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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,268 | 1,285 | 1,263 | 1,272 | 4,300 |
| 2024/10/03 | 1,251 | 1,271 | 1,251 | 1,268 | 5,700 |
| 2024/10/02 | 1,253 | 1,259 | 1,251 | 1,251 | 3,100 |
| 2024/10/01 | 1,250 | 1,262 | 1,248 | 1,257 | 4,400 |
| 2024/09/30 | 1,285 | 1,285 | 1,238 | 1,238 | 23,900 |
| 2024/09/27 | 1,267 | 1,271 | 1,259 | 1,271 | 5,500 |
| 2024/09/26 | 1,251 | 1,266 | 1,248 | 1,265 | 16,500 |
| 2024/09/25 | 1,232 | 1,248 | 1,224 | 1,248 | 4,900 |
| 2024/09/24 | 1,259 | 1,259 | 1,232 | 1,232 | 4,400 |
| 2024/09/20 | 1,267 | 1,267 | 1,246 | 1,248 | 8,900 |
| 2024/09/19 | 1,249 | 1,269 | 1,249 | 1,262 | 6,500 |
| 2024/09/18 | 1,236 | 1,249 | 1,215 | 1,249 | 13,100 |
| 2024/09/17 | 1,238 | 1,238 | 1,211 | 1,223 | 6,600 |
| 2024/09/13 | 1,226 | 1,238 | 1,226 | 1,234 | 6,500 |
| 2024/09/12 | 1,189 | 1,238 | 1,189 | 1,226 | 29,000 |
| 2024/09/11 | 1,210 | 1,229 | 1,172 | 1,185 | 9,700 |
| 2024/09/10 | 1,210 | 1,227 | 1,210 | 1,222 | 5,100 |
| 2024/09/09 | 1,208 | 1,218 | 1,195 | 1,215 | 15,000 |
| 2024/09/06 | 1,253 | 1,253 | 1,227 | 1,227 | 7,200 |
| 2024/09/05 | 1,221 | 1,259 | 1,221 | 1,233 | 12,300 |
| 2024/09/04 | 1,275 | 1,280 | 1,233 | 1,233 | 35,500 |
| 2024/09/03 | 1,280 | 1,298 | 1,280 | 1,290 | 3,000 |
| 2024/09/02 | 1,300 | 1,300 | 1,269 | 1,283 | 19,400 |
| 2024/08/30 | 1,276 | 1,310 | 1,276 | 1,310 | 9,400 |
| 2024/08/29 | 1,277 | 1,293 | 1,267 | 1,291 | 15,100 |
| 2024/08/28 | 1,278 | 1,278 | 1,260 | 1,262 | 4,300 |
| 2024/08/27 | 1,245 | 1,277 | 1,245 | 1,276 | 9,700 |
| 2024/08/26 | 1,231 | 1,249 | 1,231 | 1,245 | 2,700 |
| 2024/08/23 | 1,235 | 1,247 | 1,231 | 1,231 | 2,400 |
| 2024/08/22 | 1,231 | 1,238 | 1,223 | 1,235 | 12,000 |
| 2024/08/21 | 1,245 | 1,250 | 1,227 | 1,227 | 7,800 |
| 2024/08/20 | 1,242 | 1,253 | 1,231 | 1,245 | 6,600 |
| 2024/08/19 | 1,253 | 1,254 | 1,227 | 1,235 | 13,900 |
| 2024/08/16 | 1,237 | 1,257 | 1,229 | 1,256 | 17,400 |
| 2024/08/15 | 1,231 | 1,237 | 1,227 | 1,227 | 5,200 |
| 2024/08/14 | 1,234 | 1,250 | 1,223 | 1,233 | 9,900 |
| 2024/08/13 | 1,200 | 1,236 | 1,196 | 1,224 | 16,400 |
| 2024/08/09 | 1,173 | 1,199 | 1,166 | 1,177 | 18,100 |
| 2024/08/08 | 1,145 | 1,203 | 1,138 | 1,170 | 32,800 |
| 2024/08/07 | 1,067 | 1,176 | 1,065 | 1,146 | 62,000 |
| 2024/08/06 | 1,103 | 1,158 | 1,071 | 1,072 | 53,700 |
| 2024/08/05 | 1,189 | 1,195 | 955 | 1,060 | 111,600 |
| 2024/08/02 | 1,251 | 1,251 | 1,219 | 1,240 | 54,000 |
| 2024/08/01 | 1,314 | 1,314 | 1,272 | 1,281 | 28,100 |
| 2024/07/31 | 1,300 | 1,314 | 1,295 | 1,314 | 14,000 |
| 2024/07/30 | 1,316 | 1,321 | 1,293 | 1,293 | 42,400 |
