ソフト９９コーポレーション(4464)の株価時系列情報
ソフト９９コーポレーション(4464)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,014 | 1,015 | 1,005 | 1,010 | 5,800 |
| 2006/12/28 | 1,025 | 1,025 | 1,010 | 1,010 | 4,400 |
| 2006/12/27 | 1,022 | 1,026 | 1,010 | 1,025 | 10,800 |
| 2006/12/26 | 1,019 | 1,019 | 1,000 | 1,011 | 17,800 |
| 2006/12/25 | 1,017 | 1,019 | 1,014 | 1,019 | 19,800 |
| 2006/12/22 | 1,011 | 1,014 | 1,010 | 1,014 | 14,300 |
| 2006/12/21 | 1,012 | 1,018 | 1,010 | 1,012 | 11,800 |
| 2006/12/20 | 1,022 | 1,022 | 1,011 | 1,013 | 11,900 |
| 2006/12/19 | 1,014 | 1,029 | 1,011 | 1,019 | 22,700 |
| 2006/12/18 | 1,010 | 1,012 | 1,007 | 1,011 | 24,900 |
| 2006/12/15 | 1,011 | 1,014 | 1,000 | 1,005 | 31,500 |
| 2006/12/14 | 980 | 1,023 | 980 | 1,011 | 70,200 |
| 2006/12/13 | 965 | 968 | 955 | 962 | 23,600 |
| 2006/12/12 | 962 | 968 | 950 | 955 | 14,400 |
| 2006/12/11 | 955 | 969 | 950 | 955 | 20,600 |
| 2006/12/08 | 918 | 935 | 918 | 935 | 10,300 |
| 2006/12/07 | 906 | 908 | 905 | 908 | 18,300 |
| 2006/12/06 | 895 | 896 | 885 | 886 | 27,300 |
| 2006/12/05 | 909 | 909 | 895 | 895 | 13,500 |
| 2006/12/04 | 916 | 916 | 899 | 900 | 11,800 |
| 2006/12/01 | 898 | 917 | 898 | 906 | 6,300 |
| 2006/11/30 | 890 | 908 | 890 | 897 | 35,000 |
| 2006/11/29 | 887 | 896 | 885 | 886 | 8,700 |
| 2006/11/28 | 882 | 895 | 875 | 895 | 21,800 |
| 2006/11/27 | 895 | 912 | 891 | 903 | 14,700 |
| 2006/11/24 | 901 | 901 | 868 | 888 | 46,000 |
| 2006/11/22 | 899 | 903 | 895 | 900 | 19,000 |
| 2006/11/21 | 910 | 918 | 899 | 903 | 23,400 |
| 2006/11/20 | 920 | 922 | 910 | 920 | 9,000 |
| 2006/11/17 | 925 | 938 | 915 | 920 | 20,900 |
| 2006/11/16 | 923 | 931 | 917 | 920 | 39,800 |
| 2006/11/15 | 920 | 929 | 920 | 920 | 20,700 |
| 2006/11/14 | 908 | 928 | 908 | 927 | 10,800 |
| 2006/11/13 | 919 | 920 | 888 | 918 | 21,800 |
| 2006/11/10 | 919 | 930 | 912 | 920 | 10,300 |
| 2006/11/09 | 930 | 945 | 924 | 925 | 26,800 |
| 2006/11/08 | 949 | 949 | 925 | 935 | 12,700 |
| 2006/11/07 | 950 | 960 | 947 | 948 | 6,800 |
| 2006/11/06 | 948 | 953 | 944 | 947 | 6,900 |
| 2006/11/02 | 942 | 949 | 942 | 948 | 10,300 |
| 2006/11/01 | 945 | 950 | 944 | 945 | 11,400 |
| 2006/10/31 | 960 | 960 | 945 | 945 | 16,500 |
| 2006/10/30 | 957 | 970 | 956 | 960 | 6,400 |
