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 |
---|---|---|---|---|---|
2015/12/30 | 796 | 796 | 790 | 792 | 5,000 |
2015/12/29 | 800 | 801 | 790 | 798 | 3,900 |
2015/12/28 | 790 | 799 | 784 | 797 | 12,100 |
2015/12/25 | 766 | 786 | 766 | 781 | 19,400 |
2015/12/24 | 792 | 793 | 771 | 771 | 29,100 |
2015/12/22 | 812 | 812 | 788 | 793 | 28,500 |
2015/12/21 | 799 | 807 | 797 | 807 | 20,600 |
2015/12/18 | 789 | 798 | 785 | 798 | 15,700 |
2015/12/17 | 795 | 800 | 787 | 787 | 29,500 |
2015/12/16 | 779 | 795 | 779 | 795 | 20,700 |
2015/12/15 | 792 | 792 | 776 | 776 | 26,000 |
2015/12/14 | 800 | 800 | 781 | 787 | 10,600 |
2015/12/11 | 806 | 811 | 803 | 804 | 4,900 |
2015/12/10 | 802 | 808 | 791 | 800 | 17,600 |
2015/12/09 | 815 | 821 | 812 | 813 | 16,300 |
2015/12/08 | 814 | 814 | 813 | 814 | 2,200 |
2015/12/07 | 818 | 819 | 807 | 814 | 8,500 |
2015/12/04 | 820 | 823 | 813 | 818 | 8,600 |
2015/12/03 | 825 | 825 | 810 | 822 | 9,700 |
2015/12/02 | 834 | 834 | 821 | 823 | 11,700 |
2015/12/01 | 830 | 835 | 830 | 834 | 1,200 |
2015/11/30 | 828 | 829 | 827 | 829 | 2,900 |
2015/11/27 | 830 | 839 | 825 | 827 | 16,400 |
2015/11/26 | 844 | 844 | 826 | 830 | 8,400 |
2015/11/25 | 840 | 843 | 838 | 843 | 6,600 |
2015/11/24 | 841 | 842 | 839 | 840 | 6,500 |
2015/11/20 | 842 | 845 | 840 | 841 | 2,400 |
2015/11/19 | 849 | 849 | 841 | 842 | 5,500 |
2015/11/18 | 848 | 848 | 845 | 847 | 4,400 |
2015/11/17 | 850 | 850 | 844 | 845 | 8,500 |
2015/11/16 | 848 | 850 | 845 | 850 | 11,300 |
2015/11/13 | 850 | 850 | 834 | 850 | 21,500 |
2015/11/12 | 851 | 859 | 843 | 850 | 8,100 |
2015/11/11 | 833 | 850 | 833 | 848 | 19,700 |
2015/11/10 | 830 | 845 | 830 | 836 | 13,700 |
2015/11/09 | 835 | 860 | 820 | 839 | 77,600 |
2015/11/06 | 800 | 801 | 799 | 800 | 4,600 |
2015/11/05 | 796 | 800 | 788 | 795 | 7,000 |
2015/11/04 | 797 | 800 | 795 | 797 | 2,100 |
2015/11/02 | 800 | 800 | 792 | 797 | 4,400 |
2015/10/30 | 805 | 805 | 798 | 799 | 5,200 |
2015/10/29 | 809 | 809 | 790 | 805 | 71,200 |
2015/10/28 | 801 | 825 | 800 | 808 | 25,500 |
2015/10/27 | 805 | 812 | 789 | 795 | 36,300 |
2015/10/26 | 785 | 787 | 779 | 786 | 7,100 |
2015/10/23 | 790 | 790 | 778 | 779 | 13,300 |
2015/10/22 | 789 | 789 | 783 | 788 | 600 |
2015/10/21 | 790 | 790 | 784 | 788 | 3,300 |
2015/10/20 | 784 | 784 | 780 | 780 | 800 |
2015/10/19 | 781 | 785 | 781 | 785 | 4,500 |
2015/10/16 | 784 | 784 | 777 | 783 | 2,300 |
2015/10/15 | 775 | 784 | 775 | 782 | 3,700 |
2015/10/14 | 779 | 783 | 778 | 778 | 600 |
2015/10/13 | 780 | 780 | 775 | 778 | 1,300 |
2015/10/09 | 771 | 785 | 771 | 785 | 3,300 |
2015/10/08 | 774 | 785 | 770 | 770 | 2,200 |
2015/10/07 | 780 | 783 | 771 | 774 | 4,200 |
2015/10/06 | 771 | 772 | 771 | 771 | 400 |
2015/10/05 | 773 | 777 | 763 | 770 | 3,800 |
2015/10/02 | 770 | 778 | 770 | 772 | 2,100 |