| 2024/07/29 | 1,313 | 1,319 | 1,310 | 1,316 | 6,100 |
| 2024/07/26 | 1,315 | 1,321 | 1,310 | 1,310 | 6,400 |
| 2024/07/25 | 1,321 | 1,323 | 1,300 | 1,307 | 24,400 |
| 2024/07/24 | 1,352 | 1,357 | 1,330 | 1,332 | 17,100 |
| 2024/07/23 | 1,347 | 1,363 | 1,343 | 1,356 | 7,100 |
| 2024/07/22 | 1,356 | 1,358 | 1,336 | 1,345 | 14,800 |
| 2024/07/19 | 1,364 | 1,364 | 1,353 | 1,354 | 5,700 |
| 2024/07/18 | 1,365 | 1,375 | 1,364 | 1,364 | 6,900 |
| 2024/07/17 | 1,375 | 1,387 | 1,361 | 1,373 | 18,200 |
| 2024/07/16 | 1,354 | 1,388 | 1,328 | 1,380 | 105,100 |
| 2024/07/12 | 1,308 | 1,326 | 1,303 | 1,312 | 38,100 |
| 2024/07/11 | 1,292 | 1,308 | 1,272 | 1,300 | 20,300 |
| 2024/07/10 | 1,315 | 1,315 | 1,282 | 1,289 | 23,200 |
| 2024/07/09 | 1,320 | 1,322 | 1,305 | 1,306 | 12,900 |
| 2024/07/08 | 1,346 | 1,346 | 1,320 | 1,320 | 9,800 |
| 2024/07/05 | 1,347 | 1,348 | 1,325 | 1,333 | 10,900 |
| 2024/07/04 | 1,347 | 1,350 | 1,335 | 1,341 | 9,100 |
| 2024/07/03 | 1,334 | 1,370 | 1,323 | 1,346 | 60,600 |
| 2024/07/02 | 1,311 | 1,338 | 1,301 | 1,335 | 34,800 |
| 2024/07/01 | 1,325 | 1,335 | 1,306 | 1,306 | 12,500 |
| 2024/06/28 | 1,348 | 1,348 | 1,318 | 1,324 | 21,600 |
| 2024/06/27 | 1,302 | 1,340 | 1,302 | 1,333 | 19,500 |
| 2024/06/26 | 1,302 | 1,302 | 1,299 | 1,302 | 3,900 |
| 2024/06/25 | 1,293 | 1,306 | 1,292 | 1,298 | 10,600 |
| 2024/06/24 | 1,290 | 1,294 | 1,283 | 1,294 | 7,900 |
| 2024/06/21 | 1,303 | 1,305 | 1,299 | 1,299 | 6,300 |
| 2024/06/20 | 1,298 | 1,303 | 1,282 | 1,303 | 7,300 |
| 2024/06/19 | 1,285 | 1,306 | 1,285 | 1,298 | 8,800 |
| 2024/06/18 | 1,290 | 1,298 | 1,282 | 1,282 | 6,600 |
| 2024/06/17 | 1,290 | 1,290 | 1,275 | 1,290 | 8,400 |
| 2024/06/14 | 1,276 | 1,300 | 1,266 | 1,300 | 35,300 |
| 2024/06/13 | 1,305 | 1,312 | 1,274 | 1,281 | 29,000 |
| 2024/06/12 | 1,304 | 1,312 | 1,300 | 1,305 | 6,100 |
| 2024/06/11 | 1,283 | 1,308 | 1,283 | 1,304 | 16,500 |
| 2024/06/10 | 1,270 | 1,285 | 1,270 | 1,280 | 10,600 |
| 2024/06/07 | 1,262 | 1,268 | 1,251 | 1,261 | 17,500 |
| 2024/06/06 | 1,279 | 1,280 | 1,262 | 1,262 | 20,900 |
| 2024/06/05 | 1,291 | 1,291 | 1,277 | 1,277 | 13,600 |
| 2024/06/04 | 1,278 | 1,306 | 1,278 | 1,291 | 12,500 |
| 2024/06/03 | 1,294 | 1,300 | 1,276 | 1,276 | 27,700 |
| 2024/05/31 | 1,285 | 1,303 | 1,273 | 1,303 | 23,000 |
| 2024/05/30 | 1,280 | 1,292 | 1,260 | 1,280 | 58,400 |
| 2024/05/29 | 1,373 | 1,376 | 1,339 | 1,350 | 57,400 |
| 2024/05/28 | 1,356 | 1,380 | 1,356 | 1,378 | 13,500 |
| 2024/05/27 | 1,358 | 1,366 | 1,341 | 1,357 | 32,400 |
| 2024/05/24 | 1,371 | 1,378 | 1,355 | 1,358 | 24,300 |