| 2006/10/27 | 958 | 965 | 952 | 965 | 6,100 |
| 2006/10/26 | 983 | 983 | 950 | 967 | 16,900 |
| 2006/10/25 | 980 | 980 | 975 | 976 | 7,100 |
| 2006/10/24 | 981 | 987 | 977 | 979 | 7,900 |
| 2006/10/23 | 983 | 985 | 976 | 977 | 9,200 |
| 2006/10/20 | 971 | 996 | 971 | 981 | 15,300 |
| 2006/10/19 | 960 | 972 | 959 | 968 | 8,300 |
| 2006/10/18 | 963 | 966 | 957 | 965 | 7,500 |
| 2006/10/17 | 964 | 974 | 961 | 963 | 6,700 |
| 2006/10/16 | 960 | 970 | 952 | 960 | 9,400 |
| 2006/10/13 | 961 | 967 | 936 | 939 | 34,700 |
| 2006/10/12 | 975 | 976 | 964 | 964 | 30,700 |
| 2006/10/11 | 978 | 988 | 976 | 985 | 8,600 |
| 2006/10/10 | 980 | 987 | 977 | 977 | 8,300 |
| 2006/10/06 | 998 | 998 | 985 | 985 | 28,700 |
| 2006/10/05 | 999 | 1,000 | 996 | 998 | 11,500 |
| 2006/10/04 | 1,003 | 1,003 | 995 | 999 | 7,900 |
| 2006/10/03 | 1,005 | 1,005 | 998 | 1,000 | 5,400 |
| 2006/10/02 | 996 | 1,000 | 990 | 1,000 | 16,400 |
| 2006/09/29 | 1,011 | 1,011 | 997 | 999 | 9,900 |
| 2006/09/28 | 1,008 | 1,012 | 1,008 | 1,009 | 10,000 |
| 2006/09/27 | 1,008 | 1,008 | 1,003 | 1,008 | 4,500 |
| 2006/09/26 | 1,018 | 1,018 | 1,008 | 1,008 | 6,100 |
| 2006/09/25 | 1,016 | 1,020 | 1,000 | 1,000 | 13,200 |
| 2006/09/22 | 998 | 998 | 985 | 991 | 9,200 |
| 2006/09/21 | 985 | 999 | 980 | 990 | 6,800 |
| 2006/09/20 | 975 | 982 | 975 | 976 | 6,000 |
| 2006/09/19 | 980 | 985 | 972 | 979 | 37,300 |
| 2006/09/15 | 979 | 983 | 976 | 980 | 16,800 |
| 2006/09/14 | 982 | 995 | 976 | 979 | 30,000 |
| 2006/09/13 | 998 | 998 | 980 | 985 | 39,500 |
| 2006/09/12 | 1,000 | 1,000 | 991 | 995 | 31,600 |
| 2006/09/11 | 1,013 | 1,015 | 1,006 | 1,006 | 11,400 |
| 2006/09/08 | 1,019 | 1,019 | 1,010 | 1,013 | 32,300 |
| 2006/09/07 | 1,020 | 1,025 | 1,019 | 1,025 | 9,100 |
| 2006/09/06 | 1,020 | 1,026 | 1,020 | 1,024 | 11,900 |
| 2006/09/05 | 1,029 | 1,029 | 1,017 | 1,019 | 42,900 |
| 2006/09/04 | 1,033 | 1,035 | 1,027 | 1,029 | 32,000 |
| 2006/09/01 | 1,033 | 1,035 | 1,026 | 1,034 | 29,500 |
| 2006/08/31 | 1,036 | 1,038 | 1,030 | 1,035 | 46,200 |
| 2006/08/30 | 1,039 | 1,070 | 1,038 | 1,060 | 20,700 |
| 2006/08/29 | 1,029 | 1,031 | 1,027 | 1,030 | 24,900 |
| 2006/08/28 | 1,030 | 1,036 | 1,025 | 1,025 | 48,200 |
| 2006/08/25 | 1,029 | 1,033 | 1,028 | 1,030 | 22,600 |
