3851 (株)日本一ソフトウェア の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,215 | 1,234 | 1,185 | 1,207 | 259,200 | 1,207 |
2016-12-29 | 1,167 | 1,261 | 1,166 | 1,209 | 821,700 | 1,209 |
2016-12-28 | 1,104 | 1,262 | 1,104 | 1,190 | 898,700 | 1,190 |
2016-12-27 | 1,082 | 1,179 | 1,060 | 1,119 | 652,700 | 1,119 |
2016-12-26 | 1,090 | 1,125 | 1,077 | 1,082 | 359,000 | 1,082 |
2016-12-22 | 1,090 | 1,178 | 1,024 | 1,150 | 1,161,800 | 1,150 |
2016-12-21 | 1,204 | 1,217 | 1,114 | 1,129 | 595,300 | 1,129 |
2016-12-20 | 1,200 | 1,212 | 1,118 | 1,169 | 723,300 | 1,169 |
2016-12-19 | 1,299 | 1,327 | 1,200 | 1,212 | 967,500 | 1,212 |
2016-12-16 | 1,218 | 1,325 | 1,185 | 1,320 | 1,889,900 | 1,320 |
2016-12-15 | 1,246 | 1,387 | 1,191 | 1,240 | 5,361,800 | 1,240 |
2016-12-14 | 1,580 | 1,580 | 1,201 | 1,240 | 9,024,000 | 1,240 |
2016-12-13 | 1,215 | 1,380 | 1,112 | 1,320 | 16,041,300 | 1,320 |
2016-12-12 | 1,095 | 1,095 | 1,095 | 1,095 | 33,300 | 1,095 |
2016-12-09 | 945 | 945 | 945 | 945 | 28,100 | 945 |
2016-12-08 | 795 | 795 | 795 | 795 | 14,900 | 795 |
2016-12-07 | 690 | 697 | 673 | 695 | 40,100 | 695 |
2016-12-06 | 691 | 696 | 679 | 682 | 14,600 | 682 |
2016-12-05 | 674 | 695 | 674 | 686 | 24,100 | 686 |
2016-12-02 | 700 | 701 | 671 | 674 | 54,300 | 674 |
2016-12-01 | 708 | 719 | 699 | 700 | 32,900 | 700 |
2016-11-30 | 749 | 749 | 700 | 702 | 51,100 | 702 |
2016-11-29 | 750 | 750 | 734 | 742 | 23,000 | 742 |
2016-11-28 | 725 | 759 | 725 | 744 | 71,900 | 744 |
2016-11-25 | 701 | 724 | 700 | 720 | 61,000 | 720 |
2016-11-24 | 700 | 707 | 696 | 699 | 13,600 | 699 |
2016-11-22 | 705 | 706 | 696 | 700 | 15,700 | 700 |
2016-11-21 | 709 | 711 | 694 | 706 | 42,400 | 706 |
2016-11-18 | 709 | 716 | 690 | 709 | 30,900 | 709 |
2016-11-17 | 719 | 725 | 706 | 707 | 33,200 | 707 |
2016-11-16 | 712 | 717 | 701 | 709 | 28,900 | 709 |
2016-11-15 | 722 | 723 | 702 | 714 | 47,500 | 714 |
2016-11-14 | 734 | 740 | 686 | 723 | 208,000 | 723 |
2016-11-11 | 659 | 694 | 652 | 694 | 56,200 | 694 |
2016-11-10 | 654 | 670 | 640 | 641 | 57,400 | 641 |
2016-11-09 | 670 | 682 | 566 | 617 | 68,200 | 617 |
2016-11-08 | 677 | 677 | 661 | 661 | 5,100 | 661 |
2016-11-07 | 655 | 680 | 654 | 672 | 15,600 | 672 |
2016-11-04 | 664 | 669 | 641 | 655 | 37,100 | 655 |
2016-11-02 | 682 | 682 | 660 | 670 | 20,500 | 670 |
2016-11-01 | 696 | 701 | 657 | 698 | 46,000 | 698 |
2016-10-31 | 707 | 708 | 697 | 699 | 16,500 | 699 |
2016-10-28 | 710 | 724 | 703 | 717 | 17,600 | 717 |
2016-10-27 | 710 | 731 | 706 | 711 | 43,300 | 711 |
2016-10-26 | 699 | 710 | 690 | 707 | 24,400 | 707 |
