3851 (株)日本一ソフトウェア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 814 | 830 | 814 | 817 | 7,000 | 817 |
| 2025-11-12 | 813 | 819 | 813 | 814 | 1,700 | 814 |
| 2025-11-11 | 813 | 821 | 812 | 812 | 2,500 | 812 |
| 2025-11-10 | 820 | 825 | 820 | 825 | 1,400 | 825 |
| 2025-11-07 | 817 | 819 | 813 | 819 | 1,000 | 819 |
| 2025-11-06 | 817 | 832 | 815 | 832 | 3,900 | 832 |
| 2025-11-05 | 820 | 820 | 816 | 816 | 2,800 | 816 |
| 2025-11-04 | 824 | 824 | 811 | 817 | 6,000 | 817 |
| 2025-10-31 | 830 | 835 | 830 | 835 | 600 | 835 |
| 2025-10-30 | 839 | 839 | 823 | 825 | 1,600 | 825 |
| 2025-10-29 | 829 | 839 | 827 | 839 | 3,300 | 839 |
| 2025-10-28 | 831 | 846 | 829 | 835 | 2,100 | 835 |
| 2025-10-27 | 830 | 830 | 821 | 826 | 1,200 | 826 |
| 2025-10-24 | 822 | 830 | 822 | 830 | 700 | 830 |
| 2025-10-23 | 834 | 834 | 820 | 827 | 1,100 | 827 |
| 2025-10-22 | 837 | 837 | 835 | 835 | 400 | 835 |
| 2025-10-21 | 835 | 849 | 832 | 835 | 3,100 | 835 |
| 2025-10-20 | 839 | 839 | 835 | 835 | 900 | 835 |
| 2025-10-17 | 832 | 854 | 819 | 837 | 7,500 | 837 |
| 2025-10-16 | 828 | 832 | 826 | 832 | 1,100 | 832 |
| 2025-10-15 | 807 | 825 | 807 | 825 | 2,100 | 825 |
| 2025-10-14 | 820 | 832 | 805 | 807 | 6,300 | 807 |
| 2025-10-10 | 827 | 829 | 820 | 829 | 7,300 | 829 |
| 2025-10-09 | 839 | 840 | 821 | 827 | 5,400 | 827 |
| 2025-10-08 | 851 | 851 | 835 | 839 | 2,700 | 839 |
| 2025-10-07 | 852 | 852 | 851 | 852 | 3,000 | 852 |
| 2025-10-06 | 860 | 861 | 852 | 852 | 1,900 | 852 |
| 2025-10-03 | 857 | 863 | 857 | 860 | 1,600 | 860 |
| 2025-10-02 | 865 | 865 | 860 | 860 | 1,500 | 860 |
| 2025-10-01 | 875 | 878 | 859 | 859 | 5,400 | 859 |
| 2025-09-30 | 875 | 880 | 870 | 871 | 3,600 | 871 |
| 2025-09-29 | 860 | 875 | 851 | 875 | 3,200 | 875 |
| 2025-09-26 | 870 | 872 | 847 | 848 | 10,200 | 848 |
| 2025-09-25 | 872 | 872 | 867 | 868 | 700 | 868 |
| 2025-09-24 | 867 | 873 | 867 | 868 | 2,900 | 868 |
| 2025-09-22 | 875 | 875 | 866 | 866 | 3,400 | 866 |
| 2025-09-19 | 871 | 877 | 867 | 867 | 4,600 | 867 |
| 2025-09-18 | 880 | 880 | 871 | 871 | 2,000 | 871 |
| 2025-09-17 | 878 | 880 | 874 | 880 | 2,000 | 880 |
| 2025-09-16 | 868 | 878 | 868 | 872 | 3,100 | 872 |
| 2025-09-12 | 865 | 885 | 861 | 867 | 17,200 | 867 |
| 2025-09-11 | 873 | 875 | 867 | 867 | 1,200 | 867 |
