3851 (株)日本一ソフトウェア の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,090 | 1,279 | 1,030 | 1,185 | 1,159,000 | 1,185 |
2014-12-29 | 1,080 | 1,130 | 1,020 | 1,090 | 401,100 | 1,090 |
2014-12-26 | 940 | 1,070 | 931 | 1,040 | 778,100 | 1,040 |
2014-12-25 | 804 | 969 | 804 | 969 | 615,200 | 969 |
2014-12-24 | 832 | 834 | 800 | 819 | 104,500 | 819 |
2014-12-22 | 840 | 872 | 806 | 847 | 199,300 | 847 |
2014-12-19 | 914 | 930 | 814 | 815 | 358,700 | 815 |
2014-12-18 | 960 | 1,016 | 868 | 930 | 981,800 | 930 |
2014-12-17 | 815 | 965 | 800 | 965 | 1,475,500 | 965 |
2014-12-16 | 850 | 858 | 788 | 815 | 155,700 | 815 |
2014-12-15 | 795 | 886 | 792 | 863 | 504,200 | 863 |
2014-12-12 | 720 | 865 | 718 | 825 | 665,400 | 825 |
2014-12-11 | 677 | 729 | 667 | 715 | 61,500 | 715 |
2014-12-10 | 662 | 685 | 660 | 677 | 42,300 | 677 |
2014-12-09 | 679 | 680 | 660 | 665 | 24,800 | 665 |
2014-12-08 | 673 | 686 | 673 | 679 | 21,200 | 679 |
2014-12-05 | 671 | 671 | 656 | 667 | 25,000 | 667 |
2014-12-04 | 681 | 689 | 674 | 675 | 18,600 | 675 |
2014-12-03 | 698 | 698 | 666 | 671 | 36,400 | 671 |
2014-12-02 | 699 | 700 | 686 | 696 | 12,500 | 696 |
2014-12-01 | 710 | 711 | 698 | 700 | 13,700 | 700 |
2014-11-28 | 717 | 725 | 698 | 710 | 34,700 | 710 |
2014-11-27 | 714 | 731 | 714 | 725 | 12,500 | 725 |
2014-11-26 | 719 | 733 | 715 | 721 | 15,800 | 721 |
2014-11-25 | 710 | 740 | 710 | 720 | 43,500 | 720 |
2014-11-21 | 685 | 710 | 681 | 710 | 27,500 | 710 |
2014-11-20 | 683 | 689 | 672 | 684 | 14,400 | 684 |
2014-11-19 | 685 | 685 | 675 | 678 | 12,200 | 678 |
2014-11-18 | 669 | 680 | 667 | 680 | 11,100 | 680 |
2014-11-17 | 674 | 683 | 662 | 665 | 23,400 | 665 |
2014-11-14 | 660 | 665 | 651 | 664 | 11,400 | 664 |
2014-11-13 | 658 | 671 | 649 | 661 | 34,800 | 661 |
2014-11-12 | 657 | 662 | 647 | 649 | 17,200 | 649 |
2014-11-11 | 660 | 668 | 642 | 647 | 46,000 | 647 |
2014-11-10 | 660 | 675 | 634 | 667 | 90,300 | 667 |
2014-11-07 | 637 | 642 | 612 | 620 | 41,300 | 620 |
2014-11-06 | 643 | 643 | 616 | 637 | 18,800 | 637 |
2014-11-05 | 658 | 658 | 637 | 646 | 7,700 | 646 |
2014-11-04 | 630 | 658 | 630 | 658 | 14,600 | 658 |
2014-10-31 | 634 | 635 | 611 | 625 | 6,000 | 625 |
2014-10-30 | 625 | 637 | 625 | 635 | 2,700 | 635 |
2014-10-29 | 627 | 638 | 627 | 628 | 2,300 | 628 |
2014-10-28 | 630 | 635 | 624 | 627 | 2,700 | 627 |
2014-10-27 | 622 | 640 | 622 | 633 | 3,600 | 633 |
2014-10-24 | 637 | 639 | 622 | 632 | 2,400 | 632 |
2014-10-23 | 620 | 640 | 615 | 636 | 10,000 | 636 |
2014-10-22 | 601 | 624 | 601 | 624 | 18,500 | 624 |
