東海ソフト(4430)の株価時系列情報
東海ソフト(4430)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 |
---|---|---|---|---|---|
2019/12/30 | 1,148 | 1,148 | 1,129 | 1,134 | 13,700 |
2019/12/27 | 1,111 | 1,146 | 1,075 | 1,145 | 101,000 |
2019/12/26 | 1,109 | 1,119 | 1,103 | 1,118 | 9,600 |
2019/12/25 | 1,118 | 1,120 | 1,100 | 1,113 | 9,800 |
2019/12/24 | 1,110 | 1,111 | 1,096 | 1,105 | 17,500 |
2019/12/23 | 1,103 | 1,124 | 1,103 | 1,111 | 14,900 |
2019/12/20 | 1,110 | 1,119 | 1,102 | 1,102 | 12,900 |
2019/12/19 | 1,113 | 1,117 | 1,082 | 1,114 | 37,300 |
2019/12/18 | 1,129 | 1,129 | 1,112 | 1,113 | 4,000 |
2019/12/17 | 1,129 | 1,134 | 1,117 | 1,122 | 19,800 |
2019/12/16 | 1,124 | 1,129 | 1,110 | 1,123 | 19,900 |
2019/12/13 | 1,125 | 1,145 | 1,125 | 1,138 | 9,100 |
2019/12/12 | 1,140 | 1,149 | 1,121 | 1,145 | 21,800 |
2019/12/11 | 1,157 | 1,157 | 1,135 | 1,153 | 19,500 |
2019/12/10 | 1,144 | 1,165 | 1,136 | 1,157 | 23,900 |
2019/12/09 | 1,170 | 1,175 | 1,151 | 1,151 | 23,500 |
2019/12/06 | 1,164 | 1,165 | 1,132 | 1,148 | 24,200 |
2019/12/05 | 1,171 | 1,175 | 1,132 | 1,155 | 47,200 |
2019/12/04 | 1,109 | 1,175 | 1,095 | 1,164 | 82,900 |
2019/12/03 | 1,050 | 1,113 | 1,044 | 1,113 | 62,300 |
2019/12/02 | 1,046 | 1,060 | 1,045 | 1,054 | 7,200 |
2019/11/29 | 1,060 | 1,060 | 1,042 | 1,044 | 14,200 |
2019/11/28 | 1,054 | 1,058 | 1,043 | 1,051 | 9,400 |
2019/11/27 | 1,052 | 1,052 | 1,034 | 1,038 | 9,800 |
2019/11/26 | 1,061 | 1,066 | 1,047 | 1,052 | 12,000 |
2019/11/25 | 1,054 | 1,061 | 1,052 | 1,058 | 15,800 |
2019/11/22 | 1,051 | 1,053 | 1,043 | 1,049 | 16,300 |
2019/11/21 | 1,045 | 1,050 | 1,038 | 1,047 | 7,600 |
2019/11/20 | 1,041 | 1,054 | 1,038 | 1,045 | 37,300 |
2019/11/19 | 1,047 | 1,054 | 1,031 | 1,045 | 26,500 |
2019/11/18 | 1,061 | 1,061 | 1,035 | 1,046 | 13,700 |
2019/11/15 | 1,035 | 1,048 | 1,030 | 1,040 | 11,000 |
2019/11/14 | 1,033 | 1,049 | 1,016 | 1,030 | 33,200 |
2019/11/13 | 1,003 | 1,055 | 1,002 | 1,013 | 23,500 |
2019/11/12 | 1,000 | 1,008 | 994 | 1,003 | 10,800 |
2019/11/11 | 999 | 1,006 | 994 | 1,000 | 2,800 |
2019/11/08 | 1,003 | 1,006 | 995 | 999 | 7,600 |
2019/11/07 | 999 | 1,010 | 994 | 1,006 | 11,100 |
2019/11/06 | 995 | 1,012 | 993 | 999 | 7,600 |
2019/11/05 | 1,006 | 1,015 | 992 | 992 | 15,800 |