| 2024/05/23 | 1,407 | 1,413 | 1,375 | 1,386 | 48,000 |
| 2024/05/22 | 1,433 | 1,433 | 1,408 | 1,408 | 18,900 |
| 2024/05/21 | 1,426 | 1,439 | 1,422 | 1,433 | 20,600 |
| 2024/05/20 | 1,403 | 1,429 | 1,403 | 1,429 | 18,600 |
| 2024/05/17 | 1,380 | 1,410 | 1,368 | 1,403 | 18,400 |
| 2024/05/16 | 1,407 | 1,411 | 1,380 | 1,383 | 31,500 |
| 2024/05/15 | 1,434 | 1,439 | 1,407 | 1,411 | 34,100 |
| 2024/05/14 | 1,427 | 1,445 | 1,426 | 1,432 | 18,200 |
| 2024/05/13 | 1,427 | 1,453 | 1,424 | 1,440 | 16,500 |
| 2024/05/10 | 1,462 | 1,462 | 1,421 | 1,424 | 32,100 |
| 2024/05/09 | 1,473 | 1,476 | 1,454 | 1,459 | 29,900 |
| 2024/05/08 | 1,484 | 1,498 | 1,470 | 1,474 | 37,300 |
| 2024/05/07 | 1,450 | 1,473 | 1,439 | 1,473 | 39,800 |
| 2024/05/02 | 1,408 | 1,439 | 1,403 | 1,435 | 19,200 |
| 2024/05/01 | 1,445 | 1,445 | 1,407 | 1,409 | 35,800 |
| 2024/04/30 | 1,458 | 1,468 | 1,432 | 1,445 | 31,400 |
| 2024/04/26 | 1,419 | 1,463 | 1,385 | 1,438 | 79,700 |
| 2024/04/25 | 1,444 | 1,480 | 1,406 | 1,412 | 113,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,392 | 1,414 | 59,100 |
| 2024/04/23 | 1,380 | 1,407 | 1,377 | 1,407 | 43,700 |
| 2024/04/22 | 1,371 | 1,386 | 1,365 | 1,377 | 14,500 |
| 2024/04/19 | 1,380 | 1,380 | 1,342 | 1,371 | 30,100 |
| 2024/04/18 | 1,353 | 1,385 | 1,353 | 1,377 | 42,100 |
| 2024/04/17 | 1,350 | 1,353 | 1,324 | 1,333 | 18,000 |
| 2024/04/16 | 1,374 | 1,376 | 1,345 | 1,346 | 22,600 |
| 2024/04/15 | 1,370 | 1,381 | 1,362 | 1,375 | 15,800 |
| 2024/04/12 | 1,381 | 1,383 | 1,362 | 1,368 | 17,000 |
| 2024/04/11 | 1,360 | 1,383 | 1,353 | 1,382 | 24,700 |
| 2024/04/10 | 1,367 | 1,368 | 1,360 | 1,361 | 21,000 |
| 2024/04/09 | 1,370 | 1,370 | 1,342 | 1,363 | 39,100 |
| 2024/04/08 | 1,409 | 1,409 | 1,335 | 1,355 | 195,400 |
| 2024/04/05 | 1,285 | 1,317 | 1,284 | 1,312 | 44,900 |
| 2024/04/04 | 1,310 | 1,311 | 1,292 | 1,298 | 25,000 |
| 2024/04/03 | 1,282 | 1,296 | 1,272 | 1,293 | 17,800 |
| 2024/04/02 | 1,276 | 1,297 | 1,273 | 1,296 | 19,400 |
| 2024/04/01 | 1,328 | 1,328 | 1,270 | 1,275 | 44,200 |
| 2024/03/29 | 1,299 | 1,318 | 1,297 | 1,313 | 31,200 |
| 2024/03/28 | 1,275 | 1,296 | 1,274 | 1,290 | 10,300 |
| 2024/03/27 | 1,265 | 1,295 | 1,264 | 1,276 | 25,200 |
| 2024/03/26 | 1,261 | 1,268 | 1,255 | 1,256 | 11,600 |
| 2024/03/25 | 1,239 | 1,265 | 1,238 | 1,255 | 38,400 |
| 2024/03/22 | 1,240 | 1,240 | 1,220 | 1,235 | 12,900 |
| 2024/03/21 | 1,235 | 1,245 | 1,225 | 1,235 | 10,200 |
| 2024/03/19 | 1,229 | 1,235 | 1,228 | 1,235 | 6,000 |
| 2024/03/18 | 1,214 | 1,240 | 1,213 | 1,233 | 22,100 |
| 2024/03/15 | 1,213 | 1,213 | 1,205 | 1,211 | 4,600 |
| 2024/03/14 | 1,211 | 1,216 | 1,202 | 1,213 | 4,200 |
