3851 (株)日本一ソフトウェア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 619 | 622 | 615 | 618 | 9,500 | 618 |
| 2015-12-29 | 614 | 627 | 614 | 626 | 18,900 | 626 |
| 2015-12-28 | 639 | 664 | 610 | 614 | 62,300 | 614 |
| 2015-12-25 | 587 | 600 | 586 | 589 | 10,700 | 589 |
| 2015-12-24 | 603 | 611 | 587 | 597 | 40,500 | 597 |
| 2015-12-22 | 607 | 616 | 605 | 605 | 12,400 | 605 |
| 2015-12-21 | 633 | 633 | 605 | 612 | 44,600 | 612 |
| 2015-12-18 | 651 | 660 | 623 | 633 | 26,200 | 633 |
| 2015-12-17 | 678 | 680 | 657 | 657 | 29,500 | 657 |
| 2015-12-16 | 641 | 666 | 640 | 659 | 27,700 | 659 |
| 2015-12-15 | 625 | 660 | 625 | 631 | 30,500 | 631 |
| 2015-12-14 | 601 | 621 | 600 | 621 | 12,100 | 621 |
| 2015-12-11 | 625 | 630 | 619 | 621 | 7,000 | 621 |
| 2015-12-10 | 615 | 630 | 606 | 625 | 20,000 | 625 |
| 2015-12-09 | 643 | 670 | 619 | 623 | 58,100 | 623 |
| 2015-12-08 | 637 | 649 | 623 | 643 | 38,000 | 643 |
| 2015-12-07 | 601 | 690 | 601 | 647 | 178,600 | 647 |
| 2015-12-04 | 597 | 615 | 594 | 599 | 13,200 | 599 |
| 2015-12-03 | 589 | 607 | 589 | 603 | 6,900 | 603 |
| 2015-12-02 | 600 | 602 | 577 | 598 | 16,100 | 598 |
| 2015-12-01 | 616 | 616 | 596 | 600 | 26,900 | 600 |
| 2015-11-30 | 627 | 627 | 614 | 614 | 10,200 | 614 |
| 2015-11-27 | 624 | 627 | 616 | 627 | 10,300 | 627 |
| 2015-11-26 | 625 | 627 | 616 | 624 | 12,000 | 624 |
| 2015-11-25 | 625 | 631 | 620 | 625 | 12,700 | 625 |
| 2015-11-24 | 599 | 620 | 590 | 620 | 27,000 | 620 |
| 2015-11-20 | 604 | 606 | 592 | 595 | 13,800 | 595 |
| 2015-11-19 | 577 | 612 | 577 | 604 | 65,300 | 604 |
| 2015-11-18 | 547 | 592 | 547 | 577 | 52,100 | 577 |
| 2015-11-17 | 536 | 546 | 536 | 540 | 4,800 | 540 |
| 2015-11-16 | 530 | 541 | 521 | 536 | 14,100 | 536 |
| 2015-11-13 | 546 | 546 | 535 | 538 | 11,800 | 538 |
| 2015-11-12 | 537 | 545 | 535 | 545 | 8,000 | 545 |
| 2015-11-11 | 521 | 535 | 520 | 535 | 8,900 | 535 |
| 2015-11-10 | 520 | 524 | 515 | 524 | 2,800 | 524 |
| 2015-11-09 | 536 | 545 | 513 | 521 | 49,100 | 521 |
| 2015-11-06 | 515 | 515 | 505 | 512 | 8,000 | 512 |
| 2015-11-05 | 520 | 523 | 508 | 510 | 13,500 | 510 |
| 2015-11-04 | 518 | 524 | 516 | 516 | 20,500 | 516 |
| 2015-11-02 | 520 | 528 | 514 | 518 | 16,600 | 518 |
| 2015-10-30 | 515 | 527 | 511 | 520 | 8,800 | 520 |
