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 |
---|---|---|---|---|---|
2020/12/30 | 1,098 | 1,102 | 1,065 | 1,097 | 37,100 |
2020/12/29 | 1,041 | 1,079 | 1,041 | 1,079 | 51,700 |
2020/12/28 | 1,055 | 1,060 | 1,026 | 1,040 | 96,900 |
2020/12/25 | 1,065 | 1,093 | 1,056 | 1,061 | 42,800 |
2020/12/24 | 1,053 | 1,072 | 1,051 | 1,067 | 35,300 |
2020/12/23 | 1,048 | 1,076 | 1,048 | 1,060 | 47,200 |
2020/12/22 | 1,096 | 1,101 | 1,038 | 1,048 | 134,800 |
2020/12/21 | 1,120 | 1,124 | 1,097 | 1,112 | 38,500 |
2020/12/18 | 1,140 | 1,140 | 1,105 | 1,118 | 45,900 |
2020/12/17 | 1,130 | 1,142 | 1,112 | 1,126 | 46,600 |
2020/12/16 | 1,139 | 1,139 | 1,108 | 1,130 | 41,800 |
2020/12/15 | 1,117 | 1,145 | 1,111 | 1,128 | 58,900 |
2020/12/14 | 1,117 | 1,133 | 1,105 | 1,112 | 47,900 |
2020/12/11 | 1,100 | 1,117 | 1,100 | 1,117 | 36,400 |
2020/12/10 | 1,110 | 1,114 | 1,095 | 1,100 | 35,700 |
2020/12/09 | 1,119 | 1,121 | 1,102 | 1,114 | 23,500 |
2020/12/08 | 1,108 | 1,131 | 1,102 | 1,119 | 43,400 |
2020/12/07 | 1,122 | 1,125 | 1,096 | 1,103 | 34,200 |
2020/12/04 | 1,118 | 1,131 | 1,096 | 1,123 | 36,000 |
2020/12/03 | 1,141 | 1,141 | 1,110 | 1,120 | 30,400 |
2020/12/02 | 1,137 | 1,140 | 1,121 | 1,138 | 26,500 |
2020/12/01 | 1,117 | 1,146 | 1,117 | 1,146 | 36,400 |
2020/11/30 | 1,149 | 1,149 | 1,116 | 1,117 | 32,200 |
2020/11/27 | 1,102 | 1,131 | 1,102 | 1,123 | 39,600 |
2020/11/26 | 1,080 | 1,105 | 1,080 | 1,102 | 30,600 |
2020/11/25 | 1,124 | 1,124 | 1,081 | 1,089 | 56,900 |
2020/11/24 | 1,111 | 1,128 | 1,110 | 1,119 | 37,300 |
2020/11/20 | 1,099 | 1,115 | 1,093 | 1,111 | 24,100 |
2020/11/19 | 1,095 | 1,102 | 1,073 | 1,100 | 21,700 |
2020/11/18 | 1,072 | 1,090 | 1,057 | 1,079 | 30,400 |
2020/11/17 | 1,110 | 1,110 | 1,072 | 1,085 | 39,900 |
2020/11/16 | 1,103 | 1,110 | 1,088 | 1,110 | 31,300 |
2020/11/13 | 1,117 | 1,122 | 1,087 | 1,102 | 41,400 |
2020/11/12 | 1,120 | 1,140 | 1,115 | 1,126 | 41,900 |
2020/11/11 | 1,129 | 1,131 | 1,102 | 1,118 | 25,300 |
2020/11/10 | 1,137 | 1,137 | 1,099 | 1,106 | 52,300 |
2020/11/09 | 1,115 | 1,124 | 1,101 | 1,116 | 39,700 |
2020/11/06 | 1,098 | 1,111 | 1,087 | 1,097 | 35,000 |
2020/11/05 | 1,087 | 1,112 | 1,080 | 1,098 | 36,200 |
