3851 (株)日本一ソフトウェアの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,309	1,332	1,301	1,332	18,900	1,332
2020-12-29	1,310	1,333	1,306	1,320	35,800	1,320
2020-12-28	1,306	1,319	1,288	1,296	39,600	1,296
2020-12-25	1,305	1,317	1,291	1,310	14,400	1,310
2020-12-24	1,300	1,318	1,290	1,314	21,700	1,314
2020-12-23	1,300	1,338	1,289	1,297	64,700	1,297
2020-12-22	1,330	1,340	1,282	1,282	91,300	1,282
2020-12-21	1,381	1,381	1,323	1,368	67,200	1,368
2020-12-18	1,375	1,404	1,340	1,377	77,700	1,377
2020-12-17	1,275	1,417	1,256	1,375	262,700	1,375
2020-12-16	1,280	1,297	1,272	1,282	22,200	1,282
2020-12-15	1,301	1,314	1,280	1,280	31,600	1,280
2020-12-14	1,230	1,317	1,230	1,316	55,900	1,316
2020-12-11	1,223	1,259	1,221	1,241	32,400	1,241
2020-12-10	1,236	1,265	1,221	1,221	24,600	1,221
2020-12-09	1,269	1,284	1,220	1,221	82,900	1,221
2020-12-08	1,274	1,312	1,252	1,278	67,600	1,278
2020-12-07	1,364	1,369	1,257	1,295	117,400	1,295
2020-12-04	1,383	1,406	1,330	1,364	89,500	1,364
2020-12-03	1,366	1,406	1,318	1,406	113,600	1,406
2020-12-02	1,318	1,424	1,314	1,396	202,800	1,396
2020-12-01	1,261	1,330	1,261	1,314	53,900	1,314
2020-11-30	1,300	1,316	1,271	1,277	66,300	1,277
2020-11-27	1,239	1,276	1,230	1,276	51,500	1,276
2020-11-26	1,215	1,258	1,202	1,258	59,800	1,258
2020-11-25	1,264	1,264	1,207	1,209	68,500	1,209
2020-11-24	1,229	1,266	1,197	1,260	92,500	1,260
2020-11-20	1,227	1,296	1,223	1,239	173,300	1,239
2020-11-19	1,182	1,232	1,170	1,223	92,800	1,223
2020-11-18	1,125	1,234	1,110	1,182	219,100	1,182
2020-11-17	1,150	1,188	1,110	1,129	158,700	1,129
2020-11-16	1,180	1,250	1,111	1,172	596,000	1,172
2020-11-13	1,000	1,018	990	1,018	30,400	1,018
2020-11-12	1,000	1,005	985	1,001	17,100	1,001
2020-11-11	982	999	974	999	13,700	999
2020-11-10	1,015	1,015	972	972	16,200	972
2020-11-09	999	1,013	992	1,013	15,500	1,013
2020-11-06	965	1,003	965	990	20,900	990
2020-11-05	964	976	964	971	7,700	971
2020-11-04	969	971	954	967	10,400	967
2020-11-02	955	960	926	954	10,200	954
2020-10-30	972	980	944	945	22,000	945
2020-10-29	962	988	956	975	15,600	975
2020-10-28	954	983	954	969	11,500	969
2020-10-27	970	978	961	961	15,700	961
2020-10-26	980	998	978	979	6,600	979
2020-10-23	1,005	1,005	978	981	12,400	981
2020-10-22	1,011	1,011	965	990	27,900	990
2020-10-21	1,009	1,012	1,000	1,005	9,700	1,005
2020-10-20	1,016	1,018	997	999	9,800	999
2020-10-19	997	1,017	994	1,008	13,600	1,008
2020-10-16	1,005	1,011	978	997	24,600	997
2020-10-15	1,013	1,020	1,001	1,016	10,800	1,016
2020-10-14	1,050	1,050	1,019	1,019	17,100	1,019
2020-10-13	1,079	1,079	1,041	1,043	20,800	1,043
2020-10-12	1,079	1,084	1,062	1,070	10,400	1,070
2020-10-09	1,090	1,090	1,067	1,089	18,500	1,089
2020-10-08	1,082	1,090	1,061	1,069	15,400	1,069