| 2025-09-10 | 880 | 880 | 872 | 873 | 1,100 | 873 |
| 2025-09-09 | 879 | 893 | 876 | 880 | 4,700 | 880 |
| 2025-09-08 | 880 | 881 | 877 | 877 | 3,000 | 877 |
| 2025-09-05 | 888 | 898 | 880 | 880 | 3,000 | 880 |
| 2025-09-04 | 882 | 882 | 879 | 879 | 2,800 | 879 |
| 2025-09-03 | 870 | 875 | 870 | 875 | 1,200 | 875 |
| 2025-09-02 | 879 | 879 | 867 | 869 | 1,800 | 869 |
| 2025-09-01 | 887 | 887 | 878 | 878 | 5,600 | 878 |
| 2025-08-29 | 878 | 882 | 868 | 882 | 3,500 | 882 |
| 2025-08-28 | 865 | 885 | 864 | 870 | 6,200 | 870 |
| 2025-08-27 | 861 | 865 | 861 | 865 | 1,500 | 865 |
| 2025-08-26 | 865 | 865 | 861 | 861 | 3,500 | 861 |
| 2025-08-25 | 861 | 865 | 860 | 865 | 3,000 | 865 |
| 2025-08-22 | 868 | 868 | 852 | 852 | 4,000 | 852 |
| 2025-08-21 | 870 | 870 | 861 | 868 | 900 | 868 |
| 2025-08-20 | 862 | 875 | 860 | 868 | 6,500 | 868 |
| 2025-08-19 | 865 | 865 | 858 | 859 | 2,100 | 859 |
| 2025-08-18 | 880 | 880 | 850 | 865 | 10,500 | 865 |
| 2025-08-15 | 877 | 880 | 872 | 880 | 2,100 | 880 |
| 2025-08-14 | 870 | 877 | 865 | 877 | 2,100 | 877 |
| 2025-08-13 | 884 | 884 | 865 | 865 | 4,700 | 865 |
| 2025-08-12 | 915 | 915 | 866 | 884 | 12,500 | 884 |
| 2025-08-08 | 888 | 938 | 885 | 920 | 16,000 | 920 |
| 2025-08-07 | 889 | 890 | 867 | 885 | 5,900 | 885 |
| 2025-08-06 | 896 | 910 | 889 | 889 | 11,500 | 889 |
| 2025-08-05 | 863 | 899 | 863 | 896 | 11,700 | 896 |
| 2025-08-04 | 864 | 879 | 859 | 863 | 5,600 | 863 |
| 2025-08-01 | 830 | 863 | 830 | 863 | 10,500 | 863 |
| 2025-07-31 | 831 | 831 | 825 | 825 | 1,900 | 825 |
| 2025-07-30 | 823 | 831 | 823 | 830 | 4,300 | 830 |
| 2025-07-29 | 820 | 829 | 820 | 829 | 2,900 | 829 |
| 2025-07-28 | 828 | 828 | 820 | 820 | 3,900 | 820 |
| 2025-07-25 | 833 | 833 | 828 | 828 | 2,600 | 828 |
| 2025-07-24 | 825 | 835 | 825 | 834 | 8,300 | 834 |
| 2025-07-23 | 828 | 832 | 825 | 831 | 1,700 | 831 |
| 2025-07-22 | 829 | 834 | 829 | 829 | 1,900 | 829 |
| 2025-07-18 | 842 | 845 | 828 | 841 | 1,700 | 841 |
| 2025-07-17 | 845 | 845 | 836 | 842 | 1,500 | 842 |
| 2025-07-16 | 840 | 847 | 840 | 847 | 600 | 847 |
| 2025-07-15 | 843 | 843 | 829 | 840 | 1,800 | 840 |
| 2025-07-14 | 838 | 840 | 837 | 839 | 2,400 | 839 |
| 2025-07-11 | 847 | 847 | 841 | 841 | 1,300 | 841 |
