1. HOME >
  2. 株価時系列 >
  3. 3851 >
  4. 2019年

3851 (株)日本一ソフトウェア の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3911,4321,3751,402242,7001,402
2019-12-271,4251,4451,3901,391275,7001,391
2019-12-261,3601,4031,3551,395217,0001,395
2019-12-251,3811,3811,3471,351132,4001,351
2019-12-241,3611,3821,3411,363228,7001,363
2019-12-231,3741,4041,3571,370210,2001,370
2019-12-201,4281,4401,3561,369497,7001,369
2019-12-191,4021,4561,3911,432335,6001,432
2019-12-181,4211,4381,3831,417407,5001,417
2019-12-171,4531,4591,3491,4511,598,2001,451
2019-12-161,5641,5951,4601,4741,570,9001,474
2019-12-131,6911,7811,6491,7641,089,7001,764
2019-12-121,6561,7051,6311,690650,8001,690
2019-12-111,6411,6591,6151,634454,3001,634
2019-12-101,5901,6611,5631,627836,5001,627
2019-12-091,6281,7151,6101,6302,240,5001,630
2019-12-061,6221,6501,5511,5693,877,8001,569
2019-12-051,3411,4271,3381,422553,1001,422
2019-12-041,3751,3961,3311,341578,1001,341
2019-12-031,4301,4771,3921,4041,040,6001,404
2019-12-021,3801,4391,3701,3911,035,2001,391
2019-11-291,3741,3851,3061,3241,486,1001,324
2019-11-281,5761,6101,3881,4182,709,8001,418
2019-11-271,5601,6601,5331,6161,051,4001,616
2019-11-261,5361,6401,4901,561676,5001,561
2019-11-251,6001,6211,5511,560221,5001,560
2019-11-221,5881,6561,5681,621439,5001,621
2019-11-211,5661,5921,5251,592193,9001,592
2019-11-201,5471,5811,5401,565184,0001,565
2019-11-191,5191,5411,5041,539136,5001,539
2019-11-181,4811,5271,4751,501132,5001,501
2019-11-151,4661,5241,4661,519217,0001,519
2019-11-141,4281,4801,4141,465250,2001,465
2019-11-131,4681,5311,4141,428901,0001,428
2019-11-121,3691,3941,3281,348204,0001,348
2019-11-111,3961,4511,3201,351402,5001,351
2019-11-081,4031,4241,3531,367262,3001,367
2019-11-071,4051,4111,3601,392127,7001,392
2019-11-061,4261,4381,3801,391302,6001,391
2019-11-051,4501,5091,4351,445346,8001,445
2019-11-011,6161,6281,4721,516754,3001,516
2019-10-311,8691,8781,7081,804376,2001,804
2019-10-301,8981,9051,8551,86047,7001,860
2019-10-291,8521,8971,8441,87068,8001,870
2019-10-281,8781,8801,8431,85250,5001,852
2019-10-251,8261,8781,8171,86762,5001,867
2019-10-241,8301,8371,8121,82527,2001,825
2019-10-231,8311,8381,8041,83038,3001,830
2019-10-211,7911,8491,7911,83170,1001,831
2019-10-181,7501,8401,7431,799218,7001,799
2019-10-171,6991,7291,6871,72940,7001,729
2019-10-161,7071,7451,6821,68793,1001,687
2019-10-151,6621,7141,6441,70785,7001,707
2019-10-111,6371,6631,6151,65362,8001,653
2019-10-101,6661,6751,6351,63661,9001,636
2019-10-091,6451,6801,6421,65152,9001,651
2019-10-081,6541,6981,6461,652106,9001,652
2019-10-071,7001,7171,6381,673102,2001,673
2019-10-041,6821,7011,6641,67665,8001,676
2019-10-031,6631,7301,6581,68290,1001,682
2019-10-021,6801,7251,6611,703108,3001,703
2019-10-011,7111,7341,6351,640189,7001,640
2019-09-301,7811,7911,7231,733119,9001,733
2019-09-271,6821,7711,6821,771167,0001,771
2019-09-261,6181,6781,6021,678113,8001,678
2019-09-251,5871,6201,5631,61563,0001,615
2019-09-241,5641,6181,5551,587117,9001,587
2019-09-201,5181,5531,5101,54037,4001,540
2019-09-191,5321,5641,5221,52531,8001,525
2019-09-181,5511,5601,4971,52176,5001,521
2019-09-171,5501,5751,5411,56420,9001,564
2019-09-131,5321,5661,5321,54134,8001,541
2019-09-121,5961,5971,5321,53665,7001,536
2019-09-111,5491,5921,5451,57454,5001,574
2019-09-101,6061,6061,5461,561108,8001,561
2019-09-091,5581,6701,5451,605246,1001,605
2019-09-061,5321,5771,5321,57252,6001,572
2019-09-051,5171,5441,5071,52544,6001,525
