3851 (株)日本一ソフトウェア の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 870 | 950 | 858 | 914 | 218,900 | 914 |
2013-12-27 | 870 | 870 | 826 | 857 | 67,200 | 857 |
2013-12-26 | 826 | 870 | 819 | 850 | 52,200 | 850 |
2013-12-25 | 782 | 850 | 782 | 830 | 56,900 | 830 |
2013-12-24 | 768 | 811 | 768 | 788 | 41,100 | 788 |
2013-12-20 | 779 | 781 | 768 | 775 | 26,200 | 775 |
2013-12-19 | 800 | 800 | 776 | 779 | 22,500 | 779 |
2013-12-18 | 792 | 801 | 785 | 787 | 12,800 | 787 |
2013-12-17 | 786 | 799 | 786 | 793 | 20,400 | 793 |
2013-12-16 | 811 | 816 | 780 | 786 | 94,000 | 786 |
2013-12-13 | 842 | 848 | 812 | 817 | 55,700 | 817 |
2013-12-12 | 841 | 866 | 832 | 845 | 43,700 | 845 |
2013-12-11 | 879 | 880 | 835 | 840 | 137,600 | 840 |
2013-12-10 | 870 | 898 | 832 | 885 | 266,500 | 885 |
2013-12-09 | 832 | 886 | 817 | 857 | 161,800 | 857 |
2013-12-06 | 830 | 841 | 810 | 826 | 57,400 | 826 |
2013-12-05 | 847 | 880 | 810 | 821 | 294,800 | 821 |
2013-12-04 | 818 | 840 | 811 | 832 | 94,500 | 832 |
2013-12-03 | 822 | 889 | 814 | 833 | 296,000 | 833 |
2013-12-02 | 808 | 858 | 803 | 822 | 217,400 | 822 |
2013-11-29 | 776 | 800 | 776 | 799 | 32,500 | 799 |
2013-11-28 | 769 | 791 | 763 | 783 | 20,400 | 783 |
2013-11-27 | 780 | 787 | 767 | 769 | 26,200 | 769 |
2013-11-26 | 803 | 803 | 786 | 788 | 11,500 | 788 |
2013-11-25 | 786 | 788 | 779 | 788 | 33,000 | 788 |
2013-11-22 | 806 | 806 | 785 | 786 | 25,500 | 786 |
2013-11-21 | 809 | 815 | 788 | 801 | 24,300 | 801 |
2013-11-20 | 830 | 831 | 800 | 819 | 40,400 | 819 |
2013-11-19 | 830 | 836 | 810 | 834 | 52,100 | 834 |
2013-11-18 | 828 | 843 | 821 | 839 | 85,700 | 839 |
2013-11-15 | 805 | 874 | 805 | 827 | 679,100 | 827 |
2013-11-14 | 770 | 786 | 767 | 775 | 21,500 | 775 |
2013-11-13 | 762 | 784 | 757 | 770 | 24,400 | 770 |
2013-11-12 | 744 | 782 | 724 | 777 | 40,600 | 777 |
2013-11-11 | 764 | 769 | 744 | 746 | 32,400 | 746 |
2013-11-08 | 780 | 780 | 764 | 764 | 44,600 | 764 |
2013-11-07 | 802 | 802 | 770 | 780 | 62,400 | 780 |
2013-11-06 | 808 | 814 | 774 | 805 | 112,600 | 805 |
2013-11-05 | 785 | 824 | 782 | 816 | 48,300 | 816 |
2013-11-01 | 818 | 828 | 785 | 793 | 45,100 | 793 |
2013-10-31 | 820 | 835 | 813 | 830 | 28,200 | 830 |
2013-10-30 | 830 | 832 | 827 | 827 | 263,200 | 827 |
2013-10-29 | 837 | 847 | 829 | 830 | 133,100 | 830 |
2013-10-28 | 860 | 876 | 842 | 862 | 74,900 | 862 |
2013-10-25 | 882 | 895 | 862 | 862 | 71,700 | 862 |
2013-10-24 | 877 | 909 | 855 | 901 | 80,200 | 901 |
2013-10-23 | 924 | 945 | 877 | 900 | 79,600 | 900 |
2013-10-22 | 1,040 | 1,043 | 905 | 920 | 434,000 | 920 |
2013-10-21 | 999 | 999 | 977 | 999 | 274,900 | 999 |
2013-10-18 | 823 | 849 | 820 | 849 | 15,900 | 849 |
2013-10-17 | 838 | 838 | 802 | 820 | 19,600 | 820 |