2020/11/04 | 1,065 | 1,096 | 1,055 | 1,087 | 67,600 |
2020/11/02 | 1,047 | 1,075 | 1,038 | 1,055 | 73,900 |
2020/10/30 | 1,105 | 1,110 | 1,042 | 1,058 | 118,600 |
2020/10/29 | 1,102 | 1,127 | 1,093 | 1,124 | 72,500 |
2020/10/28 | 1,152 | 1,152 | 1,113 | 1,126 | 37,100 |
2020/10/27 | 1,129 | 1,148 | 1,107 | 1,145 | 64,300 |
2020/10/26 | 1,169 | 1,169 | 1,134 | 1,136 | 48,400 |
2020/10/23 | 1,172 | 1,180 | 1,137 | 1,169 | 61,800 |
2020/10/22 | 1,185 | 1,202 | 1,162 | 1,165 | 71,400 |
2020/10/21 | 1,163 | 1,185 | 1,157 | 1,161 | 45,400 |
2020/10/20 | 1,168 | 1,172 | 1,157 | 1,164 | 31,000 |
2020/10/19 | 1,140 | 1,173 | 1,132 | 1,173 | 40,200 |
2020/10/16 | 1,159 | 1,161 | 1,134 | 1,144 | 75,500 |
2020/10/15 | 1,195 | 1,195 | 1,160 | 1,162 | 71,400 |
2020/10/14 | 1,206 | 1,209 | 1,176 | 1,198 | 121,000 |
2020/10/13 | 1,225 | 1,225 | 1,200 | 1,202 | 117,200 |
2020/10/12 | 1,237 | 1,237 | 1,213 | 1,221 | 59,100 |
2020/10/09 | 1,249 | 1,249 | 1,207 | 1,221 | 120,400 |
2020/10/08 | 1,263 | 1,279 | 1,234 | 1,247 | 227,100 |
2020/10/07 | 1,216 | 1,273 | 1,196 | 1,259 | 617,200 |
2020/10/06 | 1,415 | 1,430 | 1,380 | 1,396 | 266,000 |
2020/10/05 | 1,314 | 1,392 | 1,314 | 1,390 | 106,100 |
2020/10/02 | 1,390 | 1,401 | 1,296 | 1,324 | 158,100 |
2020/09/30 | 1,390 | 1,403 | 1,355 | 1,379 | 97,800 |
2020/09/29 | 1,349 | 1,366 | 1,329 | 1,363 | 65,200 |
2020/09/28 | 1,357 | 1,357 | 1,303 | 1,337 | 60,400 |
2020/09/25 | 1,309 | 1,331 | 1,304 | 1,308 | 45,000 |
2020/09/24 | 1,347 | 1,357 | 1,284 | 1,303 | 61,000 |
2020/09/23 | 1,331 | 1,347 | 1,302 | 1,347 | 47,600 |
2020/09/18 | 1,310 | 1,330 | 1,292 | 1,325 | 49,100 |
2020/09/17 | 1,285 | 1,327 | 1,285 | 1,304 | 44,400 |
2020/09/16 | 1,295 | 1,308 | 1,281 | 1,298 | 43,700 |
2020/09/15 | 1,255 | 1,289 | 1,234 | 1,280 | 55,400 |
2020/09/14 | 1,230 | 1,258 | 1,225 | 1,235 | 31,500 |
2020/09/11 | 1,211 | 1,237 | 1,210 | 1,221 | 39,800 |
2020/09/10 | 1,241 | 1,261 | 1,216 | 1,222 | 32,600 |
2020/09/09 | 1,244 | 1,245 | 1,213 | 1,235 | 26,300 |
2020/09/08 | 1,237 | 1,255 | 1,211 | 1,255 | 26,300 |
2020/09/07 | 1,253 | 1,265 | 1,210 | 1,236 | 38,100 |
2020/09/04 | 1,222 | 1,232 | 1,203 | 1,230 | 39,100 |
2020/09/03 | 1,263 | 1,266 | 1,236 | 1,243 | 43,000 |
