3851 (株)日本一ソフトウェア の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 38,600 | 38,600 | 37,200 | 38,600 | 7 | 193 |
| 2010-12-29 | 38,600 | 38,600 | 38,600 | 38,600 | 3 | 193 |
| 2010-12-28 | 38,500 | 38,600 | 38,500 | 38,600 | 10 | 193 |
| 2010-12-27 | 39,500 | 39,500 | 36,600 | 36,800 | 52 | 184 |
| 2010-12-24 | 40,500 | 40,500 | 38,400 | 39,500 | 32 | 197.50 |
| 2010-12-22 | 39,500 | 41,900 | 39,100 | 40,050 | 40 | 200.25 |
| 2010-12-21 | 36,250 | 42,700 | 36,100 | 38,400 | 103 | 192 |
| 2010-12-20 | 36,100 | 37,500 | 35,000 | 36,400 | 19 | 182 |
| 2010-12-17 | 37,500 | 37,500 | 37,000 | 37,500 | 5 | 187.50 |
| 2010-12-16 | 34,800 | 37,000 | 34,800 | 37,000 | 47 | 185 |
| 2010-12-15 | 36,500 | 38,000 | 34,750 | 34,800 | 83 | 174 |
| 2010-12-14 | 34,100 | 36,700 | 34,100 | 36,700 | 56 | 183.50 |
| 2010-12-13 | 32,300 | 35,000 | 32,300 | 35,000 | 19 | 175 |
| 2010-12-10 | 31,250 | 31,600 | 31,000 | 31,600 | 7 | 158 |
| 2010-12-09 | 30,550 | 30,600 | 30,550 | 30,600 | 4 | 153 |
| 2010-12-08 | 30,350 | 30,500 | 30,350 | 30,500 | 3 | 152.50 |
| 2010-12-07 | 31,050 | 31,050 | 30,500 | 30,550 | 6 | 152.75 |
| 2010-12-06 | 31,450 | 31,450 | 31,450 | 31,450 | 1 | 157.25 |
| 2010-12-03 | 30,250 | 30,750 | 30,250 | 30,750 | 6 | 153.75 |
| 2010-12-02 | 31,000 | 31,000 | 30,600 | 30,600 | 3 | 153 |
| 2010-12-01 | 29,600 | 30,500 | 29,600 | 30,500 | 8 | 152.50 |
| 2010-11-30 | 32,350 | 32,500 | 31,500 | 31,500 | 9 | 157.50 |
| 2010-11-29 | 32,000 | 32,250 | 32,000 | 32,000 | 11 | 160 |
| 2010-11-26 | 30,500 | 31,200 | 30,500 | 30,700 | 9 | 153.50 |
| 2010-11-25 | 30,650 | 30,700 | 30,150 | 30,150 | 7 | 150.75 |
| 2010-11-24 | 30,000 | 30,650 | 29,500 | 30,650 | 4 | 153.25 |
| 2010-11-22 | 29,100 | 30,500 | 29,100 | 30,200 | 32 | 151 |
| 2010-11-19 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2010-11-18 | 28,500 | 29,000 | 28,500 | 28,600 | 7 | 143 |
| 2010-11-17 | 29,500 | 29,500 | 28,000 | 28,000 | 8 | 140 |
| 2010-11-16 | 29,110 | 29,110 | 29,110 | 29,110 | 1 | 145.55 |
| 2010-11-15 | 29,300 | 29,700 | 29,110 | 29,110 | 4 | 145.55 |
| 2010-11-12 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 145 |
| 2010-11-11 | 27,600 | 30,200 | 27,600 | 29,000 | 44 | 145 |
| 2010-11-10 | 26,630 | 27,100 | 26,630 | 27,100 | 4 | 135.50 |
| 2010-11-09 | 27,130 | 27,130 | 27,130 | 27,130 | 2 | 135.65 |
