日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 780 780 775 780 15,900
2002/12/27 770 780 770 780 1,400
2002/12/26 780 780 780 780 2,200
2002/12/25 764 770 755 760 3,700
2002/12/24 780 780 750 754 4,200
2002/12/20 789 789 781 782 1,800
2002/12/19 786 800 786 800 1,000
2002/12/18 785 785 785 785 700
2002/12/17 791 800 790 790 8,200
2002/12/16 810 810 785 785 10,500
2002/12/13 810 810 810 810 300
2002/12/12 820 820 820 820 1,000
2002/12/11 820 820 820 820 200
2002/12/10 830 830 820 820 2,100
2002/12/09 827 828 800 828 4,500
2002/12/06 830 830 797 797 21,600
2002/12/05 805 805 805 805 22,200
2002/12/04 801 805 795 805 12,900
2002/12/03 795 805 795 800 14,600
2002/12/02 800 800 795 795 1,200
2002/11/29 795 799 792 799 1,700
2002/11/28 800 800 790 799 4,900
2002/11/27 771 800 771 800 5,000
2002/11/26 770 771 770 770 4,600
2002/11/25 750 798 750 770 24,100
2002/11/22 801 806 800 805 9,200
2002/11/21 790 800 790 800 1,100
2002/11/20 780 800 780 800 3,400
2002/11/18 813 813 795 800 3,600
2002/11/15 838 838 803 803 500
2002/11/14 800 840 800 840 1,300
2002/11/13 840 840 840 840 100
2002/11/12 820 840 810 840 16,300
2002/11/11 850 850 800 800 2,000
2002/11/08 845 856 845 850 4,700
2002/11/07 880 885 876 885 3,900
2002/11/06 900 900 890 890 14,200
2002/11/05 929 930 906 912 1,500
2002/10/31 940 940 939 939 300
2002/10/30 942 942 940 940 1,300
2002/10/29 950 950 941 941 300
2002/10/28 955 955 953 953 1,700
2002/10/25 944 950 942 942 4,200
2002/10/24 950 950 941 941 2,700
2002/10/23 954 955 954 955 1,100
2002/10/22 955 955 950 955 15,700
2002/10/21 961 961 953 953 11,900
2002/10/18 956 960 956 960 300
2002/10/17 941 950 940 950 1,600
2002/10/16 952 965 951 960 700
2002/10/15 946 947 946 946 700
2002/10/11 946 950 940 940 2,600
2002/10/10 955 966 955 966 1,200
2002/10/09 997 997 960 966 2,700
2002/10/07 1,000 1,000 1,000 1,000 100
2002/10/04 1,000 1,000 1,000 1,000 6,400
2002/10/03 981 1,000 981 1,000 2,700
2002/10/02 954 999 950 999 6,700
2002/10/01 1,000 1,000 949 949 5,300
2002/09/30 1,020 1,020 1,000 1,000 2,800
2002/09/27 1,050 1,050 1,030 1,050 1,500
2002/09/26 1,050 1,050 1,025 1,025 1,900
2002/09/25 1,041 1,041 1,040 1,041 1,600
2002/09/24 1,050 1,050 1,040 1,040 700
2002/09/20 1,031 1,040 1,031 1,040 12,100
2002/09/19 1,035 1,045 1,030 1,030 3,900
2002/09/18 1,070 1,070 1,030 1,030 5,300
2002/09/17 1,118 1,118 1,090 1,090 10,200
2002/09/13 1,138 1,138 1,138 1,138 300
2002/09/12 1,148 1,148 1,100 1,140 9,400
2002/09/11 1,080 1,150 1,070 1,150 3,300
2002/09/10 1,080 1,100 1,080 1,100 12,200
2002/09/09 1,070 1,079 1,070 1,079 700
2002/09/06 1,070 1,071 1,061 1,061 1,900
2002/09/05 1,100 1,100 1,091 1,091 200
2002/09/04 1,100 1,100 1,091 1,091 400
2002/09/03 1,150 1,155 1,120 1,128 3,800
2002/09/02 1,148 1,148 1,140 1,140 21,000
2002/08/30 1,120 1,122 1,120 1,120 2,300
2002/08/29 1,160 1,160 1,131 1,150 4,800
2002/08/28 1,180 1,180 1,155 1,160 2,200
2002/08/27 1,185 1,186 1,180 1,180 2,100
2002/08/26 1,225 1,225 1,225 1,225 1,300
2002/08/23 1,224 1,224 1,224 1,224 1,000
2002/08/22 1,205 1,205 1,195 1,195 1,600
