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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,029 | 1,029 | 999 | 1,007 | 14,600 |
| 2021/12/29 | 985 | 1,010 | 985 | 1,009 | 34,200 |
| 2021/12/28 | 961 | 968 | 952 | 966 | 40,300 |
| 2021/12/27 | 965 | 965 | 948 | 953 | 50,700 |
| 2021/12/24 | 966 | 976 | 966 | 966 | 35,100 |
| 2021/12/23 | 973 | 977 | 970 | 971 | 21,400 |
| 2021/12/22 | 972 | 981 | 972 | 975 | 29,200 |
| 2021/12/21 | 970 | 986 | 966 | 975 | 20,500 |
| 2021/12/20 | 984 | 991 | 964 | 966 | 32,300 |
| 2021/12/17 | 1,002 | 1,004 | 977 | 991 | 53,800 |
| 2021/12/16 | 1,016 | 1,020 | 1,002 | 1,003 | 28,600 |
| 2021/12/15 | 1,010 | 1,028 | 1,007 | 1,013 | 19,400 |
| 2021/12/14 | 1,003 | 1,016 | 1,003 | 1,010 | 15,400 |
| 2021/12/13 | 1,027 | 1,035 | 1,016 | 1,029 | 17,000 |
| 2021/12/10 | 1,042 | 1,043 | 1,024 | 1,027 | 18,900 |
| 2021/12/09 | 1,068 | 1,068 | 1,042 | 1,051 | 13,300 |
| 2021/12/08 | 1,080 | 1,080 | 1,059 | 1,068 | 19,400 |
| 2021/12/07 | 1,026 | 1,059 | 1,026 | 1,050 | 30,900 |
| 2021/12/06 | 1,065 | 1,065 | 1,022 | 1,030 | 18,100 |
| 2021/12/03 | 1,002 | 1,037 | 1,002 | 1,037 | 39,200 |
| 2021/12/02 | 1,026 | 1,026 | 998 | 1,000 | 45,900 |
| 2021/12/01 | 1,020 | 1,046 | 1,014 | 1,037 | 29,600 |
| 2021/11/30 | 1,064 | 1,072 | 1,031 | 1,031 | 23,500 |
| 2021/11/29 | 1,055 | 1,075 | 1,043 | 1,047 | 28,600 |
| 2021/11/26 | 1,090 | 1,090 | 1,057 | 1,073 | 38,900 |
| 2021/11/25 | 1,113 | 1,113 | 1,092 | 1,096 | 23,300 |
| 2021/11/24 | 1,114 | 1,120 | 1,103 | 1,120 | 15,900 |
| 2021/11/22 | 1,112 | 1,124 | 1,098 | 1,114 | 16,500 |
| 2021/11/19 | 1,115 | 1,123 | 1,105 | 1,113 | 19,700 |
| 2021/11/18 | 1,126 | 1,131 | 1,111 | 1,115 | 25,100 |
| 2021/11/17 | 1,149 | 1,149 | 1,123 | 1,139 | 17,300 |
| 2021/11/16 | 1,151 | 1,170 | 1,151 | 1,155 | 12,000 |
| 2021/11/15 | 1,139 | 1,154 | 1,130 | 1,151 | 18,400 |
| 2021/11/12 | 1,132 | 1,149 | 1,132 | 1,142 | 11,800 |
| 2021/11/11 | 1,150 | 1,150 | 1,128 | 1,131 | 31,500 |
| 2021/11/10 | 1,181 | 1,184 | 1,146 | 1,153 | 19,200 |
| 2021/11/09 | 1,201 | 1,228 | 1,184 | 1,188 | 18,300 |
| 2021/11/08 | 1,253 | 1,258 | 1,203 | 1,213 | 27,600 |
| 2021/11/05 | 1,141 | 1,215 | 1,141 | 1,213 | 71,200 |
| 2021/11/04 | 1,167 | 1,169 | 1,141 | 1,146 | 56,100 |
| 2021/11/02 | 1,190 | 1,190 | 1,159 | 1,166 | 19,000 |