| 2010-11-08 | 26,510 | 27,400 | 26,510 | 27,370 | 15 | 136.85 |
| 2010-11-05 | 26,500 | 27,000 | 26,500 | 27,000 | 2 | 135 |
| 2010-11-04 | 26,120 | 27,000 | 26,010 | 27,000 | 15 | 135 |
| 2010-11-01 | 26,620 | 26,620 | 26,620 | 26,620 | 7 | 133.10 |
| 2010-10-29 | 28,000 | 28,000 | 27,100 | 27,620 | 8 | 138.10 |
| 2010-10-28 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 135 |
| 2010-10-26 | 27,630 | 27,640 | 27,510 | 27,510 | 6 | 137.55 |
| 2010-10-22 | 28,010 | 28,020 | 27,600 | 27,600 | 4 | 138 |
| 2010-10-21 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2010-10-20 | 28,000 | 28,000 | 27,000 | 27,000 | 13 | 135 |
| 2010-10-18 | 29,000 | 29,000 | 28,000 | 28,000 | 8 | 140 |
| 2010-10-15 | 29,100 | 29,100 | 29,100 | 29,100 | 5 | 145.50 |
| 2010-10-14 | 29,600 | 29,600 | 29,000 | 29,000 | 6 | 145 |
| 2010-10-08 | 29,200 | 30,000 | 29,200 | 30,000 | 22 | 150 |
| 2010-10-07 | 28,300 | 28,300 | 28,300 | 28,300 | 3 | 141.50 |
| 2010-10-06 | 28,600 | 28,600 | 28,500 | 28,500 | 10 | 142.50 |
| 2010-10-05 | 28,600 | 28,600 | 28,600 | 28,600 | 2 | 143 |
| 2010-10-04 | 28,700 | 28,800 | 28,700 | 28,800 | 2 | 144 |
| 2010-10-01 | 29,000 | 29,000 | 28,500 | 28,500 | 8 | 142.50 |
| 2010-09-30 | 30,000 | 30,000 | 29,110 | 29,110 | 15 | 145.55 |
| 2010-09-28 | 29,510 | 29,510 | 29,510 | 29,510 | 2 | 147.55 |
| 2010-09-27 | 30,200 | 30,200 | 30,100 | 30,200 | 5 | 151 |
| 2010-09-24 | 30,600 | 30,600 | 30,050 | 30,050 | 5 | 150.25 |
| 2010-09-22 | 29,130 | 29,450 | 29,130 | 29,450 | 7 | 147.25 |
| 2010-09-21 | 30,800 | 30,800 | 29,120 | 29,120 | 10 | 145.60 |
| 2010-09-17 | 30,500 | 30,800 | 30,200 | 30,200 | 3 | 151 |
| 2010-09-15 | 30,850 | 30,850 | 29,500 | 29,500 | 5 | 147.50 |
| 2010-09-14 | 30,700 | 30,700 | 30,300 | 30,300 | 8 | 151.50 |
| 2010-09-13 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 147.50 |
| 2010-09-09 | 29,100 | 29,100 | 29,100 | 29,100 | 1 | 145.50 |
| 2010-09-08 | 29,480 | 30,300 | 29,480 | 30,300 | 4 | 151.50 |
| 2010-09-06 | 28,510 | 29,480 | 28,500 | 29,480 | 6 | 147.40 |
| 2010-09-03 | 30,000 | 30,000 | 27,810 | 28,200 | 19 | 141 |
| 2010-09-02 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 150 |
| 2010-08-31 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 150 |
| 2010-08-30 | 28,800 | 29,010 | 28,800 | 29,000 | 10 | 145 |
| 2010-08-27 | 30,000 | 30,500 | 30,000 | 30,500 | 2 | 152.50 |