2020/09/02 | 1,280 | 1,289 | 1,253 | 1,263 | 27,400 |
2020/09/01 | 1,278 | 1,293 | 1,267 | 1,277 | 25,400 |
2020/08/31 | 1,280 | 1,319 | 1,280 | 1,296 | 69,500 |
2020/08/28 | 1,314 | 1,329 | 1,221 | 1,244 | 108,400 |
2020/08/27 | 1,293 | 1,313 | 1,288 | 1,307 | 44,100 |
2020/08/26 | 1,246 | 1,303 | 1,245 | 1,291 | 59,800 |
2020/08/25 | 1,278 | 1,278 | 1,243 | 1,252 | 20,000 |
2020/08/24 | 1,273 | 1,274 | 1,246 | 1,273 | 30,800 |
2020/08/21 | 1,245 | 1,268 | 1,236 | 1,259 | 33,800 |
2020/08/20 | 1,283 | 1,283 | 1,220 | 1,240 | 47,100 |
2020/08/19 | 1,243 | 1,280 | 1,243 | 1,279 | 41,300 |
2020/08/18 | 1,240 | 1,255 | 1,233 | 1,241 | 26,000 |
2020/08/17 | 1,250 | 1,255 | 1,233 | 1,236 | 23,500 |
2020/08/14 | 1,235 | 1,245 | 1,223 | 1,243 | 24,400 |
2020/08/13 | 1,225 | 1,236 | 1,202 | 1,233 | 42,000 |
2020/08/12 | 1,197 | 1,226 | 1,193 | 1,215 | 41,300 |
2020/08/11 | 1,201 | 1,205 | 1,172 | 1,205 | 31,400 |
2020/08/07 | 1,202 | 1,216 | 1,171 | 1,191 | 58,300 |
2020/08/06 | 1,250 | 1,250 | 1,203 | 1,220 | 55,000 |
2020/08/05 | 1,215 | 1,261 | 1,205 | 1,253 | 51,400 |
2020/08/04 | 1,222 | 1,225 | 1,188 | 1,217 | 45,300 |
2020/08/03 | 1,130 | 1,220 | 1,130 | 1,203 | 69,600 |
2020/07/31 | 1,139 | 1,144 | 1,102 | 1,110 | 80,200 |
2020/07/30 | 1,191 | 1,200 | 1,144 | 1,149 | 71,500 |
2020/07/29 | 1,225 | 1,225 | 1,171 | 1,190 | 66,800 |
2020/07/28 | 1,240 | 1,260 | 1,216 | 1,222 | 45,300 |
2020/07/27 | 1,260 | 1,260 | 1,210 | 1,221 | 80,600 |
2020/07/22 | 1,270 | 1,287 | 1,256 | 1,267 | 52,800 |
2020/07/21 | 1,304 | 1,313 | 1,268 | 1,274 | 57,300 |
2020/07/20 | 1,310 | 1,337 | 1,261 | 1,279 | 68,100 |
2020/07/17 | 1,302 | 1,318 | 1,257 | 1,305 | 103,500 |
2020/07/16 | 1,337 | 1,343 | 1,301 | 1,304 | 96,700 |
2020/07/15 | 1,427 | 1,430 | 1,325 | 1,331 | 170,200 |
2020/07/14 | 1,430 | 1,490 | 1,370 | 1,398 | 296,100 |
2020/07/13 | 1,461 | 1,530 | 1,449 | 1,530 | 177,900 |
2020/07/10 | 1,431 | 1,467 | 1,407 | 1,431 | 86,600 |
2020/07/09 | 1,475 | 1,487 | 1,434 | 1,435 | 63,000 |
2020/07/08 | 1,435 | 1,496 | 1,410 | 1,484 | 83,800 |
2020/07/07 | 1,450 | 1,450 | 1,394 | 1,435 | 73,700 |
2020/07/06 | 1,388 | 1,483 | 1,379 | 1,448 | 110,900 |
2020/07/03 | 1,362 | 1,405 | 1,342 | 1,376 | 55,800 |