| 2021/11/01 | 1,177 | 1,191 | 1,174 | 1,186 | 15,400 |
| 2021/10/29 | 1,204 | 1,204 | 1,175 | 1,176 | 25,200 |
| 2021/10/28 | 1,178 | 1,194 | 1,175 | 1,187 | 25,500 |
| 2021/10/27 | 1,208 | 1,212 | 1,190 | 1,194 | 7,100 |
| 2021/10/26 | 1,185 | 1,207 | 1,184 | 1,202 | 12,500 |
| 2021/10/25 | 1,191 | 1,191 | 1,173 | 1,183 | 17,300 |
| 2021/10/22 | 1,202 | 1,212 | 1,190 | 1,198 | 15,900 |
| 2021/10/21 | 1,230 | 1,239 | 1,208 | 1,208 | 17,900 |
| 2021/10/20 | 1,233 | 1,246 | 1,226 | 1,232 | 20,100 |
| 2021/10/19 | 1,212 | 1,235 | 1,211 | 1,229 | 9,700 |
| 2021/10/18 | 1,227 | 1,227 | 1,205 | 1,219 | 12,300 |
| 2021/10/15 | 1,185 | 1,228 | 1,184 | 1,226 | 17,800 |
| 2021/10/14 | 1,182 | 1,191 | 1,176 | 1,179 | 13,800 |
| 2021/10/13 | 1,210 | 1,210 | 1,179 | 1,183 | 20,400 |
| 2021/10/12 | 1,226 | 1,229 | 1,189 | 1,195 | 32,400 |
| 2021/10/11 | 1,239 | 1,239 | 1,211 | 1,226 | 14,600 |
| 2021/10/08 | 1,251 | 1,262 | 1,237 | 1,239 | 18,700 |
| 2021/10/07 | 1,257 | 1,285 | 1,240 | 1,245 | 57,800 |
| 2021/10/06 | 1,230 | 1,261 | 1,210 | 1,232 | 54,600 |
| 2021/10/05 | 1,203 | 1,221 | 1,170 | 1,221 | 49,800 |
| 2021/10/04 | 1,287 | 1,295 | 1,203 | 1,221 | 61,900 |
| 2021/10/01 | 1,295 | 1,296 | 1,260 | 1,275 | 30,200 |
| 2021/09/30 | 1,319 | 1,322 | 1,294 | 1,295 | 29,800 |
| 2021/09/29 | 1,295 | 1,326 | 1,284 | 1,318 | 34,800 |
| 2021/09/28 | 1,341 | 1,341 | 1,308 | 1,319 | 23,700 |
| 2021/09/27 | 1,355 | 1,364 | 1,335 | 1,339 | 13,200 |
| 2021/09/24 | 1,341 | 1,358 | 1,341 | 1,357 | 22,300 |
| 2021/09/22 | 1,314 | 1,340 | 1,314 | 1,324 | 26,300 |
| 2021/09/21 | 1,302 | 1,337 | 1,299 | 1,322 | 22,500 |
| 2021/09/17 | 1,327 | 1,366 | 1,327 | 1,362 | 24,100 |
| 2021/09/16 | 1,401 | 1,401 | 1,330 | 1,357 | 68,300 |
| 2021/09/15 | 1,383 | 1,414 | 1,375 | 1,401 | 33,600 |
| 2021/09/14 | 1,390 | 1,414 | 1,380 | 1,411 | 56,300 |
| 2021/09/13 | 1,404 | 1,411 | 1,381 | 1,399 | 29,000 |
| 2021/09/10 | 1,425 | 1,437 | 1,385 | 1,403 | 116,900 |
| 2021/09/09 | 1,321 | 1,358 | 1,320 | 1,355 | 40,700 |
| 2021/09/08 | 1,300 | 1,334 | 1,296 | 1,316 | 23,800 |
| 2021/09/07 | 1,286 | 1,301 | 1,280 | 1,300 | 19,900 |
| 2021/09/06 | 1,285 | 1,293 | 1,277 | 1,288 | 14,900 |
| 2021/09/03 | 1,290 | 1,295 | 1,278 | 1,285 | 18,700 |
| 2021/09/02 | 1,299 | 1,301 | 1,280 | 1,290 | 24,600 |