2020-10-07	1,094	1,105	1,080	1,087	16,100	1,087
2020-10-06	1,092	1,094	1,079	1,094	20,700	1,094
2020-10-05	1,085	1,087	1,066	1,074	25,300	1,074
2020-10-02	1,103	1,110	1,045	1,066	57,600	1,066
2020-09-30	1,122	1,126	1,088	1,091	52,300	1,091
2020-09-29	1,070	1,128	1,058	1,122	89,100	1,122
2020-09-28	1,061	1,069	1,041	1,068	171,600	1,068
2020-09-25	1,043	1,070	1,043	1,062	20,300	1,062
2020-09-24	1,068	1,111	1,040	1,050	73,900	1,050
2020-09-23	1,051	1,090	1,035	1,075	98,000	1,075
2020-09-18	1,100	1,146	1,053	1,057	727,200	1,057
2020-09-17	996	1,008	987	996	33,700	996
2020-09-16	1,004	1,020	997	1,000	10,600	1,000
2020-09-15	992	1,005	992	995	10,200	995
2020-09-14	990	994	980	990	6,600	990
2020-09-11	990	991	976	980	7,800	980
2020-09-10	991	993	975	980	7,500	980
2020-09-09	976	983	971	979	8,500	979
2020-09-08	987	999	984	984	7,500	984
2020-09-07	996	1,002	989	992	8,700	992
2020-09-04	989	1,005	989	1,002	5,400	1,002
2020-09-03	1,006	1,016	996	1,006	15,200	1,006
2020-09-02	1,003	1,006	997	1,000	15,500	1,000
2020-09-01	996	1,004	983	1,004	9,900	1,004
2020-08-31	980	1,003	980	996	22,600	996
2020-08-28	1,037	1,044	935	989	54,000	989
2020-08-27	1,047	1,047	1,013	1,027	13,500	1,027
2020-08-26	997	1,038	997	1,038	9,600	1,038
2020-08-25	1,006	1,015	989	1,005	17,900	1,005
2020-08-24	989	999	985	996	8,700	996
2020-08-21	997	998	988	992	6,800	992
2020-08-20	1,004	1,004	979	986	8,900	986
2020-08-19	974	1,005	974	1,005	16,400	1,005
2020-08-18	968	983	968	980	6,200	980
2020-08-17	980	982	957	977	8,100	977
2020-08-14	1,000	1,000	978	980	17,800	980
2020-08-13	1,010	1,010	982	985	14,000	985
2020-08-12	990	998	977	982	13,600	982
2020-08-11	968	1,007	968	1,000	48,100	1,000
2020-08-07	1,040	1,075	1,040	1,043	76,600	1,043
2020-08-06	992	1,015	986	1,013	23,800	1,013
2020-08-05	980	990	967	990	24,500	990
2020-08-04	955	980	955	968	15,100	968
2020-08-03	950	961	933	952	10,600	952
2020-07-31	948	948	920	920	14,400	920
2020-07-30	941	947	937	940	5,000	940
2020-07-29	955	960	939	946	14,600	946
2020-07-28	958	960	935	948	23,000	948
2020-07-27	945	948	928	948	4,900	948
2020-07-22	931	940	927	930	5,400	930
2020-07-21	927	947	927	938	10,300	938
2020-07-20	921	950	909	912	18,200	912
2020-07-17	942	943	918	921	11,200	921
2020-07-16	941	943	935	942	2,800	942
2020-07-15	931	950	930	943	9,800	943
2020-07-14	938	942	920	926	24,700	926
2020-07-13	931	954	931	948	12,300	948
2020-07-10	961	966	942	946	16,100	946
2020-07-09	992	992	960	961	9,500	961
2020-07-08	982	996	971	977	7,300	977
2020-07-07	1,000	1,000	982	984	7,400	984
2020-07-06	970	1,001	970	985	8,100	985
2020-07-03	951	985	950	985	14,600	985
2020-07-02	981	993	950	951	28,500	951
2020-07-01	987	1,009	986	986	12,200	986
2020-06-30	1,005	1,020	999	1,006	13,300	1,006