2020/07/02 | 1,382 | 1,412 | 1,328 | 1,365 | 90,000 |
2020/07/01 | 1,441 | 1,446 | 1,378 | 1,382 | 62,900 |
2020/06/30 | 1,468 | 1,489 | 1,385 | 1,445 | 91,800 |
2020/06/29 | 1,480 | 1,494 | 1,416 | 1,438 | 130,400 |
2020/06/26 | 1,600 | 1,753 | 1,460 | 1,495 | 586,100 |
2020/06/25 | 1,390 | 1,550 | 1,385 | 1,520 | 301,000 |
2020/06/24 | 1,350 | 1,499 | 1,347 | 1,412 | 270,500 |
2020/06/23 | 1,312 | 1,338 | 1,293 | 1,305 | 42,700 |
2020/06/22 | 1,298 | 1,325 | 1,271 | 1,311 | 26,400 |
2020/06/19 | 1,271 | 1,314 | 1,270 | 1,312 | 49,000 |
2020/06/18 | 1,266 | 1,278 | 1,230 | 1,274 | 24,500 |
2020/06/17 | 1,239 | 1,260 | 1,226 | 1,244 | 24,400 |
2020/06/16 | 1,200 | 1,255 | 1,200 | 1,239 | 37,400 |
2020/06/15 | 1,250 | 1,253 | 1,163 | 1,179 | 70,900 |
2020/06/12 | 1,233 | 1,265 | 1,200 | 1,258 | 97,600 |
2020/06/11 | 1,375 | 1,376 | 1,292 | 1,293 | 78,800 |
2020/06/10 | 1,323 | 1,380 | 1,322 | 1,375 | 51,700 |
2020/06/09 | 1,343 | 1,349 | 1,299 | 1,334 | 33,600 |
2020/06/08 | 1,302 | 1,342 | 1,279 | 1,338 | 54,600 |
2020/06/05 | 1,289 | 1,308 | 1,272 | 1,301 | 39,600 |
2020/06/04 | 1,300 | 1,319 | 1,283 | 1,311 | 46,500 |
2020/06/03 | 1,346 | 1,350 | 1,292 | 1,307 | 60,000 |
2020/06/02 | 1,343 | 1,360 | 1,331 | 1,342 | 37,900 |
2020/06/01 | 1,377 | 1,377 | 1,310 | 1,336 | 57,800 |
2020/05/29 | 1,364 | 1,388 | 1,340 | 1,360 | 65,100 |
2020/05/28 | 1,381 | 1,388 | 1,328 | 1,366 | 101,000 |
2020/05/27 | 1,389 | 1,405 | 1,362 | 1,400 | 76,800 |
2020/05/26 | 1,410 | 1,420 | 1,373 | 1,378 | 79,700 |
2020/05/25 | 1,386 | 1,412 | 1,381 | 1,401 | 55,000 |
2020/05/22 | 1,388 | 1,393 | 1,360 | 1,374 | 38,800 |
2020/05/21 | 1,408 | 1,408 | 1,361 | 1,378 | 43,400 |
2020/05/20 | 1,400 | 1,417 | 1,378 | 1,380 | 58,700 |
2020/05/19 | 1,425 | 1,429 | 1,374 | 1,399 | 67,300 |
2020/05/18 | 1,372 | 1,398 | 1,360 | 1,390 | 100,800 |
2020/05/15 | 1,310 | 1,343 | 1,285 | 1,342 | 61,300 |
2020/05/14 | 1,390 | 1,391 | 1,280 | 1,280 | 101,800 |
2020/05/13 | 1,311 | 1,367 | 1,309 | 1,367 | 63,200 |
2020/05/12 | 1,280 | 1,329 | 1,276 | 1,316 | 60,800 |
2020/05/11 | 1,268 | 1,277 | 1,250 | 1,266 | 41,000 |
2020/05/08 | 1,285 | 1,285 | 1,241 | 1,266 | 48,700 |