| 2006/08/24 | 1,030 | 1,031 | 1,025 | 1,026 | 17,200 |
| 2006/08/23 | 1,029 | 1,030 | 1,026 | 1,030 | 21,600 |
| 2006/08/22 | 1,017 | 1,025 | 1,012 | 1,025 | 40,100 |
| 2006/08/21 | 1,032 | 1,035 | 1,027 | 1,028 | 42,700 |
| 2006/08/18 | 1,024 | 1,024 | 1,015 | 1,017 | 16,700 |
| 2006/08/17 | 997 | 1,012 | 995 | 1,005 | 36,300 |
| 2006/08/16 | 982 | 986 | 976 | 986 | 14,900 |
| 2006/08/15 | 980 | 980 | 970 | 973 | 37,000 |
| 2006/08/14 | 970 | 980 | 967 | 970 | 28,100 |
| 2006/08/11 | 970 | 980 | 968 | 968 | 18,400 |
| 2006/08/10 | 996 | 996 | 965 | 975 | 32,800 |
| 2006/08/09 | 1,002 | 1,002 | 977 | 998 | 37,300 |
| 2006/08/08 | 1,005 | 1,017 | 1,003 | 1,008 | 16,600 |
| 2006/08/07 | 1,040 | 1,040 | 1,005 | 1,020 | 19,700 |
| 2006/08/04 | 1,040 | 1,041 | 1,035 | 1,040 | 2,600 |
| 2006/08/03 | 1,030 | 1,040 | 1,030 | 1,040 | 6,300 |
| 2006/08/02 | 1,030 | 1,040 | 1,030 | 1,030 | 14,800 |
| 2006/08/01 | 1,027 | 1,037 | 1,027 | 1,030 | 8,900 |
| 2006/07/31 | 1,025 | 1,030 | 1,023 | 1,027 | 10,600 |
| 2006/07/28 | 1,018 | 1,020 | 1,005 | 1,018 | 4,400 |
| 2006/07/27 | 1,027 | 1,027 | 1,008 | 1,022 | 7,900 |
| 2006/07/26 | 1,040 | 1,040 | 1,025 | 1,025 | 10,000 |
| 2006/07/25 | 1,061 | 1,061 | 1,020 | 1,050 | 14,600 |
| 2006/07/24 | 1,065 | 1,068 | 1,050 | 1,062 | 11,800 |
| 2006/07/21 | 1,101 | 1,105 | 1,082 | 1,082 | 6,000 |
| 2006/07/20 | 1,085 | 1,108 | 1,085 | 1,099 | 5,000 |
| 2006/07/19 | 1,085 | 1,092 | 1,084 | 1,084 | 4,000 |
| 2006/07/18 | 1,119 | 1,119 | 1,082 | 1,100 | 7,900 |
| 2006/07/14 | 1,132 | 1,135 | 1,111 | 1,111 | 11,400 |
| 2006/07/13 | 1,160 | 1,160 | 1,140 | 1,151 | 17,900 |
| 2006/07/12 | 1,150 | 1,155 | 1,140 | 1,154 | 28,200 |
| 2006/07/11 | 1,131 | 1,135 | 1,124 | 1,135 | 14,600 |
| 2006/07/10 | 1,110 | 1,120 | 1,105 | 1,112 | 8,100 |
| 2006/07/07 | 1,109 | 1,118 | 1,100 | 1,103 | 11,200 |
| 2006/07/06 | 1,122 | 1,122 | 1,074 | 1,082 | 36,600 |
| 2006/07/05 | 1,128 | 1,128 | 1,119 | 1,119 | 39,900 |
| 2006/07/04 | 1,140 | 1,145 | 1,128 | 1,132 | 29,600 |
| 2006/07/03 | 1,160 | 1,160 | 1,140 | 1,140 | 38,000 |
| 2006/06/30 | 1,172 | 1,172 | 1,156 | 1,160 | 9,500 |
| 2006/06/29 | 1,152 | 1,167 | 1,152 | 1,167 | 6,200 |
| 2006/06/28 | 1,160 | 1,161 | 1,157 | 1,161 | 5,700 |