2019-09-041,4991,5451,4861,51766,7001,517
2019-09-031,5501,5571,4761,493148,6001,493
2019-09-021,5891,5901,5601,56244,6001,562
2019-08-301,5621,5881,5501,57547,9001,575
2019-08-291,5721,5741,5351,55191,1001,551
2019-08-281,5321,5651,5251,55056,9001,550
2019-08-271,5311,5711,5111,531117,0001,531
2019-08-261,5101,5441,4991,52093,6001,520
2019-08-231,4701,5491,4701,540111,1001,540
2019-08-221,4991,5171,4601,487149,4001,487
2019-08-211,4381,4911,4361,49168,8001,491
2019-08-201,4491,5101,4331,450205,8001,450
2019-08-191,4141,4361,4051,42365,8001,423
2019-08-161,4061,4401,3931,430132,3001,430
2019-08-151,4501,4721,4201,424260,4001,424
2019-08-141,3741,4901,3671,478639,0001,478
2019-08-131,3201,4301,3051,378963,9001,378
2019-08-091,1951,2001,1551,17059,8001,170
2019-08-081,1581,2001,1571,18236,4001,182
2019-08-071,1721,1851,1561,15740,1001,157
2019-08-061,1281,1751,1271,16948,7001,169
2019-08-051,1901,1901,1451,17486,1001,174
2019-08-021,2031,2071,1801,19043,6001,190
2019-08-011,1691,2071,1671,20550,2001,205
2019-07-311,1601,1861,1541,18355,2001,183
2019-07-301,2111,2111,1651,16678,3001,166
2019-07-291,2051,2181,1901,19073,4001,190
2019-07-261,1931,2421,1811,210110,1001,210
2019-07-251,1811,2291,1811,20356,8001,203
2019-07-241,2321,2321,1781,18075,9001,180
2019-07-231,1851,2421,1821,22296,4001,222
2019-07-221,1611,2431,1511,185177,9001,185
2019-07-191,1571,1731,1561,16214,2001,162
2019-07-181,1831,1831,1451,15937,9001,159
2019-07-171,1621,1691,1501,16117,8001,161
2019-07-161,1511,1761,1451,16433,3001,164
2019-07-121,1831,1831,1561,15931,4001,159
2019-07-111,1771,1791,1611,17537,2001,175
2019-07-101,1511,1791,1501,17526,7001,175
2019-07-091,1421,1641,1411,15531,2001,155
2019-07-081,1761,1801,1581,15841,4001,158
2019-07-051,1901,1961,1761,19042,3001,190
2019-07-041,1501,1901,1411,18077,8001,180
2019-07-031,1661,1721,1431,14854,8001,148
2019-07-021,1991,2051,1721,17251,2001,172
2019-07-011,1691,1981,1571,19097,4001,190
2019-06-281,1511,1581,1321,13944,8001,139
2019-06-271,1551,1681,1401,14146,4001,141
2019-06-261,1161,1531,1121,14463,0001,144
2019-06-251,1191,1361,1191,12545,9001,125
2019-06-241,1221,1351,1101,11952,3001,119
2019-06-211,1351,1491,1221,12738,5001,127
2019-06-201,1101,1501,1061,142148,1001,142
2019-06-191,1121,1211,0961,10952,3001,109
2019-06-181,0961,1401,0951,112124,1001,112
2019-06-171,1281,1391,0741,100387,8001,100
2019-06-141,1481,1751,1451,15833,6001,158
2019-06-131,1581,1631,1411,14837,6001,148
2019-06-121,1801,1971,1581,15876,8001,158
2019-06-111,1411,1611,1311,15258,7001,152
2019-06-101,1251,1851,1251,153113,8001,153
2019-06-071,1301,1421,1091,12293,2001,122
2019-06-061,1091,1731,1031,115249,8001,115
2019-06-051,0951,1111,0721,099161,8001,099
2019-06-041,0401,0741,0311,074203,0001,074
2019-06-031,0571,0901,0041,023558,7001,023
2019-05-311,1371,1871,1371,177115,5001,177
2019-05-301,1471,1681,1351,15193,7001,151
2019-05-291,1711,1831,1461,169121,5001,169
2019-05-281,2151,2151,1731,188153,1001,188
2019-05-271,1871,2271,1661,214287,9001,214
2019-05-241,1521,2061,1391,162369,1001,162
2019-05-231,1991,2181,1111,163593,3001,163
2019-05-221,2101,2371,1751,224485,9001,224
2019-05-211,2801,2991,2081,215598,6001,215
2019-05-201,4001,4131,3051,309961,6001,309
2019-05-171,5471,5891,5401,578101,5001,578
2019-05-161,5931,6301,5321,532198,5001,532
2019-05-151,5601,6001,5281,600113,0001,600
2019-05-141,5221,5761,4981,528259,2001,528
2019-05-131,4771,5861,4621,581615,6001,581
2019-05-101,4501,4811,4201,458169,9001,458