| 2024/03/13 | 1,218 | 1,222 | 1,198 | 1,205 | 7,900 |
| 2024/03/12 | 1,185 | 1,201 | 1,185 | 1,201 | 20,100 |
| 2024/03/11 | 1,209 | 1,209 | 1,180 | 1,187 | 16,300 |
| 2024/03/08 | 1,196 | 1,220 | 1,196 | 1,214 | 17,000 |
| 2024/03/07 | 1,200 | 1,215 | 1,196 | 1,196 | 20,700 |
| 2024/03/06 | 1,174 | 1,195 | 1,168 | 1,195 | 15,600 |
| 2024/03/05 | 1,172 | 1,175 | 1,153 | 1,175 | 7,700 |
| 2024/03/04 | 1,166 | 1,166 | 1,159 | 1,165 | 9,300 |
| 2024/03/01 | 1,171 | 1,172 | 1,168 | 1,168 | 5,600 |
| 2024/02/29 | 1,178 | 1,178 | 1,168 | 1,169 | 8,200 |
| 2024/02/28 | 1,170 | 1,178 | 1,165 | 1,178 | 10,100 |
| 2024/02/27 | 1,165 | 1,171 | 1,165 | 1,170 | 7,300 |
| 2024/02/26 | 1,161 | 1,173 | 1,161 | 1,165 | 17,000 |
| 2024/02/22 | 1,167 | 1,168 | 1,150 | 1,165 | 19,500 |
| 2024/02/21 | 1,157 | 1,164 | 1,152 | 1,157 | 5,000 |
| 2024/02/20 | 1,166 | 1,167 | 1,156 | 1,160 | 4,900 |
| 2024/02/19 | 1,152 | 1,169 | 1,151 | 1,161 | 7,300 |
| 2024/02/16 | 1,130 | 1,158 | 1,130 | 1,150 | 11,800 |
| 2024/02/15 | 1,159 | 1,166 | 1,122 | 1,136 | 31,600 |
| 2024/02/14 | 1,154 | 1,164 | 1,154 | 1,155 | 6,900 |
| 2024/02/13 | 1,167 | 1,167 | 1,154 | 1,160 | 6,600 |
| 2024/02/09 | 1,153 | 1,161 | 1,153 | 1,155 | 5,600 |
| 2024/02/08 | 1,162 | 1,163 | 1,149 | 1,153 | 32,100 |
| 2024/02/07 | 1,170 | 1,178 | 1,161 | 1,167 | 17,500 |
| 2024/02/06 | 1,179 | 1,179 | 1,170 | 1,172 | 8,800 |
| 2024/02/05 | 1,170 | 1,181 | 1,170 | 1,178 | 12,400 |
| 2024/02/02 | 1,175 | 1,175 | 1,162 | 1,168 | 11,800 |
| 2024/02/01 | 1,167 | 1,173 | 1,161 | 1,171 | 6,500 |
| 2024/01/31 | 1,167 | 1,182 | 1,166 | 1,168 | 12,700 |
| 2024/01/30 | 1,179 | 1,184 | 1,166 | 1,166 | 25,900 |
| 2024/01/29 | 1,168 | 1,183 | 1,168 | 1,178 | 7,900 |
| 2024/01/26 | 1,168 | 1,180 | 1,162 | 1,162 | 6,100 |
| 2024/01/25 | 1,178 | 1,189 | 1,165 | 1,167 | 14,800 |
| 2024/01/24 | 1,173 | 1,191 | 1,172 | 1,177 | 19,700 |
| 2024/01/23 | 1,162 | 1,177 | 1,162 | 1,172 | 16,200 |
| 2024/01/22 | 1,146 | 1,173 | 1,146 | 1,163 | 15,400 |
| 2024/01/19 | 1,149 | 1,150 | 1,143 | 1,144 | 7,400 |
| 2024/01/18 | 1,154 | 1,157 | 1,145 | 1,145 | 8,300 |
| 2024/01/17 | 1,166 | 1,173 | 1,153 | 1,154 | 12,400 |
| 2024/01/16 | 1,174 | 1,175 | 1,158 | 1,166 | 17,500 |
| 2024/01/15 | 1,171 | 1,190 | 1,167 | 1,174 | 41,700 |
| 2024/01/12 | 1,180 | 1,191 | 1,167 | 1,174 | 31,100 |
| 2024/01/11 | 1,165 | 1,185 | 1,164 | 1,177 | 18,200 |
| 2024/01/10 | 1,171 | 1,174 | 1,163 | 1,165 | 11,100 |
| 2024/01/09 | 1,188 | 1,191 | 1,166 | 1,169 | 16,500 |
| 2024/01/05 | 1,170 | 1,187 | 1,156 | 1,183 | 19,500 |
| 2024/01/04 | 1,148 | 1,166 | 1,135 | 1,166 | 21,000 |