 | 30,500 | 30,500 | 30,500 | 30,500 | 6 | 152.50 |
| 2009-02-20 | 31,000 | 31,000 | 30,500 | 30,500 | 10 | 152.50 |
| 2009-02-19 | 31,800 | 32,500 | 31,400 | 31,400 | 10 | 157 |
| 2009-02-18 | 31,400 | 31,400 | 30,500 | 31,000 | 29 | 155 |
| 2009-02-17 | 32,400 | 33,000 | 31,600 | 33,000 | 27 | 165 |
| 2009-02-16 | 38,800 | 38,800 | 33,600 | 33,600 | 19 | 168 |
| 2009-02-13 | 36,000 | 36,000 | 36,000 | 36,000 | 42 | 180 |
| 2009-02-12 | 31,000 | 32,000 | 31,000 | 32,000 | 8 | 160 |
| 2009-02-10 | 33,950 | 34,000 | 32,000 | 33,000 | 53 | 165 |
| 2009-02-09 | 36,300 | 36,300 | 33,500 | 33,950 | 47 | 169.75 |
| 2009-02-06 | 38,000 | 38,000 | 37,200 | 37,500 | 14 | 187.50 |
| 2009-02-05 | 37,000 | 37,750 | 37,000 | 37,750 | 6 | 188.75 |
| 2009-02-04 | 37,400 | 37,900 | 36,600 | 37,000 | 17 | 185 |
| 2009-02-03 | 38,350 | 38,350 | 36,700 | 37,000 | 13 | 185 |
| 2009-02-02 | 37,300 | 38,000 | 36,800 | 38,000 | 21 | 190 |
| 2009-01-30 | 40,100 | 40,200 | 39,700 | 39,700 | 15 | 198.50 |
| 2009-01-29 | 42,000 | 42,000 | 40,500 | 40,500 | 29 | 202.50 |
| 2009-01-28 | 42,000 | 42,000 | 40,800 | 41,000 | 10 | 205 |
| 2009-01-27 | 40,500 | 41,000 | 40,200 | 41,000 | 16 | 205 |
| 2009-01-26 | 43,500 | 43,500 | 40,000 | 40,300 | 13 | 201.50 |
| 2009-01-23 | 44,300 | 44,300 | 43,500 | 43,500 | 20 | 217.50 |
| 2009-01-22 | 45,900 | 45,900 | 45,500 | 45,500 | 6 | 227.50 |
| 2009-01-21 | 47,900 | 48,300 | 47,900 | 48,300 | 4 | 241.50 |
| 2009-01-20 | 50,000 | 50,000 | 47,000 | 47,100 | 17 | 235.50 |
| 2009-01-19 | 50,300 | 50,300 | 50,000 | 50,000 | 7 | 250 |
| 2009-01-16 | 50,700 | 51,000 | 48,700 | 50,300 | 11 | 251.50 |
| 2009-01-15 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 250 |
| 2009-01-14 | 47,650 | 48,000 | 47,050 | 48,000 | 14 | 240 |
| 2009-01-13 | 49,500 | 49,500 | 49,250 | 49,250 | 3 | 246.25 |
| 2009-01-09 | 49,500 | 50,000 | 48,700 | 50,000 | 5 | 250 |
| 2009-01-08 | 50,000 | 50,000 | 49,000 | 49,100 | 26 | 245.50 |
| 2009-01-07 | 51,500 | 52,700 | 51,000 | 51,100 | 28 | 255.50 |
| 2009-01-06 | 52,300 | 53,400 | 51,500 | 53,400 | 30 | 267 |
| 2009-01-05 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 270.50 |
分割・併合履歴 ： [2013-03-27]1株→200株