| 2006/06/27 | 1,180 | 1,180 | 1,170 | 1,170 | 7,500 |
| 2006/06/26 | 1,209 | 1,209 | 1,177 | 1,180 | 4,000 |
| 2006/06/23 | 1,214 | 1,214 | 1,189 | 1,189 | 30,700 |
| 2006/06/22 | 1,195 | 1,198 | 1,192 | 1,194 | 5,800 |
| 2006/06/21 | 1,175 | 1,183 | 1,173 | 1,175 | 4,300 |
| 2006/06/20 | 1,191 | 1,193 | 1,170 | 1,175 | 22,600 |
| 2006/06/19 | 1,180 | 1,180 | 1,164 | 1,178 | 9,500 |
| 2006/06/16 | 1,200 | 1,200 | 1,163 | 1,184 | 17,000 |
| 2006/06/15 | 1,171 | 1,195 | 1,170 | 1,175 | 7,800 |
| 2006/06/14 | 1,161 | 1,195 | 1,161 | 1,173 | 7,800 |
| 2006/06/13 | 1,198 | 1,205 | 1,190 | 1,200 | 3,400 |
| 2006/06/12 | 1,161 | 1,220 | 1,161 | 1,196 | 8,500 |
| 2006/06/09 | 1,150 | 1,219 | 1,150 | 1,219 | 12,000 |
| 2006/06/08 | 1,240 | 1,248 | 1,160 | 1,164 | 13,800 |
| 2006/06/07 | 1,231 | 1,268 | 1,226 | 1,247 | 17,700 |
| 2006/06/06 | 1,316 | 1,316 | 1,210 | 1,212 | 19,400 |
| 2006/06/05 | 1,344 | 1,344 | 1,325 | 1,330 | 3,600 |
| 2006/06/02 | 1,360 | 1,360 | 1,324 | 1,345 | 8,500 |
| 2006/06/01 | 1,400 | 1,400 | 1,376 | 1,376 | 4,500 |
| 2006/05/31 | 1,390 | 1,390 | 1,376 | 1,376 | 5,400 |
| 2006/05/30 | 1,400 | 1,401 | 1,393 | 1,401 | 5,000 |
| 2006/05/29 | 1,400 | 1,400 | 1,386 | 1,399 | 7,000 |
| 2006/05/26 | 1,411 | 1,411 | 1,386 | 1,386 | 9,800 |
| 2006/05/25 | 1,405 | 1,406 | 1,403 | 1,404 | 14,000 |
| 2006/05/24 | 1,415 | 1,415 | 1,404 | 1,405 | 8,200 |
| 2006/05/23 | 1,446 | 1,446 | 1,410 | 1,411 | 14,700 |
| 2006/05/22 | 1,440 | 1,447 | 1,437 | 1,437 | 8,100 |
| 2006/05/19 | 1,410 | 1,435 | 1,410 | 1,430 | 23,300 |
| 2006/05/18 | 1,400 | 1,407 | 1,390 | 1,407 | 15,300 |
| 2006/05/17 | 1,375 | 1,410 | 1,370 | 1,409 | 8,000 |
| 2006/05/16 | 1,401 | 1,404 | 1,375 | 1,375 | 16,600 |
| 2006/05/15 | 1,404 | 1,405 | 1,402 | 1,404 | 5,000 |
| 2006/05/12 | 1,390 | 1,405 | 1,390 | 1,403 | 8,800 |
| 2006/05/11 | 1,402 | 1,404 | 1,385 | 1,404 | 11,500 |
| 2006/05/10 | 1,400 | 1,404 | 1,396 | 1,404 | 5,800 |
| 2006/05/09 | 1,399 | 1,405 | 1,399 | 1,404 | 7,600 |
| 2006/05/08 | 1,404 | 1,420 | 1,404 | 1,406 | 5,600 |
| 2006/05/02 | 1,400 | 1,415 | 1,400 | 1,405 | 7,300 |
| 2006/05/01 | 1,398 | 1,404 | 1,396 | 1,400 | 6,200 |
| 2006/04/28 | 1,381 | 1,395 | 1,380 | 1,390 | 7,100 |