| 2021/09/01 | 1,300 | 1,300 | 1,281 | 1,299 | 13,800 |
| 2021/08/31 | 1,280 | 1,295 | 1,268 | 1,284 | 23,500 |
| 2021/08/30 | 1,247 | 1,262 | 1,239 | 1,262 | 9,600 |
| 2021/08/27 | 1,261 | 1,269 | 1,240 | 1,247 | 30,500 |
| 2021/08/26 | 1,265 | 1,273 | 1,254 | 1,262 | 19,400 |
| 2021/08/25 | 1,269 | 1,274 | 1,258 | 1,265 | 15,000 |
| 2021/08/24 | 1,274 | 1,285 | 1,266 | 1,273 | 18,500 |
| 2021/08/23 | 1,217 | 1,252 | 1,213 | 1,249 | 17,900 |
| 2021/08/20 | 1,217 | 1,234 | 1,200 | 1,215 | 30,900 |
| 2021/08/19 | 1,243 | 1,263 | 1,217 | 1,217 | 16,000 |
| 2021/08/18 | 1,218 | 1,243 | 1,188 | 1,243 | 28,800 |
| 2021/08/17 | 1,230 | 1,230 | 1,204 | 1,205 | 20,300 |
| 2021/08/16 | 1,267 | 1,267 | 1,228 | 1,235 | 28,400 |
| 2021/08/13 | 1,262 | 1,279 | 1,254 | 1,267 | 13,500 |
| 2021/08/12 | 1,294 | 1,294 | 1,252 | 1,270 | 19,300 |
| 2021/08/11 | 1,306 | 1,306 | 1,246 | 1,257 | 28,700 |
| 2021/08/10 | 1,277 | 1,302 | 1,271 | 1,297 | 11,900 |
| 2021/08/06 | 1,281 | 1,289 | 1,262 | 1,280 | 18,900 |
| 2021/08/05 | 1,291 | 1,309 | 1,274 | 1,274 | 23,300 |
| 2021/08/04 | 1,315 | 1,316 | 1,275 | 1,288 | 38,400 |
| 2021/08/03 | 1,329 | 1,343 | 1,314 | 1,314 | 11,700 |
| 2021/08/02 | 1,326 | 1,326 | 1,313 | 1,323 | 25,400 |
| 2021/07/30 | 1,369 | 1,369 | 1,332 | 1,334 | 25,300 |
| 2021/07/29 | 1,329 | 1,368 | 1,329 | 1,360 | 24,100 |
| 2021/07/28 | 1,355 | 1,359 | 1,328 | 1,333 | 34,400 |
| 2021/07/27 | 1,373 | 1,391 | 1,361 | 1,369 | 16,400 |
| 2021/07/26 | 1,384 | 1,405 | 1,371 | 1,373 | 22,500 |
| 2021/07/21 | 1,390 | 1,405 | 1,376 | 1,384 | 20,700 |
| 2021/07/20 | 1,385 | 1,400 | 1,369 | 1,369 | 34,700 |
| 2021/07/19 | 1,433 | 1,433 | 1,375 | 1,388 | 45,600 |
| 2021/07/16 | 1,449 | 1,449 | 1,427 | 1,431 | 16,200 |
| 2021/07/15 | 1,470 | 1,470 | 1,412 | 1,438 | 94,200 |
| 2021/07/14 | 1,480 | 1,505 | 1,460 | 1,484 | 71,600 |
| 2021/07/13 | 1,505 | 1,522 | 1,476 | 1,513 | 79,100 |
| 2021/07/12 | 1,482 | 1,516 | 1,475 | 1,515 | 51,300 |
| 2021/07/09 | 1,390 | 1,468 | 1,390 | 1,468 | 59,900 |
| 2021/07/08 | 1,501 | 1,501 | 1,375 | 1,410 | 176,800 |
| 2021/07/07 | 1,502 | 1,519 | 1,496 | 1,506 | 29,100 |
| 2021/07/06 | 1,517 | 1,524 | 1,498 | 1,512 | 34,400 |
| 2021/07/05 | 1,505 | 1,533 | 1,498 | 1,517 | 35,900 |