2014-10-21 | 624 | 639 | 607 | 615 | 5,000 | 615 |
2014-10-20 | 598 | 624 | 598 | 624 | 8,500 | 624 |
2014-10-17 | 608 | 610 | 596 | 596 | 3,800 | 596 |
2014-10-16 | 605 | 610 | 595 | 598 | 7,400 | 598 |
2014-10-15 | 602 | 614 | 590 | 614 | 9,100 | 614 |
2014-10-14 | 599 | 612 | 584 | 599 | 14,000 | 599 |
2014-10-10 | 611 | 621 | 601 | 613 | 23,600 | 613 |
2014-10-09 | 623 | 635 | 620 | 620 | 14,700 | 620 |
2014-10-08 | 625 | 631 | 620 | 631 | 12,100 | 631 |
2014-10-07 | 651 | 651 | 628 | 635 | 9,300 | 635 |
2014-10-06 | 650 | 654 | 637 | 644 | 12,900 | 644 |
2014-10-03 | 646 | 652 | 620 | 633 | 20,200 | 633 |
2014-10-02 | 641 | 658 | 635 | 644 | 19,100 | 644 |
2014-10-01 | 678 | 684 | 650 | 658 | 35,800 | 658 |
2014-09-30 | 709 | 709 | 673 | 688 | 11,100 | 688 |
2014-09-29 | 710 | 713 | 699 | 700 | 20,900 | 700 |
2014-09-26 | 688 | 707 | 685 | 707 | 25,100 | 707 |
2014-09-25 | 709 | 709 | 678 | 685 | 31,100 | 685 |
2014-09-24 | 680 | 714 | 667 | 706 | 69,700 | 706 |
2014-09-22 | 675 | 677 | 661 | 677 | 8,800 | 677 |
2014-09-19 | 652 | 685 | 652 | 685 | 24,500 | 685 |
2014-09-18 | 660 | 660 | 650 | 651 | 7,800 | 651 |
2014-09-17 | 658 | 668 | 648 | 661 | 13,200 | 661 |
2014-09-16 | 653 | 658 | 642 | 648 | 10,400 | 648 |
2014-09-12 | 653 | 658 | 645 | 658 | 8,600 | 658 |
2014-09-11 | 659 | 659 | 638 | 653 | 8,800 | 653 |
2014-09-10 | 665 | 670 | 655 | 658 | 4,400 | 658 |
2014-09-09 | 678 | 680 | 661 | 666 | 12,400 | 666 |
2014-09-08 | 650 | 678 | 650 | 678 | 19,600 | 678 |
2014-09-05 | 648 | 655 | 642 | 649 | 6,900 | 649 |
2014-09-04 | 650 | 655 | 648 | 651 | 4,400 | 651 |
2014-09-03 | 656 | 663 | 646 | 649 | 10,100 | 649 |
2014-09-02 | 653 | 667 | 648 | 649 | 25,200 | 649 |
2014-09-01 | 645 | 657 | 638 | 653 | 10,000 | 653 |
2014-08-29 | 647 | 647 | 641 | 647 | 1,100 | 647 |
2014-08-28 | 650 | 658 | 637 | 647 | 9,900 | 647 |
2014-08-27 | 650 | 654 | 644 | 650 | 6,000 | 650 |
2014-08-26 | 650 | 653 | 642 | 645 | 3,600 | 645 |
2014-08-25 | 643 | 665 | 637 | 650 | 10,800 | 650 |
2014-08-22 | 654 | 654 | 629 | 643 | 28,400 | 643 |
2014-08-21 | 665 | 672 | 642 | 660 | 13,100 | 660 |
2014-08-20 | 645 | 657 | 645 | 656 | 4,900 | 656 |
2014-08-19 | 635 | 665 | 635 | 644 | 18,000 | 644 |
2014-08-18 | 631 | 650 | 624 | 634 | 13,800 | 634 |
2014-08-15 | 620 | 628 | 620 | 622 | 9,600 | 622 |
2014-08-14 | 606 | 633 | 606 | 621 | 17,800 | 621 |
2014-08-13 | 622 | 629 | 610 | 616 | 35,800 | 616 |
2014-08-12 | 623 | 636 | 622 | 622 | 13,300 | 622 |
2014-08-11 | 628 | 642 | 601 | 622 | 103,200 | 622 |
2014-08-08 | 667 | 676 | 620 | 643 | 78,000 | 643 |