| 2015-10-29 | 521 | 525 | 513 | 520 | 13,900 | 520 |
| 2015-10-28 | 520 | 530 | 516 | 518 | 7,800 | 518 |
| 2015-10-27 | 519 | 526 | 512 | 512 | 10,100 | 512 |
| 2015-10-26 | 505 | 519 | 504 | 510 | 27,300 | 510 |
| 2015-10-23 | 508 | 508 | 499 | 500 | 12,100 | 500 |
| 2015-10-22 | 500 | 503 | 497 | 500 | 11,700 | 500 |
| 2015-10-21 | 503 | 508 | 501 | 508 | 6,600 | 508 |
| 2015-10-20 | 503 | 506 | 501 | 502 | 5,400 | 502 |
| 2015-10-19 | 502 | 504 | 498 | 504 | 5,400 | 504 |
| 2015-10-16 | 498 | 508 | 492 | 500 | 10,400 | 500 |
| 2015-10-15 | 500 | 510 | 500 | 500 | 11,400 | 500 |
| 2015-10-14 | 519 | 519 | 500 | 506 | 20,200 | 506 |
| 2015-10-13 | 518 | 520 | 510 | 520 | 7,100 | 520 |
| 2015-10-09 | 524 | 526 | 516 | 518 | 16,000 | 518 |
| 2015-10-08 | 530 | 530 | 519 | 520 | 9,700 | 520 |
| 2015-10-07 | 515 | 529 | 508 | 525 | 12,800 | 525 |
| 2015-10-06 | 514 | 517 | 510 | 510 | 11,400 | 510 |
| 2015-10-05 | 495 | 540 | 494 | 514 | 52,700 | 514 |
| 2015-10-02 | 489 | 495 | 482 | 487 | 7,400 | 487 |
| 2015-10-01 | 484 | 493 | 479 | 493 | 5,000 | 493 |
| 2015-09-30 | 495 | 495 | 483 | 489 | 3,100 | 489 |
| 2015-09-29 | 497 | 497 | 478 | 479 | 5,300 | 479 |
| 2015-09-28 | 488 | 500 | 488 | 497 | 2,000 | 497 |
| 2015-09-25 | 490 | 494 | 488 | 493 | 6,800 | 493 |
| 2015-09-24 | 500 | 501 | 489 | 495 | 6,500 | 495 |
| 2015-09-18 | 508 | 509 | 500 | 508 | 4,400 | 508 |
| 2015-09-17 | 496 | 505 | 496 | 498 | 4,100 | 498 |
| 2015-09-16 | 502 | 506 | 500 | 500 | 5,600 | 500 |
| 2015-09-15 | 499 | 513 | 497 | 502 | 8,700 | 502 |
| 2015-09-14 | 509 | 509 | 495 | 500 | 13,800 | 500 |
| 2015-09-11 | 508 | 512 | 505 | 510 | 13,500 | 510 |
| 2015-09-10 | 490 | 508 | 478 | 508 | 22,500 | 508 |
| 2015-09-09 | 469 | 530 | 467 | 485 | 139,200 | 485 |
| 2015-09-08 | 468 | 474 | 450 | 456 | 25,000 | 456 |
| 2015-09-07 | 469 | 479 | 460 | 471 | 15,700 | 471 |
| 2015-09-04 | 492 | 505 | 468 | 480 | 83,300 | 480 |
| 2015-09-03 | 498 | 500 | 491 | 491 | 6,800 | 491 |
| 2015-09-02 | 458 | 494 | 458 | 483 | 23,700 | 483 |
| 2015-09-01 | 495 | 505 | 470 | 474 | 50,400 | 474 |
| 2015-08-31 | 500 | 518 | 476 | 494 | 80,200 | 494 |
| 2015-08-28 | 515 | 515 | 490 | 497 | 111,400 | 497 |
| 2015-08-27 | 520 | 539 | 484 | 490 | 83,300 | 490 |