| 2006/04/27 | 1,370 | 1,380 | 1,370 | 1,370 | 6,100 |
| 2006/04/26 | 1,360 | 1,360 | 1,352 | 1,360 | 3,900 |
| 2006/04/25 | 1,352 | 1,355 | 1,352 | 1,352 | 4,300 |
| 2006/04/24 | 1,358 | 1,361 | 1,355 | 1,355 | 38,400 |
| 2006/04/21 | 1,360 | 1,370 | 1,360 | 1,361 | 9,700 |
| 2006/04/20 | 1,364 | 1,370 | 1,361 | 1,370 | 5,600 |
| 2006/04/19 | 1,383 | 1,384 | 1,364 | 1,367 | 10,400 |
| 2006/04/18 | 1,395 | 1,399 | 1,384 | 1,385 | 4,800 |
| 2006/04/17 | 1,423 | 1,424 | 1,401 | 1,410 | 17,900 |
| 2006/04/14 | 1,433 | 1,433 | 1,401 | 1,421 | 15,400 |
| 2006/04/13 | 1,424 | 1,448 | 1,416 | 1,439 | 28,400 |
| 2006/04/12 | 1,384 | 1,397 | 1,376 | 1,397 | 21,100 |
| 2006/04/11 | 1,357 | 1,365 | 1,351 | 1,365 | 25,300 |
| 2006/04/10 | 1,354 | 1,354 | 1,348 | 1,350 | 23,400 |
| 2006/04/07 | 1,354 | 1,357 | 1,351 | 1,354 | 20,400 |
| 2006/04/06 | 1,360 | 1,362 | 1,354 | 1,354 | 10,300 |
| 2006/04/05 | 1,360 | 1,360 | 1,354 | 1,354 | 8,300 |
| 2006/04/04 | 1,356 | 1,360 | 1,350 | 1,360 | 18,300 |
| 2006/04/03 | 1,351 | 1,355 | 1,347 | 1,355 | 27,800 |
| 2006/03/31 | 1,350 | 1,353 | 1,349 | 1,353 | 18,000 |
| 2006/03/30 | 1,353 | 1,377 | 1,341 | 1,345 | 47,100 |
| 2006/03/29 | 1,350 | 1,352 | 1,343 | 1,350 | 18,100 |
| 2006/03/28 | 1,345 | 1,349 | 1,340 | 1,347 | 15,000 |
| 2006/03/27 | 1,345 | 1,347 | 1,341 | 1,345 | 15,500 |
| 2006/03/24 | 1,345 | 1,347 | 1,338 | 1,344 | 10,200 |
| 2006/03/23 | 1,345 | 1,346 | 1,342 | 1,343 | 9,400 |
| 2006/03/22 | 1,345 | 1,350 | 1,332 | 1,350 | 14,900 |
| 2006/03/20 | 1,326 | 1,340 | 1,320 | 1,336 | 8,700 |
| 2006/03/17 | 1,310 | 1,340 | 1,297 | 1,320 | 18,900 |
| 2006/03/16 | 1,290 | 1,305 | 1,290 | 1,300 | 12,700 |
| 2006/03/15 | 1,315 | 1,315 | 1,277 | 1,278 | 40,300 |
| 2006/03/14 | 1,333 | 1,337 | 1,305 | 1,315 | 13,500 |
| 2006/03/13 | 1,340 | 1,340 | 1,330 | 1,333 | 9,700 |
| 2006/03/10 | 1,310 | 1,344 | 1,303 | 1,339 | 37,700 |
| 2006/03/09 | 1,320 | 1,325 | 1,305 | 1,305 | 11,000 |
| 2006/03/08 | 1,318 | 1,350 | 1,317 | 1,320 | 4,200 |
| 2006/03/07 | 1,340 | 1,340 | 1,322 | 1,322 | 2,900 |
| 2006/03/06 | 1,365 | 1,365 | 1,341 | 1,341 | 5,800 |
| 2006/03/03 | 1,389 | 1,391 | 1,350 | 1,351 | 11,000 |
| 2006/03/02 | 1,440 | 1,440 | 1,395 | 1,409 | 12,000 |