2002/08/21 1,225 1,225 1,200 1,220 6,900
2002/08/20 1,226 1,276 1,226 1,276 1,500
2002/08/19 1,211 1,226 1,210 1,220 1,600
2002/08/16 1,200 1,210 1,197 1,210 4,100
2002/08/15 1,200 1,200 1,199 1,200 2,100
2002/08/14 1,200 1,201 1,197 1,201 700
2002/08/13 1,200 1,200 1,200 1,200 3,700
2002/08/12 1,210 1,210 1,200 1,200 1,200
2002/08/09 1,202 1,204 1,196 1,196 4,400
2002/08/08 1,210 1,215 1,200 1,200 5,000
2002/08/07 1,225 1,225 1,210 1,210 1,100
2002/08/06 1,214 1,214 1,205 1,209 800
2002/08/05 1,214 1,230 1,214 1,214 1,600
2002/08/02 1,240 1,240 1,220 1,220 8,700
2002/08/01 1,280 1,280 1,220 1,240 900
2002/07/30 1,280 1,280 1,280 1,280 700
2002/07/29 1,310 1,310 1,280 1,280 2,700
2002/07/26 1,310 1,310 1,250 1,250 6,600
2002/07/25 1,299 1,299 1,212 1,234 4,100
2002/07/24 1,224 1,255 1,224 1,234 16,600
2002/07/23 1,224 1,224 1,202 1,224 800
2002/07/22 1,224 1,224 1,200 1,200 1,300
2002/07/19 1,228 1,228 1,225 1,225 300
2002/07/18 1,200 1,228 1,195 1,200 1,100
2002/07/17 1,203 1,203 1,200 1,200 900
2002/07/16 1,213 1,213 1,202 1,202 900
2002/07/15 1,210 1,224 1,210 1,224 200
2002/07/11 1,212 1,212 1,212 1,212 300
2002/07/10 1,212 1,212 1,205 1,212 4,400
2002/07/09 1,246 1,246 1,206 1,212 2,200
2002/07/08 1,270 1,270 1,206 1,206 2,200
2002/07/05 1,250 1,250 1,210 1,210 4,800
2002/07/04 1,202 1,210 1,201 1,201 10,600
2002/07/03 1,230 1,230 1,191 1,201 1,800
2002/07/02 1,250 1,250 1,200 1,201 11,800
2002/07/01 1,248 1,250 1,220 1,250 5,500
2002/06/28 1,210 1,211 1,201 1,201 2,000
2002/06/27 1,234 1,234 1,206 1,209 700
2002/06/26 1,250 1,250 1,240 1,250 9,500
2002/06/25 1,240 1,250 1,229 1,250 7,200
2002/06/24 1,200 1,201 1,190 1,190 2,200
2002/06/21 1,205 1,207 1,205 1,207 2,200
2002/06/20 1,219 1,219 1,206 1,207 3,000
2002/06/19 1,250 1,250 1,218 1,218 4,900
2002/06/18 1,231 1,232 1,230 1,230 400
2002/06/17 1,231 1,231 1,231 1,231 100
2002/06/14 1,210 1,250 1,210 1,250 400
2002/06/13 1,250 1,250 1,220 1,235 5,000
2002/06/12 1,225 1,260 1,225 1,260 3,500
2002/06/11 1,225 1,225 1,225 1,225 900
2002/06/10 1,260 1,260 1,225 1,233 400
2002/06/07 1,250 1,250 1,240 1,250 1,100
2002/06/06 1,250 1,250 1,248 1,248 600
2002/06/05 1,245 1,245 1,245 1,245 200
2002/06/04 1,251 1,260 1,235 1,260 1,900
2002/06/03 1,271 1,271 1,250 1,250 1,500
2002/05/31 1,270 1,270 1,270 1,270 2,000
2002/05/30 1,270 1,300 1,270 1,300 1,500
2002/05/29 1,251 1,300 1,251 1,300 2,500
2002/05/28 1,295 1,300 1,290 1,299 3,600
2002/05/27 1,295 1,295 1,272 1,275 3,000
2002/05/24 1,266 1,266 1,220 1,236 2,100
2002/05/23 1,235 1,235 1,206 1,206 1,400
2002/05/22 1,210 1,210 1,205 1,205 900
2002/05/21 1,210 1,210 1,205 1,210 1,800
2002/05/20 1,235 1,240 1,208 1,208 2,400
2002/05/17 1,240 1,240 1,220 1,239 1,300
2002/05/16 1,202 1,210 1,202 1,202 900
2002/05/15 1,205 1,215 1,201 1,201 1,400
2002/05/14 1,237 1,237 1,201 1,215 4,000
2002/05/10 1,270 1,270 1,200 1,245 1,500
2002/05/09 1,230 1,230 1,210 1,210 2,900
2002/05/08 1,230 1,230 1,230 1,230 200
2002/05/07 1,249 1,250 1,200 1,230 3,600
2002/05/02 1,250 1,288 1,250 1,270 1,300