2019/11/01 | 1,001 | 1,020 | 968 | 1,010 | 24,300 |
2019/10/31 | 1,062 | 1,062 | 1,016 | 1,016 | 9,800 |
2019/10/30 | 1,035 | 1,057 | 1,020 | 1,039 | 13,000 |
2019/10/30 | 1 -> 2.00 分割 | ||||
2019/10/29 | 2,150 | 2,156 | 2,086 | 2,091 | 14,300 |
2019/10/28 | 2,134 | 2,162 | 2,132 | 2,147 | 21,300 |
2019/10/25 | 2,151 | 2,162 | 2,129 | 2,133 | 11,800 |
2019/10/24 | 2,140 | 2,153 | 2,125 | 2,151 | 5,700 |
2019/10/23 | 2,140 | 2,176 | 2,115 | 2,124 | 18,800 |
2019/10/21 | 2,102 | 2,136 | 2,102 | 2,128 | 9,600 |
2019/10/18 | 2,129 | 2,135 | 2,098 | 2,098 | 5,600 |
2019/10/17 | 2,088 | 2,130 | 2,083 | 2,119 | 8,200 |
2019/10/16 | 2,050 | 2,107 | 2,050 | 2,077 | 16,800 |
2019/10/15 | 2,048 | 2,079 | 1,951 | 2,070 | 40,500 |
2019/10/11 | 2,150 | 2,170 | 2,026 | 2,041 | 31,200 |
2019/10/10 | 2,176 | 2,180 | 2,152 | 2,154 | 11,900 |
2019/10/09 | 2,195 | 2,196 | 2,151 | 2,185 | 11,700 |
2019/10/08 | 2,219 | 2,230 | 2,181 | 2,215 | 20,300 |
2019/10/07 | 2,280 | 2,280 | 2,172 | 2,195 | 41,600 |
2019/10/04 | 2,193 | 2,193 | 2,145 | 2,176 | 19,500 |
2019/10/03 | 2,242 | 2,249 | 2,140 | 2,193 | 71,600 |
2019/10/02 | 2,228 | 2,357 | 2,178 | 2,292 | 225,200 |
2019/10/01 | 1,998 | 2,209 | 1,970 | 2,178 | 389,500 |
2019/09/30 | 1,779 | 1,809 | 1,768 | 1,809 | 51,700 |
2019/09/27 | 1,730 | 1,730 | 1,700 | 1,717 | 10,600 |
2019/09/26 | 1,744 | 1,744 | 1,702 | 1,730 | 13,000 |
2019/09/25 | 1,690 | 1,744 | 1,690 | 1,740 | 18,900 |
2019/09/24 | 1,673 | 1,690 | 1,660 | 1,689 | 11,200 |
2019/09/20 | 1,668 | 1,679 | 1,652 | 1,661 | 9,900 |
2019/09/19 | 1,680 | 1,696 | 1,651 | 1,667 | 14,100 |
2019/09/18 | 1,713 | 1,713 | 1,669 | 1,674 | 14,100 |
2019/09/17 | 1,721 | 1,721 | 1,705 | 1,710 | 4,300 |
2019/09/13 | 1,725 | 1,736 | 1,707 | 1,728 | 7,600 |
2019/09/12 | 1,691 | 1,748 | 1,690 | 1,738 | 27,200 |
2019/09/11 | 1,670 | 1,700 | 1,660 | 1,677 | 10,900 |
2019/09/10 | 1,704 | 1,704 | 1,664 | 1,669 | 16,400 |
2019/09/09 | 1,677 | 1,712 | 1,644 | 1,707 | 26,500 |
2019/09/06 | 1,692 | 1,710 | 1,675 | 1,677 | 33,000 |
2019/09/05 | 1,703 | 1,728 | 1,703 | 1,709 | 12,900 |
2019/09/04 | 1,723 | 1,735 | 1,694 | 1,694 | 25,500 |
2019/09/03 | 1,757 | 1,766 | 1,734 | 1,734 | 11,600 |
2019/09/02 | 1,770 | 1,786 | 1,757 | 1,771 | 10,300 |