| 2021/07/02 | 1,505 | 1,508 | 1,495 | 1,507 | 26,900 |
| 2021/07/01 | 1,521 | 1,521 | 1,490 | 1,503 | 61,000 |
| 2021/06/30 | 1,526 | 1,541 | 1,500 | 1,521 | 46,800 |
| 2021/06/29 | 1,520 | 1,520 | 1,496 | 1,520 | 41,900 |
| 2021/06/28 | 1,503 | 1,535 | 1,499 | 1,529 | 41,200 |
| 2021/06/25 | 1,486 | 1,509 | 1,482 | 1,507 | 39,000 |
| 2021/06/24 | 1,511 | 1,511 | 1,477 | 1,485 | 36,000 |
| 2021/06/23 | 1,495 | 1,506 | 1,465 | 1,500 | 69,100 |
| 2021/06/22 | 1,530 | 1,530 | 1,480 | 1,495 | 60,100 |
| 2021/06/21 | 1,495 | 1,514 | 1,471 | 1,502 | 67,500 |
| 2021/06/18 | 1,550 | 1,583 | 1,511 | 1,520 | 97,400 |
| 2021/06/17 | 1,552 | 1,557 | 1,530 | 1,540 | 77,600 |
| 2021/06/16 | 1,505 | 1,572 | 1,502 | 1,571 | 118,300 |
| 2021/06/15 | 1,527 | 1,563 | 1,504 | 1,535 | 126,800 |
| 2021/06/14 | 1,430 | 1,510 | 1,427 | 1,509 | 128,700 |
| 2021/06/11 | 1,422 | 1,438 | 1,415 | 1,423 | 64,300 |
| 2021/06/10 | 1,400 | 1,422 | 1,384 | 1,411 | 55,100 |
| 2021/06/09 | 1,399 | 1,399 | 1,383 | 1,394 | 26,200 |
| 2021/06/08 | 1,381 | 1,398 | 1,366 | 1,396 | 38,300 |
| 2021/06/07 | 1,419 | 1,430 | 1,375 | 1,386 | 74,200 |
| 2021/06/04 | 1,405 | 1,415 | 1,383 | 1,415 | 69,700 |
| 2021/06/03 | 1,378 | 1,407 | 1,362 | 1,401 | 78,000 |
| 2021/06/02 | 1,400 | 1,414 | 1,359 | 1,361 | 130,200 |
| 2021/06/01 | 1,325 | 1,375 | 1,324 | 1,373 | 91,700 |
| 2021/05/31 | 1,310 | 1,326 | 1,301 | 1,310 | 50,000 |
| 2021/05/28 | 1,312 | 1,333 | 1,301 | 1,314 | 45,700 |
| 2021/05/27 | 1,304 | 1,338 | 1,302 | 1,310 | 61,900 |
| 2021/05/26 | 1,321 | 1,329 | 1,285 | 1,325 | 67,400 |
| 2021/05/25 | 1,368 | 1,368 | 1,301 | 1,306 | 173,100 |
| 2021/05/24 | 1,400 | 1,415 | 1,372 | 1,375 | 87,000 |
| 2021/05/21 | 1,410 | 1,415 | 1,395 | 1,407 | 87,800 |
| 2021/05/20 | 1,378 | 1,421 | 1,376 | 1,403 | 104,000 |
| 2021/05/19 | 1,365 | 1,416 | 1,352 | 1,386 | 184,700 |
| 2021/05/18 | 1,325 | 1,366 | 1,321 | 1,361 | 140,200 |
| 2021/05/17 | 1,329 | 1,329 | 1,296 | 1,319 | 126,900 |
| 2021/05/14 | 1,300 | 1,312 | 1,280 | 1,312 | 116,000 |
| 2021/05/13 | 1,280 | 1,305 | 1,261 | 1,274 | 152,200 |
| 2021/05/12 | 1,250 | 1,293 | 1,250 | 1,285 | 172,800 |
| 2021/05/11 | 1,228 | 1,251 | 1,223 | 1,248 | 82,900 |
| 2021/05/10 | 1,232 | 1,248 | 1,212 | 1,227 | 39,900 |
| 2021/05/07 | 1,225 | 1,260 | 1,220 | 1,228 | 51,500 |