2019-05-091,5181,5251,4631,465175,0001,465
2019-05-081,5151,5501,4861,542118,5001,542
2019-05-071,5301,5401,4941,523123,9001,523
2019-04-261,4931,5101,4661,51096,7001,510
2019-04-251,4901,5131,4821,49565,9001,495
2019-04-241,4751,4951,4621,49085,8001,490
2019-04-231,4681,4771,4401,473105,9001,473
2019-04-221,4951,5021,4601,467115,6001,467
2019-04-191,5051,5101,4751,484132,9001,484
2019-04-181,5291,5331,4611,462144,8001,462
2019-04-171,4701,5371,4551,517251,0001,517
2019-04-161,4231,5041,4231,491282,8001,491
2019-04-151,4031,4681,3761,428504,1001,428
2019-04-121,5261,5261,4561,503211,5001,503
2019-04-111,5371,5561,5011,526244,5001,526
2019-04-101,4881,5831,4821,560543,3001,560
2019-04-091,4411,5171,4321,513382,0001,513
2019-04-081,4411,4681,4021,457283,5001,457
2019-04-051,4651,4811,4331,440293,1001,440
2019-04-041,4521,5331,4251,492456,5001,492
2019-04-031,4981,5171,4521,464484,4001,464
2019-04-021,5711,5791,4651,4761,042,3001,476
2019-04-011,6831,7801,5761,6011,542,3001,601
2019-03-292,0112,0231,9201,963425,4001,963
2019-03-282,0662,0762,0002,042271,6002,042
2019-03-272,1002,1062,0172,067473,1002,067
2019-03-262,0342,0451,9531,970522,6001,970
2019-03-252,0502,1502,0112,050936,0002,050
2019-03-221,8762,0361,8341,9981,609,4001,998
2019-03-201,9702,1691,9612,1061,221,5002,106
2019-03-191,9001,9861,8511,975426,3001,975
2019-03-181,9872,0101,9001,926201,6001,926
2019-03-151,9581,9881,9271,943147,4001,943
2019-03-141,8701,9761,8441,967352,4001,967
2019-03-131,7751,8201,7681,81862,9001,818
2019-03-121,8201,8351,7891,79686,9001,796
2019-03-111,7521,8201,7441,790107,2001,790
2019-03-081,8621,8621,7471,789192,8001,789
2019-03-071,8471,8961,8311,866120,0001,866
2019-03-061,8001,8461,7981,84493,6001,844
2019-03-051,7271,8081,7261,800125,0001,800
2019-03-041,7001,7561,6971,74870,8001,748
2019-03-011,6521,7091,6521,69446,0001,694
2019-02-281,6791,7351,6621,663108,2001,663
2019-02-271,6691,6991,6501,69558,7001,695
2019-02-261,7001,7001,6381,65996,9001,659
2019-02-251,6661,7071,6391,69977,0001,699
2019-02-221,6701,6921,6531,67157,7001,671
2019-02-211,6451,7041,6281,686147,8001,686
2019-02-201,6231,6641,5881,626147,3001,626
2019-02-191,6201,6421,6111,62341,7001,623
2019-02-181,6751,6881,6271,629108,6001,629
2019-02-151,6071,6841,6041,653117,7001,653
2019-02-141,6001,6391,5881,622105,2001,622
2019-02-131,5911,6161,5631,577127,9001,577
2019-02-121,5851,6681,5711,611388,2001,611
2019-02-081,4301,5101,4201,445143,9001,445
2019-02-071,5371,5521,3921,403315,4001,403
2019-02-061,4881,5571,4871,55192,0001,551
2019-02-051,5451,5451,4811,500176,4001,500
2019-02-041,4061,5751,3911,554672,0001,554
2019-02-011,3711,4431,3551,376171,5001,376
2019-01-311,2561,2891,2561,28120,3001,281
2019-01-301,2751,2831,2461,25724,8001,257
2019-01-291,2561,2851,2361,28529,0001,285
2019-01-281,2851,2851,2601,26019,0001,260
2019-01-251,2991,3001,2801,29017,1001,290
2019-01-241,2801,2891,2741,28312,3001,283
2019-01-231,2701,2991,2471,27930,0001,279
2019-01-221,3001,3061,2601,29547,3001,295
2019-01-211,3171,3781,2881,31185,4001,311
2019-01-181,2971,3081,2851,28825,9001,288
2019-01-171,3141,3241,3001,30225,5001,302
2019-01-161,3021,3111,2761,30015,0001,300
2019-01-151,2191,3141,2151,30847,9001,308
2019-01-111,2101,2401,2101,22629,4001,226
2019-01-101,2331,2461,2071,22530,2001,225
2019-01-091,2851,2941,2561,26119,9001,261
2019-01-081,2511,2951,2501,27325,2001,273
2019-01-071,2251,2581,2051,25159,2001,251
2019-01-041,1191,1921,1191,18326,0001,183

分割・併合履歴 ： [2013-03-27]1株→200株