2015/10/01 | 761 | 777 | 761 | 766 | 1,100 |
2015/09/30 | 762 | 771 | 762 | 763 | 600 |
2015/09/29 | 769 | 780 | 750 | 777 | 5,400 |
2015/09/28 | 765 | 785 | 765 | 780 | 1,200 |
2015/09/25 | 790 | 790 | 770 | 772 | 3,100 |
2015/09/24 | 778 | 780 | 770 | 780 | 3,300 |
2015/09/18 | 771 | 785 | 771 | 776 | 1,800 |
2015/09/17 | 766 | 771 | 766 | 771 | 3,100 |
2015/09/16 | 773 | 775 | 771 | 771 | 1,300 |
2015/09/15 | 779 | 779 | 773 | 773 | 900 |
2015/09/14 | 774 | 779 | 765 | 779 | 4,100 |
2015/09/11 | 777 | 777 | 750 | 774 | 4,000 |
2015/09/10 | 774 | 778 | 763 | 777 | 1,100 |
2015/09/09 | 789 | 789 | 762 | 782 | 6,000 |
2015/09/08 | 766 | 777 | 760 | 760 | 3,700 |
2015/09/07 | 770 | 781 | 761 | 778 | 3,400 |
2015/09/04 | 800 | 803 | 777 | 795 | 11,800 |
2015/09/03 | 800 | 800 | 792 | 799 | 2,100 |
2015/09/02 | 784 | 802 | 784 | 798 | 1,300 |
2015/09/01 | 800 | 804 | 789 | 799 | 8,000 |
2015/08/31 | 800 | 801 | 797 | 799 | 2,800 |
2015/08/28 | 803 | 809 | 800 | 804 | 3,800 |
2015/08/27 | 796 | 805 | 790 | 799 | 7,500 |
2015/08/26 | 785 | 800 | 770 | 800 | 23,600 |
2015/08/25 | 809 | 817 | 787 | 799 | 31,200 |
2015/08/24 | 802 | 822 | 786 | 821 | 32,100 |
2015/08/21 | 831 | 842 | 827 | 830 | 14,400 |
2015/08/20 | 860 | 861 | 850 | 851 | 17,400 |
2015/08/19 | 860 | 870 | 858 | 861 | 5,900 |
2015/08/18 | 863 | 863 | 851 | 855 | 4,800 |
2015/08/17 | 848 | 854 | 848 | 853 | 4,500 |
2015/08/14 | 853 | 867 | 843 | 847 | 12,500 |
2015/08/13 | 860 | 868 | 841 | 868 | 22,500 |
2015/08/12 | 888 | 895 | 862 | 863 | 30,600 |
2015/08/11 | 840 | 880 | 828 | 880 | 41,800 |
2015/08/10 | 845 | 851 | 830 | 831 | 19,000 |
2015/08/07 | 830 | 888 | 824 | 858 | 58,000 |
2015/08/06 | 793 | 824 | 793 | 810 | 10,100 |
2015/08/05 | 789 | 799 | 788 | 793 | 4,400 |
2015/08/04 | 787 | 794 | 787 | 790 | 3,700 |
2015/08/03 | 789 | 794 | 786 | 790 | 4,000 |
2015/07/31 | 790 | 825 | 782 | 786 | 17,100 |
2015/07/30 | 789 | 809 | 788 | 792 | 2,700 |
2015/07/29 | 800 | 800 | 782 | 788 | 4,800 |
2015/07/28 | 791 | 805 | 790 | 805 | 4,700 |
2015/07/27 | 800 | 800 | 794 | 799 | 3,200 |
2015/07/24 | 820 | 820 | 796 | 796 | 13,300 |
2015/07/23 | 790 | 791 | 783 | 790 | 10,400 |
2015/07/22 | 815 | 815 | 784 | 787 | 24,500 |
2015/07/21 | 814 | 819 | 804 | 805 | 3,600 |
2015/07/17 | 811 | 816 | 806 | 814 | 5,600 |
2015/07/16 | 797 | 809 | 795 | 809 | 8,100 |
2015/07/15 | 790 | 810 | 790 | 807 | 11,400 |
2015/07/14 | 782 | 797 | 777 | 791 | 7,600 |
2015/07/13 | 775 | 775 | 765 | 769 | 4,200 |
2015/07/10 | 762 | 775 | 762 | 762 | 5,000 |
2015/07/09 | 770 | 775 | 751 | 762 | 16,100 |
2015/07/08 | 808 | 808 | 790 | 791 | 4,300 |
2015/07/07 | 814 | 814 | 805 | 808 | 1,000 |
2015/07/06 | 816 | 816 | 798 | 803 | 7,700 |
2015/07/03 | 828 | 828 | 815 | 815 | 3,600 |