| 2015-08-26 | 470 | 519 | 461 | 509 | 70,400 | 509 |
| 2015-08-25 | 475 | 518 | 430 | 472 | 231,200 | 472 |
| 2015-08-24 | 576 | 600 | 508 | 510 | 148,800 | 510 |
| 2015-08-21 | 636 | 649 | 608 | 608 | 24,200 | 608 |
| 2015-08-20 | 651 | 655 | 644 | 646 | 10,200 | 646 |
| 2015-08-19 | 654 | 657 | 650 | 651 | 4,100 | 651 |
| 2015-08-18 | 652 | 660 | 647 | 658 | 4,000 | 658 |
| 2015-08-17 | 653 | 655 | 646 | 646 | 8,400 | 646 |
| 2015-08-14 | 644 | 655 | 643 | 646 | 14,700 | 646 |
| 2015-08-13 | 646 | 654 | 645 | 649 | 5,500 | 649 |
| 2015-08-12 | 654 | 664 | 638 | 642 | 21,600 | 642 |
| 2015-08-11 | 645 | 666 | 645 | 660 | 26,700 | 660 |
| 2015-08-10 | 616 | 652 | 616 | 637 | 58,200 | 637 |
| 2015-08-07 | 685 | 695 | 656 | 656 | 23,400 | 656 |
| 2015-08-06 | 703 | 703 | 677 | 677 | 9,300 | 677 |
| 2015-08-05 | 700 | 704 | 690 | 700 | 16,700 | 700 |
| 2015-08-04 | 709 | 709 | 700 | 706 | 7,100 | 706 |
| 2015-08-03 | 701 | 712 | 698 | 712 | 13,200 | 712 |
| 2015-07-31 | 698 | 706 | 698 | 706 | 5,200 | 706 |
| 2015-07-30 | 702 | 703 | 696 | 700 | 11,100 | 700 |
| 2015-07-29 | 707 | 708 | 700 | 700 | 9,600 | 700 |
| 2015-07-28 | 705 | 710 | 685 | 710 | 33,700 | 710 |
| 2015-07-27 | 707 | 713 | 704 | 708 | 31,900 | 708 |
| 2015-07-24 | 711 | 715 | 706 | 708 | 16,900 | 708 |
| 2015-07-23 | 710 | 716 | 709 | 711 | 35,700 | 711 |
| 2015-07-22 | 715 | 722 | 710 | 722 | 16,100 | 722 |
| 2015-07-21 | 730 | 730 | 710 | 713 | 14,400 | 713 |
| 2015-07-17 | 722 | 736 | 722 | 734 | 19,900 | 734 |
| 2015-07-16 | 720 | 729 | 710 | 722 | 12,800 | 722 |
| 2015-07-15 | 720 | 725 | 708 | 715 | 12,700 | 715 |
| 2015-07-14 | 723 | 733 | 713 | 720 | 24,800 | 720 |
| 2015-07-13 | 705 | 714 | 699 | 708 | 17,900 | 708 |
| 2015-07-10 | 725 | 725 | 696 | 706 | 34,400 | 706 |
| 2015-07-09 | 701 | 737 | 617 | 737 | 74,000 | 737 |
| 2015-07-08 | 792 | 792 | 725 | 745 | 70,300 | 745 |
| 2015-07-07 | 797 | 825 | 766 | 795 | 84,100 | 795 |
| 2015-07-06 | 777 | 848 | 758 | 797 | 220,200 | 797 |
| 2015-07-03 | 707 | 857 | 700 | 802 | 672,300 | 802 |
| 2015-07-02 | 706 | 708 | 699 | 707 | 13,100 | 707 |
| 2015-07-01 | 694 | 702 | 680 | 699 | 25,200 | 699 |
| 2015-06-30 | 693 | 695 | 680 | 693 | 22,900 | 693 |