| 2021/05/06 | 1,236 | 1,255 | 1,215 | 1,225 | 100,000 |
| 2021/04/30 | 1,167 | 1,211 | 1,155 | 1,206 | 91,700 |
| 2021/04/28 | 1,154 | 1,163 | 1,141 | 1,151 | 93,600 |
| 2021/04/27 | 1,160 | 1,176 | 1,155 | 1,155 | 16,100 |
| 2021/04/26 | 1,147 | 1,168 | 1,142 | 1,166 | 18,200 |
| 2021/04/23 | 1,161 | 1,165 | 1,141 | 1,147 | 28,500 |
| 2021/04/22 | 1,174 | 1,174 | 1,149 | 1,150 | 33,600 |
| 2021/04/21 | 1,177 | 1,177 | 1,158 | 1,168 | 30,900 |
| 2021/04/20 | 1,179 | 1,184 | 1,162 | 1,177 | 18,900 |
| 2021/04/19 | 1,196 | 1,196 | 1,175 | 1,179 | 19,900 |
| 2021/04/16 | 1,187 | 1,190 | 1,180 | 1,184 | 15,500 |
| 2021/04/15 | 1,177 | 1,189 | 1,173 | 1,183 | 26,200 |
| 2021/04/14 | 1,173 | 1,177 | 1,163 | 1,177 | 19,600 |
| 2021/04/13 | 1,178 | 1,180 | 1,166 | 1,166 | 19,600 |
| 2021/04/12 | 1,172 | 1,179 | 1,167 | 1,168 | 29,700 |
| 2021/04/09 | 1,169 | 1,181 | 1,159 | 1,173 | 31,800 |
| 2021/04/08 | 1,170 | 1,175 | 1,152 | 1,169 | 53,700 |
| 2021/04/07 | 1,172 | 1,182 | 1,170 | 1,171 | 34,500 |
| 2021/04/06 | 1,200 | 1,210 | 1,168 | 1,184 | 110,300 |
| 2021/04/05 | 1,172 | 1,208 | 1,172 | 1,192 | 191,600 |
| 2021/04/02 | 1,250 | 1,270 | 1,241 | 1,258 | 138,500 |
| 2021/04/01 | 1,217 | 1,235 | 1,210 | 1,235 | 54,800 |
| 2021/03/31 | 1,204 | 1,210 | 1,180 | 1,209 | 59,200 |
| 2021/03/30 | 1,198 | 1,202 | 1,178 | 1,193 | 29,100 |
| 2021/03/29 | 1,216 | 1,219 | 1,188 | 1,198 | 31,600 |
| 2021/03/26 | 1,212 | 1,221 | 1,193 | 1,216 | 22,600 |
| 2021/03/25 | 1,171 | 1,205 | 1,163 | 1,202 | 31,000 |
| 2021/03/24 | 1,188 | 1,188 | 1,158 | 1,175 | 49,700 |
| 2021/03/23 | 1,226 | 1,245 | 1,198 | 1,200 | 24,500 |
| 2021/03/22 | 1,244 | 1,264 | 1,225 | 1,228 | 47,100 |
| 2021/03/19 | 1,228 | 1,238 | 1,210 | 1,238 | 25,500 |
| 2021/03/18 | 1,223 | 1,236 | 1,218 | 1,232 | 35,000 |
| 2021/03/17 | 1,208 | 1,220 | 1,206 | 1,220 | 23,300 |
| 2021/03/16 | 1,180 | 1,211 | 1,178 | 1,207 | 42,300 |
| 2021/03/15 | 1,179 | 1,180 | 1,166 | 1,180 | 16,500 |
| 2021/03/12 | 1,160 | 1,187 | 1,158 | 1,177 | 33,900 |
| 2021/03/11 | 1,150 | 1,188 | 1,142 | 1,186 | 37,200 |
| 2021/03/10 | 1,146 | 1,158 | 1,146 | 1,150 | 15,200 |
| 2021/03/09 | 1,133 | 1,155 | 1,129 | 1,153 | 19,900 |
| 2021/03/08 | 1,134 | 1,147 | 1,122 | 1,133 | 22,600 |
| 2021/03/05 | 1,139 | 1,139 | 1,106 | 1,130 | 32,000 |