2014-08-07 | 680 | 683 | 657 | 665 | 56,700 | 665 |
2014-08-06 | 701 | 709 | 678 | 688 | 38,400 | 688 |
2014-08-05 | 706 | 720 | 706 | 707 | 17,800 | 707 |
2014-08-04 | 700 | 730 | 697 | 711 | 25,600 | 711 |
2014-08-01 | 692 | 720 | 690 | 701 | 29,500 | 701 |
2014-07-31 | 700 | 706 | 695 | 695 | 18,100 | 695 |
2014-07-30 | 703 | 716 | 693 | 693 | 22,900 | 693 |
2014-07-29 | 706 | 710 | 701 | 704 | 12,300 | 704 |
2014-07-28 | 715 | 715 | 700 | 704 | 13,800 | 704 |
2014-07-25 | 708 | 716 | 705 | 712 | 13,100 | 712 |
2014-07-24 | 703 | 710 | 699 | 701 | 13,500 | 701 |
2014-07-23 | 700 | 727 | 690 | 718 | 40,700 | 718 |
2014-07-22 | 685 | 698 | 682 | 693 | 38,300 | 693 |
2014-07-18 | 681 | 706 | 681 | 700 | 29,400 | 700 |
2014-07-17 | 700 | 705 | 696 | 698 | 11,700 | 698 |
2014-07-16 | 701 | 706 | 692 | 699 | 22,200 | 699 |
2014-07-15 | 720 | 720 | 702 | 707 | 10,600 | 707 |
2014-07-14 | 690 | 718 | 686 | 718 | 27,300 | 718 |
2014-07-11 | 688 | 696 | 683 | 692 | 58,600 | 692 |
2014-07-10 | 725 | 732 | 701 | 707 | 68,500 | 707 |
2014-07-09 | 745 | 762 | 726 | 735 | 61,400 | 735 |
2014-07-08 | 755 | 769 | 737 | 762 | 77,500 | 762 |
2014-07-07 | 729 | 764 | 724 | 750 | 88,100 | 750 |
2014-07-04 | 731 | 733 | 712 | 729 | 81,900 | 729 |
2014-07-03 | 689 | 793 | 681 | 731 | 899,900 | 731 |
2014-07-02 | 701 | 716 | 685 | 693 | 57,700 | 693 |
2014-07-01 | 690 | 710 | 683 | 701 | 56,900 | 701 |
2014-06-30 | 672 | 694 | 671 | 685 | 27,100 | 685 |
2014-06-27 | 699 | 715 | 660 | 676 | 121,300 | 676 |
2014-06-26 | 669 | 720 | 663 | 679 | 123,600 | 679 |
2014-06-25 | 672 | 675 | 654 | 659 | 24,700 | 659 |
2014-06-24 | 665 | 677 | 650 | 664 | 43,600 | 664 |
2014-06-23 | 646 | 680 | 640 | 655 | 75,300 | 655 |
2014-06-20 | 684 | 693 | 645 | 666 | 121,500 | 666 |
2014-06-19 | 710 | 715 | 687 | 691 | 98,000 | 691 |
2014-06-18 | 706 | 726 | 704 | 709 | 62,800 | 709 |
2014-06-17 | 720 | 722 | 700 | 704 | 74,200 | 704 |
2014-06-16 | 716 | 726 | 693 | 724 | 118,800 | 724 |
2014-06-13 | 715 | 773 | 704 | 726 | 300,700 | 726 |
2014-06-12 | 685 | 730 | 670 | 715 | 143,400 | 715 |
2014-06-11 | 687 | 695 | 656 | 680 | 113,400 | 680 |
2014-06-10 | 708 | 708 | 654 | 675 | 256,100 | 675 |
2014-06-09 | 687 | 717 | 664 | 708 | 362,200 | 708 |
2014-06-06 | 737 | 757 | 680 | 717 | 1,300,600 | 717 |
2014-06-05 | 557 | 657 | 557 | 657 | 336,500 | 657 |
2014-06-04 | 531 | 592 | 516 | 557 | 241,000 | 557 |
2014-06-03 | 511 | 536 | 505 | 530 | 147,000 | 530 |
2014-06-02 | 517 | 530 | 505 | 508 | 159,800 | 508 |
2014-05-30 | 516 | 524 | 507 | 510 | 84,800 | 510 |