| 2015-06-29 | 721 | 721 | 690 | 694 | 32,100 | 694 |
| 2015-06-26 | 736 | 737 | 733 | 735 | 11,000 | 735 |
| 2015-06-25 | 743 | 748 | 740 | 740 | 6,700 | 740 |
| 2015-06-24 | 753 | 753 | 738 | 739 | 6,600 | 739 |
| 2015-06-23 | 740 | 752 | 738 | 749 | 14,100 | 749 |
| 2015-06-22 | 730 | 745 | 720 | 738 | 11,300 | 738 |
| 2015-06-19 | 730 | 738 | 725 | 735 | 10,600 | 735 |
| 2015-06-18 | 742 | 745 | 722 | 725 | 23,800 | 725 |
| 2015-06-17 | 736 | 760 | 736 | 747 | 9,200 | 747 |
| 2015-06-16 | 741 | 755 | 733 | 739 | 13,700 | 739 |
| 2015-06-15 | 755 | 755 | 730 | 750 | 22,100 | 750 |
| 2015-06-12 | 770 | 777 | 750 | 762 | 9,600 | 762 |
| 2015-06-11 | 749 | 765 | 743 | 765 | 7,600 | 765 |
| 2015-06-10 | 735 | 749 | 733 | 748 | 10,200 | 748 |
| 2015-06-09 | 751 | 751 | 735 | 735 | 9,200 | 735 |
| 2015-06-08 | 759 | 760 | 748 | 751 | 11,200 | 751 |
| 2015-06-05 | 758 | 760 | 752 | 759 | 13,600 | 759 |
| 2015-06-04 | 760 | 761 | 750 | 753 | 13,800 | 753 |
| 2015-06-03 | 764 | 764 | 755 | 759 | 10,300 | 759 |
| 2015-06-02 | 738 | 770 | 738 | 764 | 34,400 | 764 |
| 2015-06-01 | 723 | 738 | 723 | 734 | 6,500 | 734 |
| 2015-05-29 | 723 | 738 | 723 | 728 | 9,200 | 728 |
| 2015-05-28 | 732 | 741 | 725 | 730 | 12,800 | 730 |
| 2015-05-27 | 741 | 745 | 729 | 730 | 12,400 | 730 |
| 2015-05-26 | 755 | 755 | 740 | 744 | 10,000 | 744 |
| 2015-05-25 | 750 | 755 | 737 | 753 | 15,200 | 753 |
| 2015-05-22 | 757 | 757 | 723 | 745 | 23,400 | 745 |
| 2015-05-21 | 734 | 758 | 733 | 753 | 16,200 | 753 |
| 2015-05-20 | 724 | 748 | 723 | 736 | 21,300 | 736 |
| 2015-05-19 | 723 | 733 | 720 | 728 | 23,900 | 728 |
| 2015-05-18 | 750 | 750 | 710 | 731 | 57,300 | 731 |
| 2015-05-15 | 772 | 775 | 750 | 758 | 22,700 | 758 |
| 2015-05-14 | 788 | 788 | 770 | 775 | 14,700 | 775 |
| 2015-05-13 | 808 | 820 | 787 | 787 | 18,200 | 787 |
| 2015-05-12 | 794 | 815 | 789 | 802 | 14,500 | 802 |
| 2015-05-11 | 801 | 805 | 798 | 801 | 10,500 | 801 |
| 2015-05-08 | 786 | 798 | 786 | 798 | 8,900 | 798 |
| 2015-05-07 | 796 | 805 | 783 | 788 | 19,200 | 788 |
| 2015-05-01 | 759 | 788 | 759 | 781 | 19,700 | 781 |
| 2015-04-30 | 791 | 799 | 750 | 769 | 41,500 | 769 |
| 2015-04-28 | 806 | 839 | 792 | 792 | 19,800 | 792 |
| 2015-04-27 | 817 | 817 | 804 | 806 | 14,400 | 806 |