| 2025-07-10 | 843 | 846 | 841 | 846 | 2,900 | 846 |
| 2025-07-09 | 842 | 842 | 842 | 842 | 300 | 842 |
| 2025-07-08 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2025-07-07 | 848 | 848 | 839 | 841 | 1,600 | 841 |
| 2025-07-04 | 846 | 847 | 838 | 839 | 1,400 | 839 |
| 2025-07-03 | 850 | 850 | 841 | 846 | 1,400 | 846 |
| 2025-07-02 | 855 | 859 | 846 | 847 | 3,300 | 847 |
| 2025-07-01 | 856 | 857 | 850 | 857 | 5,600 | 857 |
| 2025-06-30 | 855 | 855 | 847 | 853 | 2,300 | 853 |
| 2025-06-27 | 841 | 855 | 840 | 855 | 4,300 | 855 |
| 2025-06-26 | 837 | 846 | 833 | 839 | 5,800 | 839 |
| 2025-06-25 | 831 | 836 | 822 | 834 | 1,900 | 834 |
| 2025-06-24 | 842 | 842 | 832 | 832 | 2,700 | 832 |
| 2025-06-23 | 809 | 847 | 800 | 847 | 11,900 | 847 |
| 2025-06-20 | 842 | 848 | 834 | 839 | 3,300 | 839 |
| 2025-06-19 | 833 | 841 | 829 | 840 | 2,600 | 840 |
| 2025-06-18 | 828 | 834 | 821 | 833 | 5,200 | 833 |
| 2025-06-17 | 835 | 835 | 810 | 828 | 11,400 | 828 |
| 2025-06-16 | 862 | 862 | 830 | 832 | 10,700 | 832 |
| 2025-06-13 | 870 | 883 | 855 | 868 | 4,300 | 868 |
| 2025-06-12 | 888 | 888 | 865 | 865 | 3,400 | 865 |
| 2025-06-11 | 888 | 888 | 888 | 888 | 200 | 888 |
| 2025-06-10 | 885 | 889 | 870 | 879 | 1,400 | 879 |
| 2025-06-09 | 892 | 892 | 871 | 878 | 7,100 | 878 |
| 2025-06-06 | 859 | 910 | 859 | 893 | 30,000 | 893 |
| 2025-06-05 | 867 | 870 | 859 | 859 | 900 | 859 |
| 2025-06-04 | 860 | 868 | 850 | 867 | 3,200 | 867 |
| 2025-06-03 | 836 | 860 | 836 | 860 | 4,300 | 860 |
| 2025-06-02 | 838 | 846 | 827 | 827 | 8,700 | 827 |
| 2025-05-30 | 830 | 838 | 819 | 838 | 1,300 | 838 |
| 2025-05-29 | 831 | 834 | 819 | 830 | 3,400 | 830 |
| 2025-05-28 | 840 | 840 | 816 | 831 | 6,500 | 831 |
| 2025-05-27 | 824 | 827 | 813 | 827 | 2,000 | 827 |
| 2025-05-26 | 822 | 830 | 822 | 830 | 49,100 | 830 |
| 2025-05-23 | 820 | 822 | 818 | 822 | 2,400 | 822 |
| 2025-05-22 | 820 | 820 | 812 | 819 | 1,400 | 819 |
| 2025-05-21 | 829 | 829 | 820 | 821 | 1,800 | 821 |
| 2025-05-20 | 822 | 827 | 815 | 825 | 4,600 | 825 |
| 2025-05-19 | 810 | 822 | 802 | 822 | 1,300 | 822 |
| 2025-05-16 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2025-05-15 | 815 | 826 | 808 | 820 | 5,200 | 820 |
| 2025-05-14 | 801 | 827 | 801 | 815 | 14,800 | 815 |