2014-05-29 | 496 | 523 | 488 | 515 | 92,600 | 515 |
2014-05-28 | 492 | 498 | 484 | 497 | 75,800 | 497 |
2014-05-27 | 500 | 512 | 490 | 502 | 108,600 | 502 |
2014-05-26 | 491 | 512 | 490 | 509 | 93,000 | 509 |
2014-05-23 | 490 | 494 | 477 | 490 | 40,300 | 490 |
2014-05-22 | 504 | 504 | 479 | 479 | 43,600 | 479 |
2014-05-21 | 470 | 497 | 460 | 489 | 77,800 | 489 |
2014-05-20 | 493 | 500 | 478 | 480 | 124,100 | 480 |
2014-05-19 | 565 | 570 | 495 | 495 | 484,600 | 495 |
2014-05-16 | 595 | 595 | 595 | 595 | 13,100 | 595 |
2014-05-15 | 669 | 695 | 650 | 695 | 45,700 | 695 |
2014-05-14 | 638 | 671 | 638 | 671 | 16,800 | 671 |
2014-05-13 | 636 | 651 | 626 | 637 | 19,700 | 637 |
2014-05-12 | 650 | 650 | 631 | 639 | 19,600 | 639 |
2014-05-09 | 658 | 660 | 646 | 652 | 16,000 | 652 |
2014-05-08 | 666 | 670 | 657 | 662 | 15,900 | 662 |
2014-05-07 | 658 | 672 | 658 | 666 | 7,100 | 666 |
2014-05-02 | 665 | 676 | 660 | 676 | 19,900 | 676 |
2014-05-01 | 645 | 657 | 644 | 655 | 9,400 | 655 |
2014-04-30 | 663 | 667 | 635 | 635 | 30,000 | 635 |
2014-04-28 | 668 | 670 | 659 | 661 | 13,300 | 661 |
2014-04-25 | 675 | 680 | 662 | 678 | 14,400 | 678 |
2014-04-24 | 674 | 679 | 666 | 666 | 11,800 | 666 |
2014-04-23 | 675 | 675 | 661 | 674 | 20,200 | 674 |
2014-04-22 | 687 | 688 | 657 | 665 | 78,100 | 665 |
2014-04-21 | 699 | 710 | 666 | 697 | 34,400 | 697 |
2014-04-18 | 708 | 711 | 697 | 705 | 9,700 | 705 |
2014-04-17 | 708 | 709 | 695 | 707 | 13,100 | 707 |
2014-04-16 | 691 | 702 | 680 | 699 | 6,900 | 699 |
2014-04-15 | 678 | 687 | 672 | 681 | 9,900 | 681 |
2014-04-14 | 685 | 701 | 651 | 668 | 31,800 | 668 |
2014-04-11 | 670 | 693 | 667 | 686 | 32,800 | 686 |
2014-04-10 | 713 | 721 | 680 | 700 | 25,200 | 700 |
2014-04-09 | 708 | 718 | 703 | 712 | 9,100 | 712 |
2014-04-08 | 721 | 730 | 710 | 723 | 9,600 | 723 |
2014-04-07 | 735 | 736 | 713 | 726 | 6,300 | 726 |
2014-04-04 | 743 | 748 | 731 | 740 | 7,200 | 740 |
2014-04-03 | 756 | 758 | 740 | 740 | 18,500 | 740 |
2014-04-02 | 741 | 755 | 731 | 750 | 15,800 | 750 |
2014-04-01 | 726 | 750 | 725 | 740 | 32,900 | 740 |
2014-03-31 | 727 | 737 | 725 | 731 | 23,500 | 731 |
2014-03-28 | 705 | 720 | 705 | 715 | 13,100 | 715 |
2014-03-27 | 697 | 707 | 684 | 705 | 11,200 | 705 |
2014-03-26 | 708 | 714 | 688 | 705 | 26,000 | 705 |
2014-03-25 | 707 | 708 | 691 | 700 | 17,200 | 700 |
2014-03-24 | 682 | 710 | 656 | 710 | 30,700 | 710 |
2014-03-20 | 704 | 708 | 667 | 682 | 39,800 | 682 |
2014-03-19 | 738 | 738 | 709 | 709 | 30,700 | 709 |
2014-03-18 | 733 | 746 | 718 | 729 | 16,400 | 729 |