| 2015-04-24 | 805 | 872 | 804 | 830 | 94,100 | 830 |
| 2015-04-23 | 811 | 820 | 795 | 796 | 16,600 | 796 |
| 2015-04-22 | 775 | 807 | 775 | 805 | 24,200 | 805 |
| 2015-04-21 | 790 | 798 | 771 | 780 | 29,300 | 780 |
| 2015-04-20 | 810 | 813 | 784 | 791 | 36,800 | 791 |
| 2015-04-17 | 841 | 860 | 815 | 819 | 125,000 | 819 |
| 2015-04-16 | 770 | 880 | 770 | 880 | 246,100 | 880 |
| 2015-04-15 | 767 | 779 | 766 | 770 | 13,900 | 770 |
| 2015-04-14 | 782 | 787 | 765 | 772 | 27,500 | 772 |
| 2015-04-13 | 742 | 787 | 732 | 787 | 57,800 | 787 |
| 2015-04-10 | 730 | 743 | 726 | 741 | 18,600 | 741 |
| 2015-04-09 | 750 | 764 | 735 | 736 | 25,200 | 736 |
| 2015-04-08 | 746 | 750 | 735 | 750 | 18,900 | 750 |
| 2015-04-07 | 734 | 737 | 728 | 737 | 20,100 | 737 |
| 2015-04-06 | 727 | 741 | 723 | 730 | 22,200 | 730 |
| 2015-04-03 | 734 | 738 | 716 | 727 | 50,200 | 727 |
| 2015-04-02 | 735 | 750 | 704 | 742 | 87,400 | 742 |
| 2015-04-01 | 765 | 774 | 751 | 769 | 16,500 | 769 |
| 2015-03-31 | 760 | 776 | 753 | 765 | 36,200 | 765 |
| 2015-03-30 | 781 | 787 | 760 | 760 | 43,200 | 760 |
| 2015-03-27 | 798 | 804 | 785 | 790 | 49,100 | 790 |
| 2015-03-26 | 822 | 825 | 796 | 812 | 25,400 | 812 |
| 2015-03-25 | 825 | 830 | 807 | 823 | 24,000 | 823 |
| 2015-03-24 | 826 | 845 | 810 | 825 | 40,100 | 825 |
| 2015-03-23 | 863 | 863 | 822 | 831 | 45,300 | 831 |
| 2015-03-20 | 830 | 867 | 830 | 855 | 41,200 | 855 |
| 2015-03-19 | 825 | 836 | 815 | 830 | 41,800 | 830 |
| 2015-03-18 | 790 | 846 | 790 | 820 | 67,700 | 820 |
| 2015-03-17 | 835 | 835 | 791 | 815 | 92,000 | 815 |
| 2015-03-16 | 868 | 868 | 836 | 840 | 38,700 | 840 |
| 2015-03-13 | 872 | 880 | 855 | 869 | 33,000 | 869 |
| 2015-03-12 | 863 | 887 | 862 | 876 | 36,800 | 876 |
| 2015-03-11 | 850 | 874 | 847 | 870 | 26,000 | 870 |
| 2015-03-10 | 876 | 884 | 850 | 860 | 59,900 | 860 |
| 2015-03-09 | 900 | 900 | 850 | 876 | 44,200 | 876 |
| 2015-03-06 | 905 | 909 | 887 | 901 | 31,000 | 901 |
| 2015-03-05 | 912 | 921 | 890 | 902 | 60,700 | 902 |
| 2015-03-04 | 886 | 919 | 881 | 915 | 40,400 | 915 |
| 2015-03-03 | 951 | 951 | 876 | 887 | 75,200 | 887 |
| 2015-03-02 | 906 | 942 | 900 | 939 | 47,600 | 939 |
| 2015-02-27 | 885 | 917 | 883 | 910 | 49,400 | 910 |