2002/05/01 1,270 1,270 1,250 1,250 1,800
2002/04/30 1,270 1,270 1,270 1,270 1,300
2002/04/26 1,290 1,290 1,280 1,280 1,500
2002/04/25 1,283 1,288 1,283 1,288 1,600
2002/04/24 1,265 1,265 1,263 1,263 900
2002/04/23 1,350 1,350 1,261 1,261 3,600
2002/04/22 1,292 1,325 1,292 1,310 2,200
2002/04/19 1,252 1,290 1,252 1,290 1,100
2002/04/18 1,251 1,260 1,250 1,250 3,500
2002/04/17 1,250 1,298 1,250 1,298 700
2002/04/16 1,299 1,300 1,231 1,231 1,500
2002/04/12 1,300 1,300 1,300 1,300 1,500
2002/04/11 1,300 1,300 1,300 1,300 700
2002/04/10 1,300 1,300 1,300 1,300 300
2002/04/09 1,279 1,300 1,279 1,290 2,300
2002/04/08 1,251 1,252 1,251 1,251 600
2002/04/05 1,300 1,300 1,260 1,260 200
2002/04/04 1,252 1,260 1,252 1,260 200
2002/04/03 1,252 1,252 1,251 1,252 2,100
2002/04/02 1,252 1,260 1,252 1,252 2,100
2002/04/01 1,320 1,320 1,252 1,252 900
2002/03/29 1,350 1,350 1,350 1,350 300
2002/03/27 1,300 1,370 1,300 1,370 2,900
2002/03/26 1,310 1,310 1,271 1,291 700
2002/03/25 1,390 1,390 1,327 1,327 2,700
2002/03/22 1,360 1,360 1,290 1,320 3,700
2002/03/20 1,282 1,295 1,275 1,280 8,800
2002/03/19 1,284 1,284 1,270 1,280 1,000
2002/03/18 1,250 1,270 1,250 1,270 3,400
2002/03/14 1,300 1,300 1,251 1,300 1,600
2002/03/13 1,290 1,320 1,290 1,290 1,500
2002/03/12 1,291 1,291 1,280 1,285 2,400
2002/03/11 1,251 1,280 1,251 1,280 1,500
2002/03/08 1,261 1,271 1,250 1,260 3,600
2002/03/07 1,260 1,260 1,250 1,250 1,800
2002/03/06 1,250 1,260 1,250 1,250 4,900
2002/03/05 1,280 1,300 1,250 1,250 1,200
2002/03/04 1,320 1,320 1,300 1,300 2,800
2002/03/01 1,300 1,300 1,300 1,300 200
2002/02/28 1,380 1,410 1,340 1,400 6,200
2002/02/27 1,301 1,301 1,301 1,301 100
2002/02/26 1,450 1,450 1,450 1,450 1,100
2002/02/25 1,420 1,430 1,400 1,400 1,500
2002/02/22 1,300 1,360 1,300 1,350 2,200
2002/02/21 1,230 1,300 1,230 1,300 2,400
2002/02/20 1,210 1,210 1,210 1,210 1,200
2002/02/19 1,210 1,220 1,210 1,210 3,100
2002/02/18 1,211 1,211 1,210 1,210 1,200
2002/02/15 1,210 1,210 1,210 1,210 400
2002/02/14 1,205 1,210 1,200 1,200 1,700
2002/02/13 1,200 1,201 1,200 1,201 400
2002/02/08 1,200 1,200 1,180 1,200 2,700
2002/02/07 1,200 1,200 1,200 1,200 2,100
2002/02/06 1,200 1,200 1,200 1,200 1,400
2002/02/05 1,201 1,210 1,200 1,200 5,600
2002/02/04 1,180 1,220 1,180 1,200 1,900
2002/02/01 1,180 1,180 1,180 1,180 200
2002/01/31 1,131 1,155 1,131 1,155 1,600
2002/01/30 1,110 1,115 1,100 1,115 900
2002/01/29 1,149 1,150 1,110 1,110 1,400
2002/01/28 1,250 1,250 1,150 1,150 1,500
2002/01/25 1,197 1,197 1,155 1,155 4,000
2002/01/24 1,100 1,100 1,080 1,100 6,100
2002/01/23 1,100 1,197 1,100 1,100 1,900
2002/01/22 1,161 1,161 1,140 1,140 600
2002/01/21 1,197 1,197 1,151 1,160 3,200
2002/01/18 1,199 1,199 1,199 1,199 300
2002/01/17 1,140 1,140 1,132 1,132 300
2002/01/16 1,170 1,170 1,150 1,150 500
2002/01/15 1,170 1,170 1,150 1,150 500
2002/01/11 1,200 1,200 1,150 1,150 1,300
2002/01/10 1,240 1,240 1,240 1,240 100
2002/01/09 1,180 1,240 1,151 1,240 900
2002/01/08 1,140 1,200 1,140 1,200 600
2002/01/07 1,200 1,200 1,200 1,200 200

このページの先頭へ