2020-06-29	1,002	1,015	991	993	24,000	993
2020-06-26	1,028	1,034	1,008	1,026	16,000	1,026
2020-06-25	1,018	1,035	1,009	1,035	19,400	1,035
2020-06-24	1,026	1,044	1,026	1,039	7,700	1,039
2020-06-23	1,061	1,064	1,031	1,039	11,700	1,039
2020-06-22	1,050	1,061	1,031	1,046	21,400	1,046
2020-06-19	1,029	1,048	1,017	1,041	26,800	1,041
2020-06-18	1,019	1,025	1,006	1,019	8,000	1,019
2020-06-17	998	1,028	998	1,025	17,500	1,025
2020-06-16	965	1,015	965	1,002	35,700	1,002
2020-06-15	1,010	1,017	957	958	59,800	958
2020-06-12	996	1,033	990	1,020	77,200	1,020
2020-06-11	1,082	1,092	1,058	1,070	83,500	1,070
2020-06-10	1,074	1,128	1,054	1,116	125,800	1,116
2020-06-09	1,062	1,075	1,043	1,075	32,500	1,075
2020-06-08	1,052	1,068	1,040	1,062	34,700	1,062
2020-06-05	1,061	1,065	1,032	1,044	33,600	1,044
2020-06-04	1,074	1,075	1,036	1,061	48,500	1,061
2020-06-03	1,097	1,122	1,075	1,080	29,600	1,080
2020-06-02	1,121	1,160	1,070	1,094	64,800	1,094
2020-06-01	1,110	1,145	1,080	1,091	101,900	1,091
2020-05-29	1,037	1,064	1,037	1,050	35,700	1,050
2020-05-28	1,050	1,054	1,021	1,029	19,500	1,029
2020-05-27	1,044	1,060	1,013	1,049	36,900	1,049
2020-05-26	1,075	1,078	1,035	1,044	20,700	1,044
2020-05-25	1,064	1,080	1,053	1,073	15,000	1,073
2020-05-22	1,053	1,065	1,037	1,060	18,300	1,060
2020-05-21	1,053	1,058	1,025	1,057	37,600	1,057
2020-05-20	1,006	1,054	1,006	1,050	31,900	1,050
2020-05-19	1,012	1,024	997	1,023	47,300	1,023
2020-05-18	999	1,042	992	1,005	82,700	1,005
2020-05-15	1,037	1,059	1,014	1,059	74,900	1,059
2020-05-14	1,066	1,073	1,004	1,007	46,900	1,007
2020-05-13	1,065	1,087	1,048	1,069	38,600	1,069
2020-05-12	1,060	1,087	1,060	1,073	28,900	1,073
2020-05-11	1,035	1,060	1,035	1,060	30,300	1,060
2020-05-08	1,038	1,063	1,021	1,035	49,200	1,035
2020-05-07	1,001	1,043	1,001	1,038	28,700	1,038
2020-05-01	1,012	1,042	1,007	1,016	40,500	1,016
2020-04-30	1,010	1,049	1,010	1,030	51,600	1,030
2020-04-28	982	1,004	981	999	57,000	999
2020-04-27	969	990	964	967	44,300	967
2020-04-24	950	958	934	954	27,900	954
2020-04-23	910	956	910	950	48,800	950
2020-04-22	904	925	870	900	61,500	900
2020-04-21	959	974	920	922	51,000	922
2020-04-20	925	974	925	974	38,200	974
2020-04-17	928	962	926	940	63,500	940
2020-04-16	890	916	875	913	27,500	913
2020-04-15	890	926	885	903	52,100	903
2020-04-14	857	912	857	896	64,600	896
2020-04-13	844	871	839	857	45,000	857
2020-04-10	860	860	826	847	41,900	847
2020-04-09	852	875	849	851	73,200	851
2020-04-08	833	870	822	860	77,300	860
2020-04-07	841	856	820	844	88,900	844
2020-04-06	762	820	760	820	88,600	820
2020-04-03	804	818	763	774	63,400	774
2020-04-02	782	820	782	798	43,400	798
2020-04-01	801	836	787	794	69,900	794
2020-03-31	809	838	795	810	69,700	810
2020-03-30	760	803	760	794	78,900	794