2013-10-16 | 803 | 852 | 801 | 823 | 40,700 | 823 |
2013-10-15 | 810 | 838 | 777 | 800 | 24,000 | 800 |
2013-10-11 | 735 | 860 | 735 | 800 | 119,100 | 800 |
2013-10-10 | 735 | 735 | 720 | 722 | 5,500 | 722 |
2013-10-09 | 740 | 745 | 706 | 720 | 18,800 | 720 |
2013-10-08 | 750 | 765 | 745 | 747 | 13,500 | 747 |
2013-10-07 | 801 | 801 | 770 | 774 | 24,800 | 774 |
2013-10-04 | 778 | 811 | 778 | 801 | 19,100 | 801 |
2013-10-03 | 770 | 832 | 770 | 800 | 52,300 | 800 |
2013-10-02 | 760 | 780 | 757 | 774 | 16,200 | 774 |
2013-10-01 | 751 | 832 | 750 | 763 | 38,000 | 763 |
2013-09-30 | 758 | 763 | 753 | 757 | 7,600 | 757 |
2013-09-27 | 755 | 762 | 749 | 761 | 8,300 | 761 |
2013-09-26 | 750 | 752 | 735 | 750 | 6,300 | 750 |
2013-09-25 | 745 | 752 | 742 | 750 | 13,200 | 750 |
2013-09-24 | 760 | 760 | 740 | 745 | 10,700 | 745 |
2013-09-20 | 767 | 775 | 757 | 769 | 22,600 | 769 |
2013-09-19 | 739 | 776 | 739 | 771 | 49,900 | 771 |
2013-09-18 | 739 | 756 | 722 | 745 | 87,600 | 745 |
2013-09-17 | 710 | 739 | 701 | 728 | 53,100 | 728 |
2013-09-13 | 670 | 705 | 670 | 691 | 25,000 | 691 |
2013-09-12 | 681 | 681 | 666 | 680 | 9,700 | 680 |
2013-09-11 | 673 | 689 | 655 | 681 | 12,400 | 681 |
2013-09-10 | 703 | 709 | 670 | 683 | 15,300 | 683 |
2013-09-09 | 683 | 713 | 680 | 693 | 9,600 | 693 |
2013-09-06 | 699 | 703 | 685 | 685 | 14,800 | 685 |
2013-09-05 | 704 | 720 | 699 | 702 | 22,700 | 702 |
2013-09-04 | 712 | 714 | 687 | 702 | 21,500 | 702 |
2013-09-03 | 680 | 717 | 678 | 716 | 44,200 | 716 |
2013-09-02 | 669 | 729 | 652 | 701 | 108,700 | 701 |
2013-08-30 | 652 | 670 | 651 | 652 | 19,600 | 652 |
2013-08-29 | 650 | 670 | 645 | 651 | 21,700 | 651 |
2013-08-28 | 650 | 665 | 650 | 659 | 15,300 | 659 |
2013-08-27 | 666 | 690 | 660 | 667 | 35,000 | 667 |
2013-08-26 | 660 | 678 | 655 | 678 | 25,400 | 678 |
2013-08-23 | 651 | 670 | 638 | 648 | 28,100 | 648 |
2013-08-22 | 655 | 657 | 645 | 650 | 16,600 | 650 |
2013-08-21 | 687 | 690 | 650 | 665 | 44,900 | 665 |
2013-08-20 | 652 | 668 | 636 | 667 | 23,800 | 667 |
2013-08-19 | 650 | 665 | 640 | 656 | 13,000 | 656 |
2013-08-16 | 650 | 657 | 649 | 650 | 8,100 | 650 |
2013-08-15 | 663 | 663 | 644 | 651 | 18,200 | 651 |
2013-08-14 | 673 | 674 | 635 | 660 | 18,800 | 660 |
2013-08-13 | 602 | 669 | 602 | 662 | 42,700 | 662 |
2013-08-12 | 689 | 689 | 635 | 642 | 36,900 | 642 |
2013-08-09 | 715 | 727 | 680 | 691 | 29,000 | 691 |
2013-08-08 | 735 | 750 | 712 | 721 | 53,900 | 721 |
2013-08-07 | 730 | 770 | 718 | 750 | 167,800 | 750 |
2013-08-06 | 720 | 728 | 687 | 715 | 55,400 | 715 |
2013-08-05 | 694 | 726 | 671 | 720 | 91,300 | 720 |
2013-08-02 | 660 | 695 | 650 | 695 | 54,300 | 695 |
2013-08-01 | 665 | 671 | 625 | 658 | 41,700 | 658 |