2020/05/07 | 1,230 | 1,283 | 1,230 | 1,278 | 50,300 |
2020/05/01 | 1,211 | 1,234 | 1,204 | 1,222 | 35,900 |
2020/04/30 | 1,245 | 1,250 | 1,218 | 1,220 | 56,200 |
2020/04/28 | 1,187 | 1,211 | 1,171 | 1,211 | 69,100 |
2020/04/27 | 1,186 | 1,204 | 1,163 | 1,200 | 39,600 |
2020/04/24 | 1,172 | 1,172 | 1,135 | 1,158 | 42,800 |
2020/04/23 | 1,185 | 1,197 | 1,153 | 1,175 | 42,300 |
2020/04/22 | 1,153 | 1,153 | 1,110 | 1,132 | 46,300 |
2020/04/21 | 1,210 | 1,226 | 1,148 | 1,171 | 92,400 |
2020/04/20 | 1,275 | 1,279 | 1,212 | 1,226 | 95,900 |
2020/04/17 | 1,325 | 1,330 | 1,266 | 1,275 | 58,200 |
2020/04/16 | 1,268 | 1,297 | 1,232 | 1,297 | 58,700 |
2020/04/15 | 1,217 | 1,300 | 1,214 | 1,278 | 106,400 |
2020/04/14 | 1,210 | 1,230 | 1,200 | 1,214 | 53,000 |
2020/04/13 | 1,205 | 1,224 | 1,184 | 1,210 | 69,200 |
2020/04/10 | 1,172 | 1,200 | 1,141 | 1,195 | 106,500 |
2020/04/09 | 1,159 | 1,178 | 1,120 | 1,171 | 89,100 |
2020/04/08 | 1,103 | 1,158 | 1,060 | 1,113 | 119,000 |
2020/04/07 | 1,238 | 1,285 | 1,088 | 1,110 | 287,200 |
2020/04/06 | 1,015 | 1,118 | 1,007 | 1,118 | 57,800 |
2020/04/03 | 1,063 | 1,092 | 1,020 | 1,037 | 26,700 |
2020/04/02 | 1,060 | 1,065 | 1,031 | 1,048 | 30,200 |
2020/04/01 | 1,160 | 1,176 | 1,065 | 1,068 | 58,200 |
2020/03/31 | 1,134 | 1,172 | 1,113 | 1,160 | 57,700 |
2020/03/30 | 1,066 | 1,099 | 1,034 | 1,078 | 156,800 |
2020/03/27 | 1,039 | 1,075 | 1,038 | 1,064 | 44,900 |
2020/03/26 | 1,086 | 1,114 | 1,004 | 1,009 | 88,400 |
2020/03/25 | 1,110 | 1,141 | 1,067 | 1,116 | 108,800 |
2020/03/24 | 1,009 | 1,065 | 1,009 | 1,041 | 76,900 |
2020/03/23 | 979 | 1,028 | 928 | 985 | 78,200 |
2020/03/19 | 1,105 | 1,133 | 988 | 998 | 180,500 |
2020/03/18 | 1,160 | 1,190 | 1,073 | 1,105 | 78,100 |
2020/03/17 | 1,000 | 1,146 | 1,000 | 1,131 | 111,300 |
2020/03/16 | 1,100 | 1,139 | 1,050 | 1,055 | 105,200 |
2020/03/13 | 1,075 | 1,163 | 1,000 | 1,050 | 176,100 |
2020/03/12 | 1,152 | 1,226 | 1,123 | 1,173 | 183,500 |
2020/03/11 | 1,298 | 1,334 | 1,212 | 1,212 | 146,700 |
2020/03/10 | 1,145 | 1,273 | 1,112 | 1,238 | 182,800 |
2020/03/09 | 1,303 | 1,333 | 1,196 | 1,205 | 178,000 |
2020/03/06 | 1,450 | 1,456 | 1,374 | 1,410 | 100,400 |
2020/03/05 | 1,490 | 1,500 | 1,423 | 1,477 | 76,000 |