| 2006/03/01 | 1,460 | 1,460 | 1,372 | 1,421 | 28,500 |
| 2006/02/28 | 1,447 | 1,480 | 1,440 | 1,480 | 75,500 |
| 2006/02/27 | 1,420 | 1,433 | 1,415 | 1,427 | 15,900 |
| 2006/02/24 | 1,350 | 1,380 | 1,350 | 1,360 | 9,100 |
| 2006/02/23 | 1,280 | 1,340 | 1,280 | 1,333 | 21,400 |
| 2006/02/22 | 1,258 | 1,270 | 1,253 | 1,257 | 34,200 |
| 2006/02/21 | 1,295 | 1,320 | 1,230 | 1,310 | 12,100 |
| 2006/02/20 | 1,340 | 1,386 | 1,310 | 1,310 | 25,400 |
| 2006/02/17 | 1,422 | 1,422 | 1,334 | 1,334 | 22,000 |
| 2006/02/16 | 1,446 | 1,450 | 1,418 | 1,422 | 12,300 |
| 2006/02/15 | 1,450 | 1,470 | 1,430 | 1,470 | 8,200 |
| 2006/02/14 | 1,459 | 1,465 | 1,405 | 1,420 | 18,700 |
| 2006/02/13 | 1,475 | 1,475 | 1,440 | 1,459 | 30,400 |
| 2006/02/10 | 1,500 | 1,500 | 1,475 | 1,475 | 13,500 |
| 2006/02/09 | 1,470 | 1,531 | 1,468 | 1,480 | 39,000 |
| 2006/02/08 | 1,532 | 1,552 | 1,480 | 1,480 | 55,400 |
| 2006/02/07 | 1,538 | 1,541 | 1,525 | 1,530 | 37,600 |
| 2006/02/06 | 1,541 | 1,555 | 1,531 | 1,531 | 27,900 |
| 2006/02/03 | 1,560 | 1,578 | 1,540 | 1,540 | 15,300 |
| 2006/02/02 | 1,580 | 1,580 | 1,532 | 1,567 | 13,000 |
| 2006/02/01 | 1,584 | 1,590 | 1,576 | 1,580 | 7,200 |
| 2006/01/31 | 1,605 | 1,610 | 1,590 | 1,600 | 14,300 |
| 2006/01/30 | 1,620 | 1,620 | 1,605 | 1,605 | 13,900 |
| 2006/01/27 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 |
| 2006/01/26 | 1,609 | 1,615 | 1,600 | 1,610 | 5,500 |
| 2006/01/25 | 1,600 | 1,610 | 1,573 | 1,585 | 14,100 |
| 2006/01/24 | 1,562 | 1,588 | 1,562 | 1,583 | 4,200 |
| 2006/01/23 | 1,564 | 1,590 | 1,564 | 1,589 | 5,600 |
| 2006/01/20 | 1,588 | 1,595 | 1,560 | 1,594 | 6,600 |
| 2006/01/19 | 1,480 | 1,590 | 1,480 | 1,589 | 9,600 |
| 2006/01/18 | 1,590 | 1,590 | 1,480 | 1,500 | 16,200 |
| 2006/01/17 | 1,660 | 1,660 | 1,600 | 1,605 | 20,700 |
| 2006/01/16 | 1,645 | 1,665 | 1,630 | 1,660 | 18,700 |
| 2006/01/13 | 1,622 | 1,645 | 1,611 | 1,629 | 4,400 |
| 2006/01/12 | 1,610 | 1,640 | 1,610 | 1,610 | 12,600 |
| 2006/01/11 | 1,610 | 1,620 | 1,590 | 1,596 | 6,300 |
| 2006/01/10 | 1,588 | 1,620 | 1,588 | 1,610 | 6,600 |
| 2006/01/06 | 1,600 | 1,600 | 1,580 | 1,588 | 10,600 |
| 2006/01/05 | 1,610 | 1,625 | 1,602 | 1,610 | 7,200 |
| 2006/01/04 | 1,671 | 1,671 | 1,600 | 1,612 | 8,000 |