2019/08/30 | 1,768 | 1,802 | 1,744 | 1,769 | 43,100 |
2019/08/29 | 1,898 | 1,912 | 1,715 | 1,741 | 84,000 |
2019/08/28 | 1,923 | 1,965 | 1,906 | 1,924 | 25,000 |
2019/08/27 | 1,929 | 1,950 | 1,905 | 1,907 | 18,900 |
2019/08/26 | 1,890 | 1,943 | 1,875 | 1,931 | 18,700 |
2019/08/23 | 1,972 | 1,995 | 1,912 | 1,928 | 22,700 |
2019/08/22 | 1,998 | 2,043 | 1,947 | 1,984 | 43,600 |
2019/08/21 | 1,929 | 2,013 | 1,897 | 2,013 | 27,400 |
2019/08/20 | 1,871 | 1,970 | 1,870 | 1,931 | 35,600 |
2019/08/19 | 1,815 | 1,881 | 1,803 | 1,881 | 30,200 |
2019/08/16 | 1,755 | 1,800 | 1,709 | 1,775 | 60,300 |
2019/08/15 | 1,735 | 1,765 | 1,719 | 1,746 | 41,500 |
2019/08/14 | 1,806 | 1,824 | 1,800 | 1,804 | 11,000 |
2019/08/13 | 1,758 | 1,825 | 1,756 | 1,800 | 19,500 |
2019/08/09 | 1,808 | 1,820 | 1,780 | 1,797 | 17,000 |
2019/08/08 | 1,820 | 1,853 | 1,820 | 1,833 | 7,400 |
2019/08/07 | 1,856 | 1,860 | 1,841 | 1,860 | 6,300 |
2019/08/06 | 1,789 | 1,887 | 1,752 | 1,842 | 21,300 |
2019/08/05 | 1,991 | 1,991 | 1,822 | 1,883 | 28,500 |
2019/08/02 | 1,995 | 2,002 | 1,984 | 1,995 | 9,600 |
2019/08/01 | 2,004 | 2,015 | 2,000 | 2,015 | 4,300 |
2019/07/31 | 2,016 | 2,016 | 2,001 | 2,009 | 4,600 |
2019/07/30 | 2,010 | 2,020 | 2,001 | 2,015 | 6,800 |
2019/07/29 | 2,013 | 2,040 | 2,005 | 2,007 | 10,000 |
2019/07/26 | 2,049 | 2,050 | 2,017 | 2,029 | 6,500 |
2019/07/25 | 2,061 | 2,065 | 2,043 | 2,049 | 4,800 |
2019/07/24 | 2,066 | 2,075 | 2,050 | 2,063 | 4,400 |
2019/07/23 | 2,093 | 2,093 | 2,055 | 2,075 | 8,200 |
2019/07/22 | 2,055 | 2,094 | 2,044 | 2,082 | 16,100 |
2019/07/19 | 2,021 | 2,067 | 2,021 | 2,045 | 6,400 |
2019/07/18 | 2,093 | 2,093 | 2,021 | 2,027 | 19,300 |
2019/07/17 | 2,099 | 2,122 | 2,052 | 2,110 | 17,200 |
2019/07/16 | 2,188 | 2,232 | 2,086 | 2,132 | 53,400 |
2019/07/12 | 2,250 | 2,258 | 2,186 | 2,207 | 46,300 |
2019/07/11 | 2,211 | 2,250 | 2,190 | 2,250 | 35,800 |
2019/07/10 | 2,171 | 2,220 | 2,157 | 2,217 | 25,900 |
2019/07/09 | 2,183 | 2,183 | 2,139 | 2,171 | 23,300 |
2019/07/08 | 2,115 | 2,200 | 2,073 | 2,187 | 23,800 |
2019/07/05 | 2,158 | 2,158 | 2,057 | 2,115 | 18,300 |
2019/07/04 | 2,160 | 2,168 | 2,118 | 2,140 | 18,900 |
2019/07/03 | 2,107 | 2,157 | 2,086 | 2,151 | 23,800 |