| 2010-08-25 | 30,000 | 30,000 | 28,000 | 28,000 | 28 | 140 |
| 2010-08-20 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2010-08-19 | 28,600 | 28,950 | 28,600 | 28,950 | 2 | 144.75 |
| 2010-08-18 | 27,850 | 30,000 | 27,850 | 29,500 | 44 | 147.50 |
| 2010-08-17 | 30,000 | 30,000 | 29,850 | 29,850 | 12 | 149.25 |
| 2010-08-16 | 29,410 | 29,850 | 29,410 | 29,850 | 8 | 149.25 |
| 2010-08-13 | 31,000 | 31,000 | 30,000 | 30,000 | 11 | 150 |
| 2010-08-12 | 30,050 | 30,050 | 30,050 | 30,050 | 9 | 150.25 |
| 2010-08-11 | 30,200 | 30,200 | 30,050 | 30,050 | 3 | 150.25 |
| 2010-08-09 | 31,100 | 32,200 | 29,500 | 30,000 | 47 | 150 |
| 2010-08-06 | 32,750 | 33,000 | 32,750 | 33,000 | 6 | 165 |
| 2010-08-05 | 31,500 | 31,500 | 31,200 | 31,300 | 5 | 156.50 |
| 2010-08-04 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 157.50 |
| 2010-08-03 | 31,550 | 32,750 | 31,500 | 32,750 | 9 | 163.75 |
| 2010-07-30 | 32,750 | 32,800 | 32,350 | 32,350 | 6 | 161.75 |
| 2010-07-29 | 31,150 | 31,850 | 31,150 | 31,850 | 3 | 159.25 |
| 2010-07-28 | 32,750 | 32,750 | 32,750 | 32,750 | 3 | 163.75 |
| 2010-07-26 | 31,150 | 31,500 | 31,150 | 31,500 | 2 | 157.50 |
| 2010-07-23 | 31,900 | 31,900 | 31,100 | 31,100 | 3 | 155.50 |
| 2010-07-22 | 31,100 | 31,100 | 31,100 | 31,100 | 4 | 155.50 |
| 2010-07-21 | 30,700 | 31,550 | 30,700 | 31,550 | 5 | 157.75 |
| 2010-07-20 | 30,600 | 30,650 | 30,600 | 30,650 | 6 | 153.25 |
| 2010-07-15 | 32,750 | 32,750 | 32,000 | 32,000 | 6 | 160 |
| 2010-07-14 | 31,900 | 31,900 | 31,900 | 31,900 | 1 | 159.50 |
| 2010-07-13 | 31,200 | 31,200 | 31,000 | 31,200 | 3 | 156 |
| 2010-07-09 | 32,000 | 32,000 | 30,650 | 32,000 | 18 | 160 |
| 2010-07-08 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 162.50 |
| 2010-07-07 | 31,000 | 31,500 | 31,000 | 31,500 | 2 | 157.50 |
| 2010-07-06 | 31,400 | 31,400 | 31,400 | 31,400 | 2 | 157 |
| 2010-07-05 | 30,150 | 31,300 | 30,150 | 30,700 | 16 | 153.50 |
| 2010-07-02 | 30,400 | 31,500 | 30,400 | 31,500 | 6 | 157.50 |
| 2010-07-01 | 30,400 | 30,400 | 30,150 | 30,150 | 7 | 150.75 |
| 2010-06-30 | 32,500 | 32,500 | 31,100 | 31,100 | 11 | 155.50 |
| 2010-06-29 | 31,200 | 31,200 | 31,100 | 31,100 | 11 | 155.50 |
| 2010-06-28 | 31,800 | 31,800 | 31,200 | 31,200 | 6 | 156 |
| 2010-06-25 | 33,000 | 33,000 | 32,500 | 32,500 | 6 | 162.50 |