2013-07-31 | 689 | 689 | 655 | 677 | 41,400 | 677 |
2013-07-30 | 653 | 710 | 653 | 684 | 57,200 | 684 |
2013-07-29 | 686 | 686 | 639 | 659 | 86,800 | 659 |
2013-07-26 | 748 | 748 | 690 | 700 | 121,000 | 700 |
2013-07-25 | 795 | 835 | 718 | 749 | 407,200 | 749 |
2013-07-24 | 706 | 788 | 697 | 788 | 294,300 | 788 |
2013-07-23 | 672 | 700 | 662 | 688 | 71,000 | 688 |
2013-07-22 | 657 | 675 | 638 | 668 | 41,800 | 668 |
2013-07-19 | 700 | 700 | 644 | 647 | 71,700 | 647 |
2013-07-18 | 672 | 699 | 630 | 687 | 118,000 | 687 |
2013-07-17 | 709 | 711 | 668 | 676 | 113,900 | 676 |
2013-07-16 | 687 | 740 | 620 | 690 | 158,100 | 690 |
2013-07-12 | 660 | 684 | 649 | 652 | 188,300 | 652 |
2013-07-11 | 835 | 868 | 680 | 695 | 570,600 | 695 |
2013-07-10 | 700 | 760 | 700 | 760 | 205,200 | 760 |
2013-07-09 | 566 | 660 | 560 | 660 | 125,200 | 660 |
2013-07-08 | 575 | 594 | 555 | 560 | 54,700 | 560 |
2013-07-05 | 569 | 590 | 552 | 561 | 55,600 | 561 |
2013-07-04 | 539 | 560 | 535 | 556 | 30,300 | 556 |
2013-07-03 | 535 | 565 | 529 | 557 | 57,100 | 557 |
2013-07-02 | 545 | 569 | 513 | 543 | 75,500 | 543 |
2013-07-01 | 500 | 525 | 487 | 511 | 71,900 | 511 |
2013-06-28 | 494 | 511 | 476 | 511 | 165,300 | 511 |
2013-06-27 | 470 | 474 | 403 | 431 | 80,200 | 431 |
2013-06-26 | 549 | 549 | 460 | 466 | 46,700 | 466 |
2013-06-25 | 555 | 555 | 530 | 530 | 13,000 | 530 |
2013-06-24 | 576 | 576 | 548 | 556 | 27,900 | 556 |
2013-06-21 | 565 | 575 | 560 | 570 | 29,400 | 570 |
2013-06-20 | 568 | 593 | 567 | 581 | 28,000 | 581 |
2013-06-19 | 575 | 591 | 558 | 563 | 37,600 | 563 |
2013-06-18 | 561 | 595 | 550 | 585 | 30,200 | 585 |
2013-06-17 | 583 | 583 | 555 | 556 | 19,000 | 556 |
2013-06-14 | 593 | 603 | 575 | 583 | 15,000 | 583 |
2013-06-13 | 616 | 617 | 575 | 582 | 34,500 | 582 |
2013-06-12 | 603 | 628 | 585 | 618 | 73,400 | 618 |
2013-06-11 | 593 | 650 | 582 | 643 | 82,700 | 643 |
2013-06-10 | 582 | 635 | 581 | 606 | 47,500 | 606 |
2013-06-07 | 585 | 587 | 520 | 562 | 84,600 | 562 |
2013-06-06 | 687 | 700 | 550 | 557 | 150,600 | 557 |
2013-06-05 | 725 | 758 | 689 | 700 | 45,200 | 700 |
2013-06-04 | 700 | 724 | 663 | 700 | 84,300 | 700 |
2013-06-03 | 795 | 795 | 748 | 748 | 31,800 | 748 |
2013-05-31 | 798 | 845 | 795 | 795 | 38,600 | 795 |
2013-05-30 | 820 | 900 | 791 | 796 | 105,900 | 796 |
2013-05-29 | 852 | 858 | 814 | 840 | 113,300 | 840 |
2013-05-28 | 860 | 900 | 805 | 849 | 308,800 | 849 |
2013-05-27 | 1,107 | 1,200 | 880 | 905 | 1,012,900 | 905 |
2013-05-24 | 1,077 | 1,077 | 1,077 | 1,077 | 57,500 | 1,077 |
2013-05-23 | 927 | 927 | 825 | 927 | 574,400 | 927 |
2013-05-22 | 695 | 777 | 695 | 777 | 147,600 | 777 |
2013-05-21 | 671 | 684 | 671 | 677 | 18,900 | 677 |