2019/07/02 | 2,059 | 2,139 | 2,059 | 2,114 | 25,400 |
2019/07/01 | 2,071 | 2,073 | 2,044 | 2,072 | 9,300 |
2019/06/28 | 2,059 | 2,059 | 2,013 | 2,033 | 7,400 |
2019/06/27 | 2,025 | 2,032 | 2,000 | 2,009 | 8,300 |
2019/06/26 | 1,993 | 2,028 | 1,977 | 2,012 | 12,700 |
2019/06/25 | 2,049 | 2,088 | 1,991 | 1,993 | 22,000 |
2019/06/24 | 2,029 | 2,066 | 2,013 | 2,066 | 8,700 |
2019/06/21 | 2,028 | 2,039 | 2,005 | 2,020 | 8,200 |
2019/06/20 | 2,004 | 2,035 | 2,004 | 2,028 | 7,400 |
2019/06/19 | 2,006 | 2,022 | 1,998 | 2,004 | 4,500 |
2019/06/18 | 2,040 | 2,040 | 1,995 | 1,995 | 9,500 |
2019/06/17 | 2,023 | 2,045 | 2,019 | 2,040 | 7,200 |
2019/06/14 | 1,990 | 2,018 | 1,990 | 2,010 | 6,400 |
2019/06/13 | 2,018 | 2,020 | 1,992 | 1,996 | 9,400 |
2019/06/12 | 1,994 | 2,004 | 1,985 | 1,989 | 6,300 |
2019/06/11 | 2,008 | 2,015 | 1,996 | 2,001 | 7,600 |
2019/06/10 | 1,985 | 2,033 | 1,985 | 1,998 | 10,200 |
2019/06/07 | 1,976 | 1,984 | 1,959 | 1,984 | 6,200 |
2019/06/06 | 2,003 | 2,010 | 1,976 | 1,980 | 7,000 |
2019/06/05 | 2,010 | 2,058 | 1,982 | 2,003 | 11,700 |
2019/06/04 | 1,994 | 2,015 | 1,934 | 1,996 | 18,800 |
2019/06/03 | 2,004 | 2,015 | 1,963 | 1,994 | 20,800 |
2019/05/31 | 2,099 | 2,114 | 2,025 | 2,067 | 12,300 |
2019/05/30 | 2,057 | 2,076 | 2,024 | 2,061 | 9,400 |
2019/05/29 | 2,060 | 2,142 | 2,047 | 2,080 | 17,700 |
2019/05/28 | 2,170 | 2,170 | 2,080 | 2,125 | 24,400 |
2019/05/27 | 2,095 | 2,160 | 2,080 | 2,148 | 34,500 |
2019/05/24 | 2,041 | 2,058 | 2,005 | 2,034 | 6,000 |
2019/05/23 | 2,009 | 2,082 | 1,994 | 2,063 | 16,700 |
2019/05/22 | 2,030 | 2,044 | 1,982 | 2,015 | 16,100 |
2019/05/21 | 2,050 | 2,060 | 2,041 | 2,043 | 3,100 |
2019/05/20 | 2,076 | 2,077 | 2,030 | 2,049 | 4,600 |
2019/05/17 | 2,023 | 2,062 | 2,023 | 2,045 | 8,000 |
2019/05/16 | 2,050 | 2,059 | 2,005 | 2,022 | 8,000 |
2019/05/15 | 2,058 | 2,079 | 2,006 | 2,054 | 9,900 |
2019/05/14 | 2,014 | 2,050 | 1,970 | 2,049 | 21,200 |
2019/05/13 | 2,081 | 2,100 | 2,056 | 2,064 | 12,000 |
2019/05/10 | 2,080 | 2,121 | 2,054 | 2,081 | 12,600 |
2019/05/09 | 2,070 | 2,087 | 2,056 | 2,068 | 5,900 |
2019/05/08 | 2,109 | 2,109 | 2,053 | 2,065 | 10,400 |
2019/05/07 | 2,134 | 2,138 | 2,098 | 2,105 | 14,700 |
2019/04/26 | 2,082 | 2,093 | 2,055 | 2,085 | 9,700 |