| 2010-06-24 | 32,500 | 33,000 | 32,500 | 33,000 | 8 | 165 |
| 2010-06-23 | 33,600 | 33,600 | 32,600 | 32,600 | 3 | 163 |
| 2010-06-22 | 32,200 | 34,300 | 32,200 | 34,300 | 8 | 171.50 |
| 2010-06-21 | 33,000 | 33,000 | 31,500 | 31,700 | 29 | 158.50 |
| 2010-06-18 | 32,500 | 33,000 | 32,500 | 33,000 | 6 | 165 |
| 2010-06-17 | 34,600 | 34,600 | 34,600 | 34,600 | 4 | 173 |
| 2010-06-16 | 34,100 | 34,100 | 34,100 | 34,100 | 4 | 170.50 |
| 2010-06-15 | 33,950 | 33,950 | 33,950 | 33,950 | 5 | 169.75 |
| 2010-06-14 | 33,000 | 33,000 | 32,600 | 32,600 | 4 | 163 |
| 2010-06-10 | 33,300 | 33,950 | 33,300 | 33,950 | 3 | 169.75 |
| 2010-06-07 | 34,000 | 34,000 | 33,900 | 34,000 | 5 | 170 |
| 2010-06-04 | 34,000 | 34,200 | 34,000 | 34,200 | 9 | 171 |
| 2010-06-03 | 34,400 | 34,400 | 32,600 | 33,000 | 13 | 165 |
| 2010-06-02 | 34,400 | 34,400 | 34,400 | 34,400 | 2 | 172 |
| 2010-06-01 | 34,500 | 34,500 | 34,500 | 34,500 | 6 | 172.50 |
| 2010-05-31 | 33,800 | 34,200 | 33,100 | 33,100 | 10 | 165.50 |
| 2010-05-28 | 32,500 | 32,900 | 31,500 | 32,900 | 14 | 164.50 |
| 2010-05-27 | 30,500 | 31,150 | 30,500 | 31,150 | 5 | 155.75 |
| 2010-05-26 | 31,300 | 31,300 | 31,000 | 31,000 | 10 | 155 |
| 2010-05-25 | 31,200 | 33,600 | 31,100 | 31,150 | 17 | 155.75 |
| 2010-05-24 | 32,100 | 32,100 | 31,500 | 31,500 | 7 | 157.50 |
| 2010-05-21 | 32,000 | 32,000 | 31,100 | 32,000 | 15 | 160 |
| 2010-05-20 | 32,600 | 36,000 | 32,600 | 34,000 | 17 | 170 |
| 2010-05-19 | 33,000 | 33,000 | 32,300 | 32,300 | 14 | 161.50 |
| 2010-05-18 | 34,100 | 34,800 | 33,300 | 33,300 | 33 | 166.50 |
| 2010-05-17 | 37,000 | 37,000 | 32,400 | 33,500 | 52 | 167.50 |
| 2010-05-14 | 38,500 | 38,500 | 36,400 | 36,400 | 23 | 182 |
| 2010-05-13 | 39,000 | 39,000 | 36,300 | 38,800 | 55 | 194 |
| 2010-05-12 | 38,000 | 40,000 | 37,500 | 40,000 | 27 | 200 |
| 2010-05-11 | 41,100 | 41,100 | 37,500 | 38,000 | 157 | 190 |
| 2010-05-10 | 42,100 | 44,000 | 39,000 | 39,000 | 96 | 195 |
| 2010-05-07 | 46,900 | 53,000 | 42,900 | 44,900 | 390 | 224.50 |
| 2010-05-06 | 45,950 | 51,000 | 45,950 | 51,000 | 518 | 255 |
| 2010-04-30 | 37,950 | 44,000 | 37,500 | 44,000 | 244 | 220 |
| 2010-04-28 | 36,000 | 37,000 | 36,000 | 37,000 | 24 | 185 |
| 2010-04-27 | 35,550 | 36,000 | 35,550 | 36,000 | 7 | 180 |
| 2010-04-26 | 36,200 | 36,500 | 35,500 | 35,550 | 13 | 177.75 |