2014-03-17 | 705 | 751 | 705 | 718 | 45,800 | 718 |
2014-03-14 | 745 | 745 | 705 | 710 | 51,400 | 710 |
2014-03-13 | 741 | 751 | 739 | 751 | 14,400 | 751 |
2014-03-12 | 780 | 780 | 731 | 741 | 39,600 | 741 |
2014-03-11 | 801 | 801 | 773 | 785 | 24,700 | 785 |
2014-03-10 | 766 | 786 | 765 | 786 | 22,200 | 786 |
2014-03-07 | 763 | 767 | 751 | 761 | 7,400 | 761 |
2014-03-06 | 750 | 769 | 728 | 763 | 16,100 | 763 |
2014-03-05 | 739 | 747 | 735 | 745 | 15,100 | 745 |
2014-03-04 | 730 | 739 | 716 | 720 | 18,500 | 720 |
2014-03-03 | 755 | 770 | 710 | 740 | 37,800 | 740 |
2014-02-28 | 772 | 800 | 761 | 772 | 12,700 | 772 |
2014-02-27 | 792 | 801 | 778 | 779 | 12,300 | 779 |
2014-02-26 | 798 | 817 | 787 | 790 | 19,000 | 790 |
2014-02-25 | 800 | 817 | 794 | 813 | 21,100 | 813 |
2014-02-24 | 810 | 830 | 790 | 800 | 51,400 | 800 |
2014-02-21 | 751 | 805 | 751 | 805 | 31,300 | 805 |
2014-02-20 | 776 | 796 | 750 | 752 | 43,300 | 752 |
2014-02-19 | 746 | 780 | 746 | 776 | 33,400 | 776 |
2014-02-18 | 720 | 746 | 713 | 744 | 27,500 | 744 |
2014-02-17 | 740 | 742 | 718 | 718 | 26,600 | 718 |
2014-02-14 | 741 | 773 | 728 | 750 | 36,600 | 750 |
2014-02-13 | 778 | 778 | 731 | 750 | 56,700 | 750 |
2014-02-12 | 798 | 798 | 755 | 785 | 39,200 | 785 |
2014-02-10 | 839 | 840 | 772 | 792 | 181,600 | 792 |
2014-02-07 | 760 | 814 | 760 | 809 | 111,300 | 809 |
2014-02-06 | 694 | 762 | 694 | 759 | 46,100 | 759 |
2014-02-05 | 696 | 699 | 645 | 695 | 98,100 | 695 |
2014-02-04 | 702 | 710 | 608 | 626 | 118,400 | 626 |
2014-02-03 | 800 | 800 | 747 | 747 | 39,400 | 747 |
2014-01-31 | 823 | 834 | 800 | 809 | 53,500 | 809 |
2014-01-30 | 828 | 828 | 815 | 822 | 24,800 | 822 |
2014-01-29 | 828 | 850 | 812 | 846 | 88,900 | 846 |
2014-01-28 | 820 | 830 | 800 | 817 | 47,500 | 817 |
2014-01-27 | 809 | 848 | 798 | 800 | 88,100 | 800 |
2014-01-24 | 860 | 870 | 838 | 854 | 48,400 | 854 |
2014-01-23 | 880 | 880 | 858 | 870 | 54,300 | 870 |
2014-01-22 | 867 | 882 | 860 | 882 | 53,200 | 882 |
2014-01-21 | 872 | 873 | 858 | 863 | 33,000 | 863 |
2014-01-20 | 880 | 887 | 864 | 874 | 26,700 | 874 |
2014-01-17 | 876 | 883 | 860 | 883 | 38,400 | 883 |
2014-01-16 | 896 | 896 | 874 | 881 | 39,900 | 881 |
2014-01-15 | 886 | 909 | 885 | 897 | 34,500 | 897 |
2014-01-14 | 895 | 900 | 882 | 883 | 31,800 | 883 |
2014-01-10 | 875 | 905 | 875 | 896 | 59,900 | 896 |
2014-01-09 | 893 | 917 | 862 | 881 | 76,100 | 881 |
2014-01-08 | 885 | 915 | 878 | 904 | 86,500 | 904 |
2014-01-07 | 892 | 919 | 859 | 865 | 96,300 | 865 |
2014-01-06 | 915 | 927 | 876 | 888 | 75,800 | 888 |
分割・併合履歴 : [2013-03-27]1株→200株