2020-03-27	809	809	764	777	141,100	777
2020-03-26	804	827	770	780	190,900	780
2020-03-25	845	879	820	845	166,900	845
2020-03-24	760	800	760	800	120,300	800
2020-03-23	726	757	710	743	116,700	743
2020-03-19	742	772	710	715	56,500	715
2020-03-18	775	790	723	727	108,200	727
2020-03-17	688	760	688	755	95,900	755
2020-03-16	723	761	679	713	107,400	713
2020-03-13	678	729	646	702	167,400	702
2020-03-12	775	833	766	773	140,200	773
2020-03-11	840	868	793	799	161,900	799
2020-03-10	800	873	755	840	253,900	840
2020-03-09	990	1,000	825	830	199,800	830
2020-03-06	1,019	1,038	997	1,007	53,200	1,007
2020-03-05	1,079	1,079	1,021	1,039	96,200	1,039
2020-03-04	1,001	1,076	1,001	1,059	83,100	1,059
2020-03-03	1,104	1,112	1,014	1,014	76,200	1,014
2020-03-02	978	1,096	975	1,060	121,400	1,060
2020-02-28	1,008	1,030	962	982	254,900	982
2020-02-27	1,105	1,116	1,040	1,049	103,800	1,049
2020-02-26	1,070	1,105	1,043	1,104	90,500	1,104
2020-02-25	1,036	1,106	1,034	1,081	122,700	1,081
2020-02-21	1,147	1,174	1,126	1,126	69,800	1,126
2020-02-20	1,137	1,166	1,121	1,162	156,800	1,162
2020-02-19	1,079	1,127	1,070	1,115	162,500	1,115
2020-02-18	1,026	1,132	1,026	1,062	237,400	1,062
2020-02-17	1,201	1,208	1,076	1,076	352,100	1,076
2020-02-14	1,239	1,273	1,237	1,270	158,300	1,270
2020-02-13	1,239	1,255	1,227	1,241	38,200	1,241
2020-02-12	1,232	1,244	1,221	1,237	24,200	1,237
2020-02-10	1,208	1,248	1,208	1,229	43,000	1,229
2020-02-07	1,252	1,275	1,219	1,225	90,900	1,225
2020-02-06	1,261	1,280	1,257	1,268	51,900	1,268
2020-02-05	1,251	1,270	1,250	1,261	49,900	1,261
2020-02-04	1,250	1,278	1,248	1,260	44,600	1,260
2020-02-03	1,200	1,264	1,190	1,249	156,700	1,249
2020-01-31	1,212	1,264	1,211	1,235	113,700	1,235
2020-01-30	1,291	1,291	1,180	1,201	253,400	1,201
2020-01-29	1,353	1,360	1,295	1,295	111,000	1,295
2020-01-28	1,359	1,368	1,330	1,350	105,000	1,350
2020-01-27	1,361	1,405	1,335	1,372	112,500	1,372
2020-01-24	1,372	1,378	1,352	1,359	89,300	1,359
2020-01-23	1,386	1,393	1,375	1,383	28,100	1,383
2020-01-22	1,378	1,394	1,371	1,380	35,100	1,380
2020-01-21	1,399	1,404	1,382	1,389	43,400	1,389
2020-01-20	1,380	1,395	1,374	1,393	31,600	1,393
2020-01-17	1,399	1,404	1,370	1,385	57,500	1,385
2020-01-16	1,416	1,431	1,398	1,399	58,200	1,399
2020-01-15	1,409	1,435	1,398	1,430	111,400	1,430
2020-01-14	1,401	1,408	1,383	1,399	71,700	1,399
2020-01-10	1,381	1,387	1,373	1,381	71,100	1,381
2020-01-09	1,366	1,390	1,358	1,381	110,600	1,381
2020-01-08	1,361	1,365	1,321	1,338	150,700	1,338
2020-01-07	1,352	1,378	1,352	1,364	113,500	1,364
2020-01-06	1,367	1,402	1,362	1,371	145,200	1,371

分割・併合履歴： [2013-03-27]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3851 (株)日本一ソフトウェア の時系列データ [2020年度]

3851 (株)日本一ソフトウェアの時系列データ [2020年度]