2015/07/02 | 830 | 835 | 814 | 823 | 3,700 |
2015/07/01 | 811 | 830 | 811 | 830 | 4,200 |
2015/06/30 | 806 | 813 | 803 | 810 | 3,300 |
2015/06/29 | 816 | 820 | 800 | 820 | 12,500 |
2015/06/26 | 835 | 835 | 820 | 820 | 6,000 |
2015/06/25 | 828 | 832 | 821 | 830 | 8,300 |
2015/06/24 | 820 | 829 | 820 | 829 | 1,100 |
2015/06/23 | 827 | 827 | 814 | 827 | 7,000 |
2015/06/22 | 820 | 827 | 815 | 820 | 9,100 |
2015/06/19 | 812 | 825 | 812 | 822 | 8,600 |
2015/06/18 | 812 | 817 | 811 | 812 | 2,800 |
2015/06/17 | 817 | 820 | 811 | 813 | 8,500 |
2015/06/16 | 825 | 825 | 816 | 822 | 1,600 |
2015/06/15 | 813 | 825 | 813 | 825 | 10,500 |
2015/06/12 | 808 | 814 | 808 | 811 | 6,200 |
2015/06/11 | 789 | 806 | 788 | 805 | 6,000 |
2015/06/10 | 787 | 791 | 786 | 791 | 2,800 |
2015/06/09 | 791 | 791 | 785 | 787 | 6,800 |
2015/06/08 | 800 | 803 | 796 | 800 | 5,300 |
2015/06/05 | 801 | 814 | 797 | 800 | 11,700 |
2015/06/04 | 802 | 807 | 801 | 807 | 3,200 |
2015/06/03 | 807 | 807 | 802 | 802 | 700 |
2015/06/02 | 805 | 807 | 803 | 807 | 3,900 |
2015/06/01 | 806 | 809 | 806 | 807 | 2,200 |
2015/05/29 | 810 | 815 | 810 | 810 | 1,100 |
2015/05/28 | 809 | 817 | 809 | 815 | 2,500 |
2015/05/27 | 809 | 820 | 809 | 810 | 4,200 |
2015/05/26 | 805 | 815 | 805 | 812 | 10,800 |
2015/05/25 | 827 | 827 | 819 | 819 | 3,800 |
2015/05/22 | 828 | 828 | 826 | 827 | 1,700 |
2015/05/21 | 830 | 834 | 829 | 830 | 11,700 |
2015/05/20 | 830 | 835 | 828 | 830 | 6,800 |
2015/05/19 | 829 | 831 | 828 | 831 | 4,700 |
2015/05/18 | 825 | 831 | 825 | 829 | 6,800 |
2015/05/15 | 825 | 833 | 825 | 827 | 17,000 |
2015/05/14 | 830 | 832 | 827 | 829 | 5,100 |
2015/05/13 | 833 | 839 | 832 | 832 | 2,600 |
2015/05/12 | 832 | 840 | 830 | 833 | 12,400 |
2015/05/11 | 830 | 849 | 830 | 847 | 14,200 |
2015/05/08 | 840 | 841 | 820 | 830 | 26,100 |
2015/05/07 | 840 | 857 | 839 | 840 | 31,000 |
2015/05/01 | 808 | 859 | 806 | 831 | 50,800 |
2015/04/30 | 787 | 809 | 780 | 804 | 35,900 |
2015/04/28 | 771 | 785 | 771 | 785 | 16,300 |
2015/04/27 | 776 | 779 | 763 | 779 | 21,100 |
2015/04/24 | 773 | 776 | 762 | 773 | 19,900 |
2015/04/23 | 763 | 773 | 754 | 773 | 32,100 |
2015/04/22 | 760 | 766 | 757 | 760 | 7,100 |
2015/04/21 | 765 | 772 | 763 | 767 | 13,100 |
2015/04/20 | 760 | 761 | 755 | 760 | 11,600 |
2015/04/17 | 759 | 761 | 757 | 760 | 10,900 |
2015/04/16 | 758 | 763 | 752 | 759 | 10,700 |
2015/04/15 | 760 | 762 | 758 | 758 | 5,000 |
2015/04/14 | 761 | 763 | 757 | 760 | 4,100 |
2015/04/13 | 764 | 764 | 755 | 757 | 3,600 |
2015/04/10 | 749 | 762 | 749 | 761 | 9,600 |
2015/04/09 | 758 | 758 | 749 | 755 | 11,300 |
2015/04/08 | 758 | 763 | 755 | 758 | 2,800 |
2015/04/07 | 758 | 763 | 756 | 758 | 3,700 |
2015/04/06 | 761 | 763 | 757 | 758 | 6,100 |
2015/04/03 | 758 | 770 | 742 | 770 | 26,100 |
2015/04/02 | 730 | 752 | 727 | 750 | 24,800 |