2016-10-25 | 702 | 703 | 694 | 703 | 22,600 | 703 |
2016-10-24 | 700 | 706 | 690 | 698 | 16,000 | 698 |
2016-10-21 | 711 | 725 | 688 | 696 | 51,000 | 696 |
2016-10-20 | 682 | 728 | 682 | 706 | 98,000 | 706 |
2016-10-19 | 682 | 684 | 669 | 678 | 29,700 | 678 |
2016-10-17 | 662 | 683 | 660 | 672 | 28,800 | 672 |
2016-10-13 | 667 | 677 | 667 | 668 | 8,800 | 668 |
2016-10-12 | 667 | 697 | 666 | 666 | 45,500 | 666 |
2016-10-11 | 674 | 674 | 657 | 666 | 18,300 | 666 |
2016-10-07 | 670 | 677 | 666 | 668 | 5,300 | 668 |
2016-10-06 | 674 | 688 | 665 | 666 | 19,100 | 666 |
2016-10-05 | 678 | 690 | 670 | 674 | 23,600 | 674 |
2016-10-04 | 684 | 685 | 676 | 680 | 13,000 | 680 |
2016-10-03 | 660 | 680 | 659 | 679 | 41,500 | 679 |
2016-09-30 | 695 | 706 | 650 | 656 | 159,100 | 656 |
2016-09-29 | 711 | 725 | 690 | 705 | 67,400 | 705 |
2016-09-28 | 724 | 733 | 681 | 698 | 108,400 | 698 |
2016-09-27 | 744 | 750 | 706 | 709 | 116,400 | 709 |
2016-09-26 | 709 | 782 | 693 | 747 | 283,500 | 747 |
2016-09-23 | 639 | 729 | 639 | 719 | 280,900 | 719 |
2016-09-21 | 623 | 640 | 622 | 639 | 39,100 | 639 |
2016-09-20 | 639 | 639 | 616 | 622 | 38,900 | 622 |
2016-09-16 | 600 | 657 | 600 | 644 | 98,100 | 644 |
2016-09-15 | 592 | 598 | 583 | 591 | 11,100 | 591 |
2016-09-14 | 602 | 609 | 593 | 600 | 13,900 | 600 |
2016-09-13 | 608 | 615 | 605 | 605 | 6,300 | 605 |
2016-09-12 | 606 | 612 | 605 | 608 | 11,400 | 608 |
2016-09-09 | 606 | 615 | 605 | 612 | 8,900 | 612 |
2016-09-08 | 609 | 611 | 606 | 606 | 3,900 | 606 |
2016-09-07 | 600 | 608 | 600 | 608 | 6,900 | 608 |
2016-09-06 | 602 | 609 | 600 | 603 | 8,100 | 603 |
2016-09-05 | 601 | 609 | 601 | 603 | 6,300 | 603 |
2016-09-02 | 606 | 606 | 600 | 601 | 2,900 | 601 |
2016-09-01 | 610 | 610 | 600 | 603 | 6,700 | 603 |
2016-08-31 | 603 | 610 | 603 | 606 | 3,900 | 606 |
2016-08-30 | 603 | 610 | 594 | 605 | 7,300 | 605 |
2016-08-29 | 608 | 610 | 590 | 604 | 13,100 | 604 |
2016-08-26 | 608 | 619 | 603 | 607 | 12,400 | 607 |
2016-08-25 | 598 | 617 | 598 | 614 | 71,100 | 614 |
2016-08-24 | 582 | 587 | 576 | 587 | 21,900 | 587 |
2016-08-23 | 579 | 588 | 570 | 578 | 7,100 | 578 |
2016-08-22 | 561 | 583 | 561 | 574 | 7,300 | 574 |
2016-08-19 | 569 | 569 | 560 | 562 | 9,100 | 562 |
2016-08-18 | 574 | 574 | 561 | 569 | 8,900 | 569 |
2016-08-17 | 585 | 585 | 570 | 570 | 10,000 | 570 |
2016-08-16 | 582 | 589 | 570 | 582 | 17,400 | 582 |
2016-08-15 | 584 | 586 | 575 | 581 | 16,300 | 581 |
2016-08-12 | 600 | 600 | 590 | 593 | 7,100 | 593 |
2016-08-10 | 611 | 611 | 595 | 605 | 18,600 | 605 |
2016-08-09 | 622 | 622 | 596 | 605 | 29,100 | 605 |