2013-05-20 | 660 | 689 | 657 | 671 | 19,100 | 671 |
2013-05-17 | 612 | 650 | 612 | 646 | 10,100 | 646 |
2013-05-16 | 632 | 651 | 573 | 612 | 36,700 | 612 |
2013-05-15 | 701 | 709 | 638 | 650 | 57,100 | 650 |
2013-05-14 | 642 | 692 | 642 | 689 | 45,600 | 689 |
2013-05-13 | 641 | 643 | 613 | 641 | 43,500 | 641 |
2013-05-10 | 688 | 688 | 661 | 672 | 14,300 | 672 |
2013-05-09 | 694 | 697 | 664 | 678 | 27,800 | 678 |
2013-05-08 | 660 | 695 | 657 | 688 | 46,800 | 688 |
2013-05-07 | 646 | 697 | 641 | 649 | 28,500 | 649 |
2013-05-02 | 655 | 669 | 640 | 640 | 9,100 | 640 |
2013-05-01 | 666 | 677 | 653 | 653 | 16,500 | 653 |
2013-04-30 | 660 | 669 | 640 | 665 | 17,000 | 665 |
2013-04-26 | 667 | 670 | 650 | 651 | 19,000 | 651 |
2013-04-25 | 695 | 695 | 657 | 677 | 15,600 | 677 |
2013-04-24 | 686 | 697 | 678 | 694 | 18,700 | 694 |
2013-04-23 | 709 | 719 | 665 | 685 | 33,800 | 685 |
2013-04-22 | 725 | 730 | 700 | 702 | 25,000 | 702 |
2013-04-19 | 669 | 724 | 655 | 724 | 35,700 | 724 |
2013-04-18 | 673 | 685 | 650 | 660 | 52,900 | 660 |
2013-04-17 | 614 | 686 | 614 | 678 | 53,200 | 678 |
2013-04-16 | 600 | 639 | 598 | 627 | 22,700 | 627 |
2013-04-15 | 600 | 617 | 597 | 601 | 25,100 | 601 |
2013-04-12 | 625 | 630 | 623 | 624 | 14,100 | 624 |
2013-04-11 | 635 | 641 | 620 | 634 | 18,500 | 634 |
2013-04-10 | 620 | 660 | 611 | 649 | 33,600 | 649 |
2013-04-09 | 635 | 635 | 584 | 606 | 24,600 | 606 |
2013-04-08 | 630 | 639 | 607 | 635 | 28,500 | 635 |
2013-04-05 | 650 | 650 | 625 | 637 | 19,000 | 637 |
2013-04-04 | 611 | 660 | 609 | 657 | 40,100 | 657 |
2013-04-03 | 580 | 653 | 580 | 651 | 47,400 | 651 |
2013-04-02 | 584 | 614 | 522 | 600 | 65,000 | 600 |
2013-04-01 | 640 | 640 | 573 | 573 | 75,200 | 573 |
2013-03-29 | 666 | 688 | 651 | 673 | 43,800 | 673 |
2013-03-28 | 700 | 739 | 684 | 701 | 84,600 | 701 |
2013-03-27 | 695 | 700 | 628 | 678 | 67,000 | 678 |
2013-03-26 | 144,800 | 145,500 | 139,000 | 139,000 | 283 | 695 |
2013-03-25 | 146,600 | 153,000 | 141,800 | 143,500 | 412 | 717.50 |
2013-03-22 | 152,000 | 153,700 | 143,500 | 145,000 | 501 | 725 |
2013-03-21 | 156,400 | 157,900 | 150,000 | 152,000 | 966 | 760 |
2013-03-19 | 176,500 | 188,000 | 156,500 | 166,000 | 4,973 | 830 |
2013-03-18 | 156,500 | 156,500 | 156,500 | 156,500 | 266 | 782.50 |
2013-03-15 | 129,000 | 134,300 | 123,600 | 126,500 | 1,363 | 632.50 |
2013-03-14 | 118,700 | 147,700 | 118,700 | 141,100 | 3,485 | 705.50 |
2013-03-13 | 120,000 | 128,000 | 116,800 | 117,700 | 1,176 | 588.50 |
2013-03-12 | 129,500 | 130,000 | 121,200 | 124,900 | 837 | 624.50 |
2013-03-11 | 142,400 | 145,000 | 128,300 | 133,800 | 1,451 | 669 |
2013-03-08 | 152,000 | 158,500 | 137,600 | 139,400 | 1,979 | 697 |