| 2025-05-13 | 803 | 803 | 796 | 802 | 8,100 | 802 |
| 2025-05-12 | 793 | 812 | 793 | 809 | 5,100 | 809 |
| 2025-05-09 | 791 | 819 | 791 | 796 | 2,500 | 796 |
| 2025-05-08 | 807 | 809 | 794 | 799 | 1,900 | 799 |
| 2025-05-07 | 794 | 807 | 790 | 807 | 1,800 | 807 |
| 2025-05-02 | 794 | 806 | 788 | 794 | 4,000 | 794 |
| 2025-05-01 | 793 | 798 | 785 | 798 | 1,500 | 798 |
| 2025-04-30 | 804 | 804 | 789 | 798 | 3,100 | 798 |
| 2025-04-28 | 816 | 816 | 789 | 804 | 4,500 | 804 |
| 2025-04-25 | 819 | 822 | 810 | 816 | 22,700 | 816 |
| 2025-04-24 | 823 | 834 | 815 | 822 | 3,900 | 822 |
| 2025-04-23 | 802 | 814 | 793 | 814 | 4,800 | 814 |
| 2025-04-22 | 789 | 825 | 789 | 802 | 10,800 | 802 |
| 2025-04-21 | 795 | 795 | 781 | 786 | 1,600 | 786 |
| 2025-04-18 | 755 | 780 | 755 | 780 | 2,300 | 780 |
| 2025-04-17 | 755 | 755 | 750 | 753 | 600 | 753 |
| 2025-04-16 | 766 | 766 | 753 | 753 | 1,900 | 753 |
| 2025-04-15 | 755 | 769 | 752 | 769 | 1,300 | 769 |
| 2025-04-14 | 740 | 757 | 736 | 757 | 11,400 | 757 |
| 2025-04-11 | 744 | 749 | 733 | 740 | 4,400 | 740 |
| 2025-04-10 | 777 | 777 | 748 | 750 | 2,400 | 750 |
| 2025-04-09 | 738 | 745 | 737 | 743 | 1,300 | 743 |
| 2025-04-08 | 738 | 749 | 733 | 737 | 4,000 | 737 |
| 2025-04-07 | 718 | 734 | 700 | 734 | 20,100 | 734 |
| 2025-04-04 | 750 | 762 | 730 | 739 | 8,900 | 739 |
| 2025-04-03 | 799 | 799 | 762 | 771 | 16,300 | 771 |
| 2025-04-02 | 810 | 814 | 802 | 803 | 1,200 | 803 |
| 2025-04-01 | 814 | 815 | 804 | 804 | 1,900 | 804 |
| 2025-03-31 | 819 | 819 | 810 | 814 | 2,400 | 814 |
| 2025-03-28 | 820 | 820 | 813 | 814 | 1,600 | 814 |
| 2025-03-27 | 803 | 825 | 803 | 825 | 49,900 | 825 |
| 2025-03-26 | 822 | 823 | 816 | 817 | 2,100 | 817 |
| 2025-03-25 | 820 | 828 | 820 | 821 | 1,400 | 821 |
| 2025-03-24 | 813 | 820 | 810 | 820 | 28,100 | 820 |
| 2025-03-21 | 801 | 815 | 801 | 813 | 3,100 | 813 |
| 2025-03-19 | 817 | 817 | 801 | 801 | 3,600 | 801 |
| 2025-03-18 | 811 | 813 | 811 | 812 | 1,500 | 812 |
| 2025-03-17 | 820 | 820 | 811 | 811 | 8,700 | 811 |
| 2025-03-14 | 824 | 830 | 821 | 830 | 2,600 | 830 |
| 2025-03-13 | 819 | 823 | 818 | 823 | 1,500 | 823 |
| 2025-03-12 | 813 | 821 | 811 | 819 | 7,300 | 819 |
| 2025-03-11 | 814 | 821 | 811 | 818 | 4,100 | 818 |
| 2025-03-10 | 812 | 818 | 808 | 816 | 8,400 | 816 |