2016-08-08 | 612 | 650 | 612 | 623 | 47,000 | 623 |
2016-08-05 | 607 | 625 | 606 | 622 | 17,200 | 622 |
2016-08-04 | 608 | 610 | 603 | 608 | 8,900 | 608 |
2016-08-03 | 610 | 610 | 604 | 610 | 11,000 | 610 |
2016-08-02 | 607 | 614 | 605 | 613 | 11,000 | 613 |
2016-08-01 | 599 | 610 | 598 | 610 | 22,400 | 610 |
2016-07-29 | 593 | 609 | 593 | 598 | 8,600 | 598 |
2016-07-28 | 608 | 608 | 586 | 598 | 12,100 | 598 |
2016-07-27 | 596 | 610 | 596 | 607 | 8,500 | 607 |
2016-07-26 | 600 | 605 | 593 | 596 | 7,100 | 596 |
2016-07-25 | 602 | 607 | 597 | 606 | 7,700 | 606 |
2016-07-22 | 606 | 609 | 605 | 605 | 9,800 | 605 |
2016-07-21 | 612 | 612 | 601 | 604 | 5,600 | 604 |
2016-07-20 | 604 | 613 | 590 | 609 | 23,800 | 609 |
2016-07-19 | 600 | 615 | 595 | 598 | 21,100 | 598 |
2016-07-15 | 605 | 606 | 590 | 595 | 14,800 | 595 |
2016-07-14 | 600 | 607 | 586 | 604 | 12,500 | 604 |
2016-07-13 | 596 | 603 | 593 | 597 | 22,400 | 597 |
2016-07-12 | 623 | 626 | 600 | 604 | 27,800 | 604 |
2016-07-11 | 600 | 610 | 585 | 610 | 29,900 | 610 |
2016-07-08 | 612 | 612 | 556 | 580 | 83,900 | 580 |
2016-07-07 | 607 | 630 | 607 | 618 | 16,100 | 618 |
2016-07-06 | 619 | 620 | 604 | 610 | 30,600 | 610 |
2016-07-05 | 630 | 670 | 618 | 632 | 80,500 | 632 |
2016-07-04 | 592 | 640 | 587 | 617 | 56,600 | 617 |
2016-07-01 | 584 | 599 | 578 | 585 | 19,600 | 585 |
2016-06-30 | 587 | 587 | 570 | 574 | 28,900 | 574 |
2016-06-29 | 630 | 636 | 561 | 567 | 144,300 | 567 |
2016-06-28 | 555 | 625 | 547 | 625 | 84,700 | 625 |
2016-06-27 | 520 | 566 | 517 | 555 | 46,700 | 555 |
2016-06-24 | 533 | 535 | 455 | 530 | 38,900 | 530 |
2016-06-23 | 516 | 526 | 516 | 526 | 5,300 | 526 |
2016-06-22 | 531 | 540 | 512 | 520 | 9,300 | 520 |
2016-06-21 | 522 | 527 | 511 | 524 | 4,800 | 524 |
2016-06-20 | 497 | 526 | 497 | 512 | 8,500 | 512 |
2016-06-17 | 494 | 500 | 490 | 498 | 10,300 | 498 |
2016-06-16 | 521 | 523 | 480 | 481 | 40,400 | 481 |
2016-06-15 | 511 | 533 | 511 | 527 | 11,400 | 527 |
2016-06-14 | 537 | 544 | 520 | 521 | 10,700 | 521 |
2016-06-13 | 550 | 551 | 537 | 537 | 20,200 | 537 |
2016-06-10 | 551 | 554 | 549 | 554 | 4,000 | 554 |
2016-06-09 | 547 | 555 | 547 | 550 | 5,800 | 550 |
2016-06-08 | 550 | 550 | 546 | 547 | 2,700 | 547 |
2016-06-07 | 552 | 554 | 546 | 550 | 2,400 | 550 |
2016-06-06 | 547 | 554 | 547 | 552 | 3,300 | 552 |
2016-06-03 | 556 | 558 | 554 | 557 | 3,300 | 557 |
2016-06-02 | 556 | 559 | 550 | 559 | 6,000 | 559 |
2016-06-01 | 552 | 558 | 549 | 556 | 13,400 | 556 |
2016-05-31 | 559 | 559 | 555 | 559 | 6,900 | 559 |