| 2010-04-23 | 37,500 | 37,500 | 36,000 | 36,200 | 4 | 181 |
| 2010-04-22 | 37,700 | 38,100 | 36,500 | 37,950 | 19 | 189.75 |
| 2010-04-21 | 35,600 | 37,700 | 35,500 | 37,700 | 7 | 188.50 |
| 2010-04-20 | 36,100 | 36,100 | 35,800 | 36,000 | 10 | 180 |
| 2010-04-19 | 36,800 | 37,000 | 36,500 | 36,800 | 20 | 184 |
| 2010-04-16 | 36,050 | 38,000 | 36,050 | 38,000 | 9 | 190 |
| 2010-04-15 | 38,100 | 38,100 | 35,450 | 37,000 | 13 | 185 |
| 2010-04-14 | 38,000 | 38,400 | 38,000 | 38,100 | 9 | 190.50 |
| 2010-04-13 | 37,800 | 38,400 | 37,050 | 37,950 | 24 | 189.75 |
| 2010-04-12 | 34,800 | 36,400 | 34,200 | 36,400 | 19 | 182 |
| 2010-04-09 | 34,050 | 34,800 | 34,050 | 34,800 | 5 | 174 |
| 2010-04-08 | 33,650 | 34,800 | 33,650 | 34,800 | 9 | 174 |
| 2010-04-07 | 32,500 | 35,000 | 32,500 | 35,000 | 18 | 175 |
| 2010-04-06 | 32,000 | 32,700 | 32,000 | 32,500 | 21 | 162.50 |
| 2010-04-05 | 32,150 | 32,800 | 32,100 | 32,800 | 15 | 164 |
| 2010-04-02 | 32,000 | 32,200 | 32,000 | 32,000 | 27 | 160 |
| 2010-04-01 | 32,000 | 32,000 | 31,700 | 31,700 | 5 | 158.50 |
| 2010-03-31 | 33,000 | 33,000 | 31,600 | 32,950 | 9 | 164.75 |
| 2010-03-30 | 31,500 | 32,900 | 31,350 | 32,900 | 5 | 164.50 |
| 2010-03-29 | 31,500 | 31,900 | 30,800 | 31,900 | 22 | 159.50 |
| 2010-03-26 | 33,300 | 33,450 | 32,700 | 33,000 | 23 | 165 |
| 2010-03-25 | 32,000 | 33,400 | 32,000 | 33,000 | 11 | 165 |
| 2010-03-24 | 32,150 | 33,450 | 32,000 | 33,400 | 11 | 167 |
| 2010-03-23 | 31,500 | 32,900 | 29,800 | 32,000 | 31 | 160 |
| 2010-03-19 | 31,450 | 31,500 | 30,100 | 31,500 | 30 | 157.50 |
| 2010-03-18 | 31,400 | 32,000 | 31,300 | 31,900 | 12 | 159.50 |
| 2010-03-17 | 31,500 | 32,000 | 31,500 | 31,600 | 5 | 158 |
| 2010-03-16 | 31,900 | 32,000 | 31,500 | 31,600 | 23 | 158 |
| 2010-03-15 | 31,100 | 32,100 | 30,200 | 31,450 | 27 | 157.25 |
| 2010-03-12 | 30,500 | 32,100 | 30,500 | 31,000 | 32 | 155 |
| 2010-03-11 | 29,700 | 30,500 | 29,700 | 30,500 | 12 | 152.50 |
| 2010-03-10 | 29,300 | 29,800 | 29,000 | 29,690 | 12 | 148.45 |
| 2010-03-09 | 29,000 | 29,320 | 28,500 | 29,320 | 11 | 146.60 |
| 2010-03-08 | 28,000 | 30,450 | 28,000 | 29,500 | 62 | 147.50 |
| 2010-03-05 | 28,450 | 28,450 | 28,020 | 28,020 | 6 | 140.10 |
| 2010-03-04 | 28,080 | 28,080 | 28,020 | 28,020 | 2 | 140.10 |
| 2010-03-03 | 27,510 | 28,200 | 27,510 | 28,200 | 32 | 141 |