| 2025-03-07 | 800 | 801 | 800 | 800 | 4,500 | 800 |
| 2025-03-06 | 806 | 809 | 803 | 803 | 2,000 | 803 |
| 2025-03-05 | 803 | 807 | 803 | 803 | 2,300 | 803 |
| 2025-03-04 | 800 | 807 | 800 | 803 | 4,000 | 803 |
| 2025-03-03 | 801 | 805 | 800 | 804 | 5,500 | 804 |
| 2025-02-28 | 798 | 805 | 797 | 803 | 2,100 | 803 |
| 2025-02-27 | 800 | 802 | 798 | 801 | 1,100 | 801 |
| 2025-02-26 | 800 | 810 | 800 | 800 | 3,900 | 800 |
| 2025-02-25 | 800 | 802 | 796 | 799 | 4,400 | 799 |
| 2025-02-21 | 800 | 803 | 800 | 800 | 5,000 | 800 |
| 2025-02-20 | 801 | 818 | 800 | 803 | 6,700 | 803 |
| 2025-02-19 | 800 | 830 | 798 | 812 | 19,100 | 812 |
| 2025-02-18 | 815 | 815 | 798 | 800 | 18,200 | 800 |
| 2025-02-17 | 850 | 850 | 812 | 820 | 20,800 | 820 |
| 2025-02-14 | 879 | 888 | 871 | 871 | 4,300 | 871 |
| 2025-02-13 | 885 | 885 | 875 | 879 | 1,900 | 879 |
| 2025-02-12 | 890 | 890 | 881 | 885 | 4,700 | 885 |
| 2025-02-10 | 876 | 890 | 870 | 890 | 3,400 | 890 |
| 2025-02-07 | 877 | 891 | 872 | 872 | 10,400 | 872 |
| 2025-02-06 | 868 | 873 | 860 | 862 | 3,600 | 862 |
| 2025-02-05 | 856 | 862 | 856 | 862 | 700 | 862 |
| 2025-02-04 | 855 | 861 | 855 | 855 | 2,600 | 855 |
| 2025-02-03 | 854 | 859 | 852 | 853 | 1,900 | 853 |
| 2025-01-31 | 857 | 859 | 851 | 854 | 1,800 | 854 |
| 2025-01-30 | 848 | 869 | 848 | 851 | 15,200 | 851 |
| 2025-01-29 | 873 | 878 | 873 | 878 | 1,800 | 878 |
| 2025-01-28 | 870 | 875 | 870 | 871 | 1,200 | 871 |
| 2025-01-27 | 878 | 878 | 870 | 870 | 3,300 | 870 |
| 2025-01-24 | 863 | 895 | 857 | 876 | 14,700 | 876 |
| 2025-01-23 | 872 | 872 | 863 | 863 | 2,000 | 863 |
| 2025-01-22 | 873 | 876 | 871 | 875 | 1,500 | 875 |
| 2025-01-21 | 864 | 878 | 856 | 878 | 1,200 | 878 |
| 2025-01-20 | 850 | 864 | 850 | 864 | 400 | 864 |
| 2025-01-17 | 850 | 857 | 850 | 850 | 2,600 | 850 |
| 2025-01-16 | 861 | 861 | 855 | 855 | 1,200 | 855 |
| 2025-01-15 | 862 | 864 | 856 | 861 | 1,300 | 861 |
| 2025-01-14 | 880 | 880 | 851 | 856 | 5,300 | 856 |
| 2025-01-10 | 882 | 890 | 881 | 881 | 1,800 | 881 |
| 2025-01-09 | 894 | 894 | 890 | 890 | 700 | 890 |
| 2025-01-08 | 900 | 900 | 896 | 900 | 4,300 | 900 |
| 2025-01-07 | 899 | 900 | 895 | 900 | 2,500 | 900 |
| 2025-01-06 | 887 | 901 | 887 | 900 | 18,500 | 900 |
分割・併合履歴 ： [2013-03-27]1株→200株