2016-05-30 | 555 | 561 | 551 | 559 | 7,900 | 559 |
2016-05-27 | 559 | 559 | 552 | 559 | 3,400 | 559 |
2016-05-26 | 559 | 559 | 550 | 551 | 9,800 | 551 |
2016-05-25 | 560 | 570 | 555 | 560 | 14,400 | 560 |
2016-05-24 | 555 | 555 | 551 | 555 | 2,900 | 555 |
2016-05-23 | 538 | 555 | 538 | 551 | 9,900 | 551 |
2016-05-20 | 534 | 542 | 534 | 542 | 7,800 | 542 |
2016-05-19 | 539 | 544 | 539 | 540 | 4,500 | 540 |
2016-05-18 | 555 | 555 | 540 | 543 | 25,400 | 543 |
2016-05-17 | 541 | 550 | 540 | 546 | 8,100 | 546 |
2016-05-16 | 550 | 560 | 542 | 542 | 28,700 | 542 |
2016-05-13 | 572 | 572 | 560 | 570 | 10,400 | 570 |
2016-05-12 | 571 | 572 | 565 | 569 | 3,700 | 569 |
2016-05-11 | 571 | 575 | 560 | 571 | 15,400 | 571 |
2016-05-10 | 564 | 576 | 559 | 570 | 9,300 | 570 |
2016-05-09 | 561 | 570 | 557 | 567 | 5,800 | 567 |
2016-05-06 | 554 | 560 | 554 | 560 | 4,400 | 560 |
2016-05-02 | 534 | 558 | 534 | 551 | 8,300 | 551 |
2016-04-28 | 556 | 560 | 550 | 554 | 16,500 | 554 |
2016-04-27 | 555 | 561 | 551 | 557 | 5,100 | 557 |
2016-04-26 | 572 | 572 | 556 | 558 | 15,100 | 558 |
2016-04-25 | 559 | 571 | 555 | 570 | 27,000 | 570 |
2016-04-22 | 555 | 562 | 545 | 547 | 28,600 | 547 |
2016-04-21 | 561 | 565 | 544 | 563 | 26,900 | 563 |
2016-04-20 | 569 | 579 | 551 | 553 | 28,400 | 553 |
2016-04-19 | 568 | 573 | 565 | 570 | 11,500 | 570 |
2016-04-18 | 554 | 570 | 550 | 565 | 9,600 | 565 |
2016-04-15 | 569 | 574 | 568 | 574 | 5,600 | 574 |
2016-04-14 | 560 | 572 | 560 | 571 | 5,700 | 571 |
2016-04-13 | 560 | 566 | 555 | 555 | 10,100 | 555 |
2016-04-12 | 551 | 568 | 551 | 560 | 2,100 | 560 |
2016-04-11 | 565 | 565 | 542 | 550 | 4,700 | 550 |
2016-04-08 | 556 | 559 | 540 | 555 | 5,600 | 555 |
2016-04-07 | 556 | 568 | 548 | 559 | 3,400 | 559 |
2016-04-06 | 540 | 551 | 531 | 551 | 13,300 | 551 |
2016-04-05 | 570 | 570 | 547 | 547 | 19,700 | 547 |
2016-04-04 | 570 | 591 | 547 | 588 | 14,300 | 588 |
2016-04-01 | 590 | 590 | 570 | 585 | 13,500 | 585 |
2016-03-31 | 610 | 610 | 580 | 590 | 13,900 | 590 |
2016-03-30 | 574 | 610 | 573 | 608 | 25,100 | 608 |
2016-03-29 | 555 | 573 | 551 | 571 | 15,600 | 571 |
2016-03-28 | 558 | 559 | 552 | 559 | 10,200 | 559 |
2016-03-25 | 559 | 559 | 546 | 549 | 15,400 | 549 |
2016-03-24 | 557 | 560 | 550 | 560 | 9,100 | 560 |
2016-03-23 | 557 | 566 | 552 | 560 | 7,900 | 560 |
2016-03-22 | 559 | 578 | 555 | 557 | 11,200 | 557 |
2016-03-18 | 560 | 560 | 550 | 560 | 6,600 | 560 |
2016-03-17 | 563 | 579 | 551 | 562 | 12,500 | 562 |
2016-03-16 | 550 | 570 | 550 | 564 | 21,000 | 564 |
2016-03-15 | 549 | 557 | 537 | 550 | 13,700 | 550 |