| 2015-02-26 | 885 | 900 | 876 | 886 | 45,500 | 886 |
| 2015-02-25 | 843 | 905 | 830 | 893 | 124,400 | 893 |
| 2015-02-24 | 900 | 902 | 858 | 859 | 96,400 | 859 |
| 2015-02-23 | 931 | 958 | 886 | 896 | 104,200 | 896 |
| 2015-02-20 | 969 | 973 | 934 | 936 | 34,700 | 936 |
| 2015-02-19 | 959 | 971 | 953 | 954 | 29,800 | 954 |
| 2015-02-18 | 932 | 992 | 932 | 974 | 57,100 | 974 |
| 2015-02-17 | 931 | 956 | 917 | 930 | 36,700 | 930 |
| 2015-02-16 | 982 | 993 | 923 | 931 | 75,200 | 931 |
| 2015-02-13 | 1,010 | 1,020 | 973 | 985 | 104,300 | 985 |
| 2015-02-12 | 954 | 1,045 | 951 | 1,020 | 223,900 | 1,020 |
| 2015-02-10 | 924 | 1,034 | 905 | 999 | 329,400 | 999 |
| 2015-02-09 | 904 | 929 | 885 | 895 | 210,100 | 895 |
| 2015-02-06 | 936 | 983 | 932 | 979 | 99,700 | 979 |
| 2015-02-05 | 960 | 1,033 | 954 | 966 | 155,800 | 966 |
| 2015-02-04 | 961 | 987 | 928 | 978 | 149,000 | 978 |
| 2015-02-03 | 977 | 1,020 | 963 | 970 | 202,900 | 970 |
| 2015-02-02 | 1,033 | 1,047 | 975 | 991 | 254,100 | 991 |
| 2015-01-30 | 1,036 | 1,087 | 1,033 | 1,058 | 208,700 | 1,058 |
| 2015-01-29 | 1,110 | 1,137 | 1,050 | 1,066 | 375,700 | 1,066 |
| 2015-01-28 | 1,137 | 1,188 | 1,093 | 1,123 | 725,800 | 1,123 |
| 2015-01-27 | 1,212 | 1,227 | 1,133 | 1,137 | 724,300 | 1,137 |
| 2015-01-26 | 1,430 | 1,570 | 1,265 | 1,280 | 953,600 | 1,280 |
| 2015-01-23 | 1,420 | 1,475 | 1,364 | 1,395 | 494,500 | 1,395 |
| 2015-01-22 | 1,310 | 1,544 | 1,280 | 1,449 | 1,419,500 | 1,449 |
| 2015-01-21 | 1,215 | 1,350 | 1,190 | 1,326 | 598,000 | 1,326 |
| 2015-01-20 | 1,180 | 1,235 | 1,157 | 1,203 | 155,100 | 1,203 |
| 2015-01-19 | 1,235 | 1,248 | 1,150 | 1,150 | 220,800 | 1,150 |
| 2015-01-16 | 1,252 | 1,315 | 1,182 | 1,217 | 713,400 | 1,217 |
| 2015-01-15 | 1,116 | 1,396 | 1,101 | 1,261 | 1,480,900 | 1,261 |
| 2015-01-14 | 1,067 | 1,110 | 1,067 | 1,096 | 100,400 | 1,096 |
| 2015-01-13 | 1,103 | 1,133 | 1,059 | 1,089 | 155,400 | 1,089 |
| 2015-01-09 | 1,138 | 1,155 | 1,078 | 1,092 | 153,400 | 1,092 |
| 2015-01-08 | 1,100 | 1,145 | 1,066 | 1,135 | 254,000 | 1,135 |
| 2015-01-07 | 1,212 | 1,234 | 1,090 | 1,116 | 499,800 | 1,116 |
| 2015-01-06 | 1,199 | 1,445 | 1,153 | 1,245 | 582,800 | 1,245 |
| 2015-01-05 | 1,155 | 1,243 | 1,140 | 1,235 | 517,700 | 1,235 |
分割・併合履歴 ： [2013-03-27]1株→200株