2013-03-07 | 175,000 | 187,600 | 140,900 | 148,000 | 6,409 | 740 |
2013-03-06 | 155,000 | 168,000 | 142,000 | 168,000 | 8,626 | 840 |
2013-03-05 | 119,000 | 138,000 | 112,200 | 138,000 | 5,030 | 690 |
2013-03-04 | 100,500 | 108,000 | 93,100 | 108,000 | 1,582 | 540 |
2013-03-01 | 80,000 | 93,000 | 80,000 | 93,000 | 1,904 | 465 |
2013-02-28 | 79,500 | 83,000 | 77,000 | 78,000 | 264 | 390 |
2013-02-27 | 78,800 | 84,500 | 76,100 | 79,800 | 525 | 399 |
2013-02-26 | 82,300 | 83,300 | 78,400 | 80,300 | 535 | 401.50 |
2013-02-25 | 92,000 | 92,400 | 81,600 | 85,300 | 1,335 | 426.50 |
2013-02-22 | 78,800 | 88,900 | 75,400 | 86,000 | 2,379 | 430 |
2013-02-21 | 69,000 | 75,000 | 69,000 | 75,000 | 801 | 375 |
2013-02-20 | 60,400 | 65,000 | 60,400 | 65,000 | 103 | 325 |
2013-02-19 | 60,300 | 60,300 | 59,400 | 59,500 | 28 | 297.50 |
2013-02-18 | 59,200 | 59,500 | 59,100 | 59,100 | 30 | 295.50 |
2013-02-15 | 60,400 | 60,400 | 57,800 | 59,200 | 55 | 296 |
2013-02-14 | 58,100 | 59,500 | 57,600 | 59,500 | 37 | 297.50 |
2013-02-13 | 58,100 | 58,900 | 57,800 | 58,000 | 49 | 290 |
2013-02-12 | 58,900 | 60,900 | 57,200 | 57,500 | 399 | 287.50 |
2013-02-08 | 65,500 | 65,900 | 64,600 | 65,900 | 70 | 329.50 |
2013-02-07 | 65,200 | 66,000 | 65,000 | 65,900 | 17 | 329.50 |
2013-02-06 | 64,900 | 67,000 | 64,400 | 65,000 | 86 | 325 |
2013-02-05 | 65,200 | 67,000 | 64,400 | 64,400 | 52 | 322 |
2013-02-04 | 65,100 | 66,000 | 64,100 | 64,200 | 61 | 321 |
2013-02-01 | 64,300 | 66,500 | 63,000 | 66,000 | 72 | 330 |
2013-01-31 | 64,200 | 64,700 | 61,900 | 64,400 | 115 | 322 |
2013-01-30 | 63,800 | 64,000 | 63,300 | 63,300 | 23 | 316.50 |
2013-01-29 | 65,900 | 68,000 | 63,100 | 63,700 | 125 | 318.50 |
2013-01-28 | 64,400 | 66,900 | 64,000 | 64,900 | 43 | 324.50 |
2013-01-25 | 64,000 | 64,000 | 62,700 | 62,700 | 32 | 313.50 |
2013-01-24 | 62,200 | 63,700 | 61,600 | 62,100 | 73 | 310.50 |
2013-01-23 | 61,300 | 63,500 | 61,300 | 62,200 | 116 | 311 |
2013-01-22 | 61,300 | 61,900 | 61,200 | 61,300 | 73 | 306.50 |
2013-01-21 | 60,300 | 61,400 | 60,300 | 61,300 | 62 | 306.50 |
2013-01-18 | 60,000 | 60,500 | 60,000 | 60,300 | 14 | 301.50 |
2013-01-17 | 60,500 | 60,500 | 59,500 | 59,500 | 35 | 297.50 |
2013-01-16 | 61,100 | 62,000 | 60,400 | 60,500 | 52 | 302.50 |
2013-01-15 | 61,000 | 61,100 | 61,000 | 61,100 | 33 | 305.50 |
2013-01-11 | 60,500 | 60,700 | 60,200 | 60,500 | 20 | 302.50 |
2013-01-10 | 60,700 | 60,700 | 60,300 | 60,300 | 7 | 301.50 |
2013-01-09 | 60,200 | 60,800 | 60,200 | 60,500 | 21 | 302.50 |
2013-01-08 | 60,500 | 60,500 | 59,900 | 59,900 | 6 | 299.50 |
2013-01-07 | 60,100 | 60,900 | 59,700 | 60,500 | 26 | 302.50 |
2013-01-04 | 59,500 | 61,000 | 58,500 | 60,900 | 37 | 304.50 |
分割・併合履歴 : [2013-03-27]1株→200株