2016-03-14 | 556 | 557 | 544 | 545 | 28,900 | 545 |
2016-03-11 | 540 | 556 | 531 | 556 | 28,300 | 556 |
2016-03-10 | 535 | 535 | 525 | 535 | 8,000 | 535 |
2016-03-09 | 540 | 540 | 520 | 525 | 23,900 | 525 |
2016-03-08 | 566 | 575 | 524 | 550 | 36,200 | 550 |
2016-03-07 | 547 | 574 | 543 | 563 | 24,800 | 563 |
2016-03-04 | 529 | 546 | 529 | 540 | 25,200 | 540 |
2016-03-03 | 515 | 531 | 515 | 530 | 15,900 | 530 |
2016-03-02 | 514 | 540 | 514 | 518 | 17,900 | 518 |
2016-03-01 | 514 | 516 | 504 | 507 | 9,900 | 507 |
2016-02-29 | 517 | 517 | 504 | 515 | 7,900 | 515 |
2016-02-26 | 515 | 525 | 505 | 506 | 17,300 | 506 |
2016-02-25 | 513 | 521 | 507 | 518 | 20,400 | 518 |
2016-02-24 | 502 | 519 | 497 | 507 | 20,900 | 507 |
2016-02-23 | 524 | 525 | 501 | 512 | 15,800 | 512 |
2016-02-22 | 516 | 522 | 511 | 522 | 6,400 | 522 |
2016-02-19 | 502 | 522 | 492 | 506 | 13,600 | 506 |
2016-02-18 | 510 | 528 | 506 | 509 | 15,300 | 509 |
2016-02-17 | 491 | 530 | 491 | 499 | 16,500 | 499 |
2016-02-16 | 482 | 520 | 476 | 497 | 30,100 | 497 |
2016-02-15 | 485 | 498 | 464 | 486 | 69,100 | 486 |
2016-02-12 | 529 | 529 | 465 | 467 | 145,400 | 467 |
2016-02-10 | 592 | 592 | 536 | 565 | 35,300 | 565 |
2016-02-09 | 615 | 615 | 586 | 589 | 46,400 | 589 |
2016-02-08 | 621 | 658 | 591 | 620 | 204,400 | 620 |
2016-02-05 | 567 | 581 | 555 | 581 | 11,000 | 581 |
2016-02-04 | 569 | 580 | 561 | 575 | 6,500 | 575 |
2016-02-03 | 569 | 583 | 569 | 579 | 3,600 | 579 |
2016-02-02 | 579 | 583 | 570 | 574 | 3,300 | 574 |
2016-02-01 | 585 | 585 | 570 | 583 | 22,300 | 583 |
2016-01-29 | 563 | 575 | 562 | 575 | 7,400 | 575 |
2016-01-28 | 570 | 571 | 555 | 555 | 2,600 | 555 |
2016-01-27 | 567 | 575 | 559 | 571 | 17,500 | 571 |
2016-01-26 | 580 | 580 | 559 | 561 | 28,400 | 561 |
2016-01-25 | 591 | 592 | 582 | 585 | 2,500 | 585 |
2016-01-22 | 560 | 585 | 559 | 585 | 7,500 | 585 |
2016-01-21 | 563 | 568 | 552 | 555 | 9,500 | 555 |
2016-01-20 | 569 | 569 | 542 | 564 | 76,400 | 564 |
2016-01-19 | 535 | 559 | 535 | 551 | 11,900 | 551 |
2016-01-18 | 512 | 538 | 508 | 535 | 19,400 | 535 |
2016-01-15 | 565 | 568 | 542 | 542 | 7,700 | 542 |
2016-01-14 | 562 | 573 | 552 | 559 | 7,900 | 559 |
2016-01-13 | 563 | 578 | 563 | 575 | 7,400 | 575 |
2016-01-12 | 575 | 577 | 560 | 561 | 17,600 | 561 |
2016-01-08 | 577 | 580 | 566 | 578 | 46,600 | 578 |
2016-01-07 | 579 | 592 | 574 | 585 | 6,300 | 585 |
2016-01-06 | 598 | 598 | 562 | 585 | 15,500 | 585 |
2016-01-05 | 602 | 604 | 583 | 590 | 13,300 | 590 |
2016-01-04 | 618 | 625 | 600 | 602 | 16,600 | 602 |
分割・併合履歴 : [2013-03-27]1株→200株