2019/04/25 | 2,072 | 2,105 | 2,058 | 2,070 | 7,100 |
2019/04/24 | 2,100 | 2,152 | 2,083 | 2,083 | 13,400 |
2019/04/23 | 2,076 | 2,095 | 2,045 | 2,086 | 11,400 |
2019/04/22 | 2,139 | 2,139 | 2,075 | 2,079 | 17,400 |
2019/04/19 | 2,146 | 2,146 | 2,111 | 2,123 | 5,900 |
2019/04/18 | 2,140 | 2,180 | 2,107 | 2,123 | 16,400 |
2019/04/17 | 2,135 | 2,140 | 2,107 | 2,124 | 13,700 |
2019/04/16 | 2,207 | 2,248 | 2,135 | 2,145 | 44,600 |
2019/04/15 | 2,285 | 2,285 | 2,214 | 2,214 | 29,000 |
2019/04/12 | 2,258 | 2,315 | 2,213 | 2,245 | 45,500 |
2019/04/11 | 2,192 | 2,266 | 2,130 | 2,266 | 83,300 |
2019/04/10 | 2,152 | 2,218 | 2,102 | 2,190 | 66,700 |
2019/04/09 | 2,295 | 2,363 | 2,140 | 2,152 | 246,600 |
2019/04/08 | 2,110 | 2,328 | 2,080 | 2,210 | 108,700 |
2019/04/05 | 2,027 | 2,069 | 2,020 | 2,036 | 13,500 |
2019/04/04 | 2,040 | 2,088 | 2,015 | 2,055 | 23,900 |
2019/04/03 | 2,100 | 2,100 | 2,020 | 2,046 | 27,500 |
2019/04/02 | 2,165 | 2,165 | 2,080 | 2,083 | 21,700 |
2019/04/01 | 2,204 | 2,220 | 2,117 | 2,156 | 26,200 |
2019/03/29 | 2,224 | 2,224 | 2,155 | 2,186 | 26,500 |
2019/03/28 | 2,189 | 2,207 | 2,170 | 2,174 | 10,600 |
2019/03/27 | 2,291 | 2,320 | 2,189 | 2,203 | 37,700 |
2019/03/26 | 2,220 | 2,286 | 2,216 | 2,261 | 53,900 |
2019/03/25 | 2,125 | 2,243 | 2,111 | 2,204 | 34,200 |
2019/03/22 | 2,303 | 2,324 | 2,151 | 2,227 | 69,700 |
2019/03/20 | 2,263 | 2,347 | 2,255 | 2,288 | 93,300 |
2019/03/19 | 2,144 | 2,234 | 2,131 | 2,225 | 68,600 |
2019/03/18 | 2,150 | 2,185 | 2,120 | 2,154 | 28,400 |
2019/03/15 | 2,171 | 2,240 | 2,106 | 2,115 | 60,200 |
2019/03/14 | 2,107 | 2,228 | 2,065 | 2,191 | 84,700 |
2019/03/13 | 2,180 | 2,180 | 2,062 | 2,107 | 62,200 |
2019/03/12 | 2,225 | 2,240 | 2,130 | 2,191 | 46,800 |
2019/03/11 | 2,288 | 2,290 | 2,226 | 2,231 | 27,100 |
2019/03/08 | 2,280 | 2,300 | 2,180 | 2,279 | 101,600 |
2019/03/07 | 2,400 | 2,470 | 2,323 | 2,330 | 185,100 |
2019/03/06 | 2,324 | 2,378 | 2,260 | 2,378 | 98,300 |
2019/03/05 | 2,395 | 2,439 | 2,330 | 2,338 | 137,200 |
2019/03/04 | 2,521 | 2,578 | 2,370 | 2,395 | 372,700 |
2019/03/01 | 2,400 | 2,530 | 2,332 | 2,448 | 461,400 |
2019/02/28 | 2,390 | 2,580 | 2,275 | 2,321 | 782,400 |
2019/02/27 | 2,872 | 2,969 | 2,372 | 2,469 | 1,588,700 |