2020/03/04 | 1,420 | 1,476 | 1,365 | 1,446 | 67,900 |
2020/03/03 | 1,541 | 1,541 | 1,420 | 1,424 | 143,000 |
2020/03/02 | 1,331 | 1,522 | 1,314 | 1,487 | 178,200 |
2020/02/28 | 1,334 | 1,444 | 1,333 | 1,338 | 304,200 |
2020/02/27 | 1,539 | 1,550 | 1,450 | 1,454 | 233,200 |
2020/02/26 | 1,600 | 1,621 | 1,510 | 1,545 | 189,500 |
2020/02/25 | 1,560 | 1,630 | 1,560 | 1,614 | 128,200 |
2020/02/21 | 1,567 | 1,658 | 1,567 | 1,638 | 124,800 |
2020/02/20 | 1,670 | 1,675 | 1,575 | 1,593 | 133,700 |
2020/02/19 | 1,614 | 1,660 | 1,601 | 1,642 | 117,700 |
2020/02/18 | 1,609 | 1,646 | 1,568 | 1,586 | 130,900 |
2020/02/17 | 1,592 | 1,623 | 1,545 | 1,613 | 173,800 |
2020/02/14 | 1,668 | 1,693 | 1,623 | 1,635 | 115,800 |
2020/02/13 | 1,637 | 1,740 | 1,616 | 1,708 | 162,700 |
2020/02/12 | 1,735 | 1,772 | 1,625 | 1,635 | 207,100 |
2020/02/10 | 1,790 | 1,837 | 1,722 | 1,733 | 197,900 |
2020/02/07 | 1,816 | 1,914 | 1,768 | 1,795 | 407,900 |
2020/02/06 | 1,912 | 1,972 | 1,872 | 1,890 | 356,200 |
2020/02/05 | 1,787 | 1,861 | 1,761 | 1,855 | 243,300 |
2020/02/04 | 1,768 | 1,913 | 1,705 | 1,737 | 418,900 |
2020/02/03 | 1,720 | 1,800 | 1,669 | 1,768 | 205,300 |
2020/01/31 | 1,697 | 1,816 | 1,680 | 1,796 | 226,900 |
2020/01/30 | 1,757 | 1,757 | 1,577 | 1,675 | 338,100 |
2020/01/29 | 1,827 | 1,943 | 1,711 | 1,766 | 665,200 |
2020/01/28 | 1,600 | 1,850 | 1,589 | 1,816 | 394,400 |
2020/01/27 | 1,600 | 1,644 | 1,592 | 1,614 | 155,200 |
2020/01/24 | 1,737 | 1,775 | 1,651 | 1,663 | 289,300 |
2020/01/23 | 1,601 | 1,735 | 1,582 | 1,718 | 348,400 |
2020/01/22 | 1,622 | 1,669 | 1,569 | 1,577 | 230,200 |
2020/01/21 | 1,598 | 1,674 | 1,490 | 1,647 | 460,400 |
2020/01/20 | 1,800 | 1,840 | 1,578 | 1,598 | 994,600 |
2020/01/17 | 1,490 | 1,719 | 1,460 | 1,568 | 465,200 |
2020/01/16 | 1,372 | 1,547 | 1,355 | 1,470 | 418,200 |
2020/01/15 | 1,246 | 1,346 | 1,246 | 1,346 | 107,200 |
2020/01/14 | 1,352 | 1,353 | 1,235 | 1,245 | 160,500 |
2020/01/10 | 1,300 | 1,390 | 1,245 | 1,318 | 516,400 |
2020/01/09 | 1,195 | 1,248 | 1,189 | 1,246 | 160,300 |
2020/01/08 | 1,165 | 1,194 | 1,122 | 1,174 | 77,500 |
2020/01/07 | 1,135 | 1,173 | 1,131 | 1,167 | 45,100 |
2020/01/06 | 1,131 | 1,148 | 1,128 | 1,133 | 15,800 |