| 2021/03/04 | 1,156 | 1,156 | 1,119 | 1,140 | 16,200 |
| 2021/03/03 | 1,160 | 1,160 | 1,145 | 1,156 | 18,300 |
| 2021/03/02 | 1,159 | 1,161 | 1,139 | 1,160 | 17,700 |
| 2021/03/01 | 1,139 | 1,152 | 1,115 | 1,150 | 19,400 |
| 2021/02/26 | 1,133 | 1,139 | 1,112 | 1,127 | 37,200 |
| 2021/02/25 | 1,160 | 1,161 | 1,137 | 1,146 | 20,600 |
| 2021/02/24 | 1,143 | 1,169 | 1,133 | 1,142 | 28,100 |
| 2021/02/22 | 1,130 | 1,151 | 1,130 | 1,139 | 16,200 |
| 2021/02/19 | 1,162 | 1,162 | 1,116 | 1,128 | 40,400 |
| 2021/02/18 | 1,180 | 1,180 | 1,154 | 1,155 | 22,300 |
| 2021/02/17 | 1,174 | 1,183 | 1,156 | 1,180 | 37,000 |
| 2021/02/16 | 1,174 | 1,177 | 1,164 | 1,174 | 25,500 |
| 2021/02/15 | 1,175 | 1,175 | 1,154 | 1,168 | 21,200 |
| 2021/02/12 | 1,197 | 1,197 | 1,163 | 1,174 | 27,500 |
| 2021/02/10 | 1,184 | 1,191 | 1,176 | 1,184 | 16,800 |
| 2021/02/09 | 1,193 | 1,201 | 1,179 | 1,184 | 16,300 |
| 2021/02/08 | 1,205 | 1,212 | 1,186 | 1,192 | 29,800 |
| 2021/02/05 | 1,178 | 1,207 | 1,178 | 1,204 | 23,500 |
| 2021/02/04 | 1,181 | 1,197 | 1,174 | 1,182 | 18,300 |
| 2021/02/03 | 1,170 | 1,199 | 1,170 | 1,185 | 36,000 |
| 2021/02/02 | 1,166 | 1,181 | 1,156 | 1,174 | 20,800 |
| 2021/02/01 | 1,151 | 1,174 | 1,140 | 1,169 | 23,500 |
| 2021/01/29 | 1,190 | 1,191 | 1,149 | 1,153 | 48,800 |
| 2021/01/28 | 1,180 | 1,189 | 1,166 | 1,189 | 101,900 |
| 2021/01/27 | 1,208 | 1,218 | 1,196 | 1,201 | 30,200 |
| 2021/01/26 | 1,202 | 1,223 | 1,193 | 1,202 | 39,500 |
| 2021/01/25 | 1,204 | 1,217 | 1,191 | 1,213 | 35,200 |
| 2021/01/22 | 1,213 | 1,222 | 1,196 | 1,205 | 32,600 |
| 2021/01/21 | 1,200 | 1,224 | 1,197 | 1,224 | 61,100 |
| 2021/01/20 | 1,193 | 1,195 | 1,176 | 1,195 | 31,300 |
| 2021/01/19 | 1,175 | 1,195 | 1,175 | 1,187 | 36,200 |
| 2021/01/18 | 1,173 | 1,195 | 1,157 | 1,181 | 35,600 |
| 2021/01/15 | 1,190 | 1,192 | 1,169 | 1,178 | 45,600 |
| 2021/01/14 | 1,200 | 1,200 | 1,156 | 1,190 | 75,200 |
| 2021/01/13 | 1,200 | 1,208 | 1,176 | 1,184 | 62,500 |
| 2021/01/12 | 1,213 | 1,235 | 1,182 | 1,214 | 288,600 |
| 2021/01/08 | 1,126 | 1,130 | 1,100 | 1,123 | 57,000 |
| 2021/01/07 | 1,122 | 1,125 | 1,104 | 1,115 | 32,000 |
| 2021/01/06 | 1,115 | 1,134 | 1,115 | 1,120 | 46,000 |
| 2021/01/05 | 1,110 | 1,119 | 1,097 | 1,113 | 19,400 |
| 2021/01/04 | 1,127 | 1,127 | 1,084 | 1,113 | 59,900 |