2015/04/01 | 745 | 749 | 720 | 720 | 11,900 |
2015/03/31 | 742 | 767 | 741 | 750 | 43,700 |
2015/03/30 | 755 | 765 | 739 | 742 | 36,100 |
2015/03/27 | 765 | 790 | 748 | 769 | 33,000 |
2015/03/26 | 780 | 794 | 772 | 776 | 40,200 |
2015/03/25 | 781 | 781 | 774 | 780 | 14,300 |
2015/03/24 | 778 | 789 | 778 | 782 | 17,800 |
2015/03/23 | 762 | 783 | 757 | 779 | 27,800 |
2015/03/20 | 761 | 769 | 751 | 762 | 12,500 |
2015/03/19 | 769 | 770 | 765 | 765 | 9,400 |
2015/03/18 | 765 | 770 | 764 | 770 | 20,800 |
2015/03/17 | 766 | 769 | 759 | 768 | 13,800 |
2015/03/16 | 755 | 765 | 755 | 764 | 21,200 |
2015/03/13 | 758 | 758 | 751 | 755 | 10,200 |
2015/03/12 | 750 | 755 | 746 | 755 | 14,100 |
2015/03/11 | 741 | 751 | 741 | 747 | 14,800 |
2015/03/10 | 735 | 750 | 731 | 741 | 40,100 |
2015/03/09 | 727 | 731 | 726 | 726 | 3,600 |
2015/03/06 | 730 | 735 | 722 | 727 | 6,000 |
2015/03/05 | 720 | 728 | 720 | 724 | 2,900 |
2015/03/04 | 715 | 728 | 712 | 720 | 8,200 |
2015/03/03 | 735 | 741 | 720 | 720 | 39,800 |
2015/03/02 | 704 | 764 | 704 | 737 | 47,800 |
2015/02/27 | 704 | 710 | 700 | 704 | 13,600 |
2015/02/26 | 700 | 704 | 698 | 704 | 22,000 |
2015/02/25 | 695 | 698 | 692 | 698 | 12,400 |
2015/02/24 | 694 | 696 | 689 | 691 | 9,100 |
2015/02/23 | 692 | 694 | 687 | 694 | 8,100 |
2015/02/20 | 687 | 690 | 685 | 686 | 8,300 |
2015/02/19 | 690 | 691 | 684 | 687 | 5,700 |
2015/02/18 | 685 | 693 | 683 | 688 | 16,200 |
2015/02/17 | 681 | 688 | 678 | 682 | 13,600 |
2015/02/16 | 671 | 680 | 671 | 676 | 19,700 |
2015/02/13 | 670 | 675 | 670 | 670 | 6,600 |
2015/02/12 | 668 | 670 | 665 | 668 | 16,200 |
2015/02/10 | 669 | 670 | 664 | 668 | 12,500 |
2015/02/09 | 670 | 672 | 667 | 667 | 11,700 |
2015/02/06 | 669 | 670 | 665 | 668 | 13,900 |
2015/02/05 | 664 | 665 | 662 | 664 | 4,100 |
2015/02/04 | 662 | 666 | 662 | 663 | 8,200 |
2015/02/03 | 661 | 664 | 658 | 664 | 5,400 |
2015/02/02 | 659 | 662 | 657 | 658 | 10,000 |
2015/01/30 | 660 | 661 | 658 | 658 | 4,400 |
2015/01/29 | 657 | 660 | 656 | 658 | 11,700 |
2015/01/28 | 657 | 659 | 656 | 657 | 4,100 |
2015/01/27 | 657 | 660 | 656 | 657 | 21,800 |
2015/01/26 | 655 | 657 | 654 | 656 | 7,200 |
2015/01/23 | 654 | 656 | 652 | 655 | 17,600 |
2015/01/22 | 652 | 657 | 652 | 653 | 1,400 |
2015/01/21 | 655 | 657 | 652 | 652 | 9,700 |
2015/01/20 | 655 | 656 | 652 | 655 | 12,400 |
2015/01/19 | 656 | 656 | 649 | 652 | 31,100 |
2015/01/16 | 652 | 656 | 650 | 656 | 10,600 |
2015/01/15 | 652 | 654 | 651 | 652 | 4,700 |
2015/01/14 | 653 | 654 | 650 | 651 | 10,900 |
2015/01/13 | 654 | 656 | 653 | 653 | 2,900 |
2015/01/09 | 658 | 658 | 653 | 654 | 22,500 |
2015/01/08 | 654 | 656 | 652 | 654 | 17,800 |
2015/01/07 | 655 | 657 | 653 | 653 | 13,800 |
2015/01/06 | 655 | 659 | 655 | 656 | 9,600 |
2015/01/05 | 657 | 659 | 656 | 656 | 11,400 |