| 2010-03-02 | 27,510 | 27,510 | 27,510 | 27,510 | 27 | 137.55 |
| 2010-03-01 | 27,700 | 27,900 | 27,400 | 27,550 | 16 | 137.75 |
| 2010-02-26 | 28,500 | 28,500 | 27,630 | 27,800 | 16 | 139 |
| 2010-02-25 | 28,010 | 28,010 | 27,500 | 27,500 | 21 | 137.50 |
| 2010-02-24 | 28,340 | 28,340 | 28,020 | 28,100 | 12 | 140.50 |
| 2010-02-23 | 28,350 | 28,350 | 28,340 | 28,340 | 2 | 141.70 |
| 2010-02-22 | 28,800 | 28,800 | 28,300 | 28,300 | 9 | 141.50 |
| 2010-02-19 | 28,800 | 28,800 | 28,300 | 28,300 | 4 | 141.50 |
| 2010-02-18 | 28,100 | 28,200 | 28,000 | 28,000 | 56 | 140 |
| 2010-02-17 | 29,200 | 29,200 | 28,110 | 28,500 | 15 | 142.50 |
| 2010-02-16 | 29,000 | 29,000 | 29,000 | 29,000 | 6 | 145 |
| 2010-02-15 | 28,210 | 29,500 | 28,000 | 29,000 | 17 | 145 |
| 2010-02-12 | 28,000 | 28,600 | 28,000 | 28,600 | 20 | 143 |
| 2010-02-10 | 27,400 | 27,500 | 27,100 | 27,100 | 21 | 135.50 |
| 2010-02-09 | 28,700 | 29,150 | 26,110 | 28,900 | 150 | 144.50 |
| 2010-02-08 | 29,200 | 31,300 | 29,200 | 29,200 | 384 | 146 |
| 2010-02-05 | 37,000 | 37,500 | 36,200 | 36,200 | 40 | 181 |
| 2010-02-04 | 38,000 | 38,500 | 37,500 | 38,000 | 61 | 190 |
| 2010-02-03 | 38,100 | 38,100 | 36,800 | 38,000 | 12 | 190 |
| 2010-02-02 | 37,500 | 40,000 | 37,500 | 38,000 | 37 | 190 |
| 2010-02-01 | 36,650 | 37,500 | 36,000 | 37,500 | 146 | 187.50 |
| 2010-01-29 | 36,700 | 36,700 | 35,200 | 36,600 | 10 | 183 |
| 2010-01-28 | 34,100 | 36,500 | 34,100 | 36,500 | 6 | 182.50 |
| 2010-01-26 | 35,200 | 35,200 | 34,000 | 34,700 | 28 | 173.50 |
| 2010-01-25 | 35,000 | 35,200 | 35,000 | 35,200 | 6 | 176 |
| 2010-01-21 | 34,800 | 34,800 | 34,800 | 34,800 | 9 | 174 |
| 2010-01-20 | 35,500 | 35,900 | 34,300 | 35,600 | 20 | 178 |
| 2010-01-19 | 34,300 | 34,300 | 34,300 | 34,300 | 5 | 171.50 |
| 2010-01-18 | 35,400 | 35,400 | 34,900 | 34,900 | 4 | 174.50 |
| 2010-01-15 | 33,600 | 35,000 | 33,300 | 35,000 | 10 | 175 |
| 2010-01-14 | 33,500 | 33,800 | 33,500 | 33,600 | 4 | 168 |
| 2010-01-13 | 33,500 | 34,400 | 33,500 | 34,400 | 16 | 172 |
| 2010-01-12 | 33,500 | 33,500 | 33,000 | 33,000 | 2 | 165 |
| 2010-01-08 | 33,900 | 34,000 | 32,200 | 33,500 | 10 | 167.50 |
| 2010-01-06 | 33,050 | 33,050 | 33,050 | 33,050 | 2 | 165.25 |
| 2010-01-05 | 34,400 | 34,400 | 33,300 | 33,300 | 4 | 166.50 |
| 2010-01-04 | 33,500 | 35,000 | 33,100 | 34,700 | 25 | 173.50 |
分割・併合履歴 ： [2013-03-27]1株→200株
