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 |
---|---|---|---|---|---|
2003/12/30 | 991 | 1,000 | 990 | 1,000 | 1,300 |
2003/12/29 | 990 | 999 | 987 | 995 | 2,100 |
2003/12/26 | 995 | 1,000 | 984 | 1,000 | 2,500 |
2003/12/25 | 999 | 1,000 | 987 | 988 | 4,700 |
2003/12/24 | 988 | 1,000 | 988 | 1,000 | 6,800 |
2003/12/22 | 982 | 998 | 982 | 998 | 5,600 |
2003/12/19 | 997 | 1,000 | 990 | 1,000 | 7,100 |
2003/12/18 | 980 | 998 | 980 | 998 | 2,200 |
2003/12/17 | 1,018 | 1,018 | 990 | 992 | 3,500 |
2003/12/16 | 980 | 1,019 | 980 | 1,019 | 9,400 |
2003/12/15 | 970 | 979 | 952 | 969 | 6,800 |
2003/12/12 | 970 | 970 | 950 | 951 | 12,200 |
2003/12/11 | 985 | 993 | 961 | 970 | 42,300 |
2003/12/10 | 981 | 1,020 | 980 | 981 | 19,800 |
2003/12/09 | 980 | 985 | 980 | 980 | 3,800 |
2003/12/08 | 975 | 982 | 966 | 980 | 10,900 |
2003/12/05 | 991 | 991 | 982 | 985 | 4,100 |
2003/12/04 | 999 | 1,000 | 980 | 982 | 10,800 |
2003/12/03 | 1,009 | 1,009 | 981 | 1,000 | 800 |
2003/12/02 | 995 | 1,014 | 990 | 1,014 | 4,000 |
2003/12/01 | 1,000 | 1,000 | 995 | 995 | 9,800 |
2003/11/28 | 1,000 | 1,005 | 997 | 1,005 | 3,800 |
2003/11/27 | 1,000 | 1,000 | 995 | 995 | 1,300 |
2003/11/26 | 1,000 | 1,000 | 990 | 1,000 | 15,500 |
2003/11/25 | 1,020 | 1,020 | 1,000 | 1,000 | 5,200 |
2003/11/21 | 990 | 1,000 | 979 | 990 | 11,700 |
2003/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,200 |
2003/11/19 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 |
2003/11/18 | 995 | 1,000 | 990 | 1,000 | 7,500 |
2003/11/17 | 1,010 | 1,020 | 985 | 995 | 30,800 |
2003/11/14 | 1,040 | 1,060 | 1,029 | 1,037 | 49,900 |
2003/11/13 | 1,060 | 1,060 | 1,050 | 1,050 | 4,200 |
2003/11/12 | 1,040 | 1,067 | 1,040 | 1,060 | 12,600 |
2003/11/11 | 1,030 | 1,079 | 1,030 | 1,040 | 16,800 |
2003/11/10 | 1,050 | 1,050 | 1,020 | 1,040 | 10,600 |
2003/11/07 | 1,025 | 1,050 | 1,020 | 1,050 | 16,000 |
2003/11/06 | 1,011 | 1,029 | 1,011 | 1,020 | 16,500 |
2003/11/05 | 1,010 | 1,010 | 990 | 1,000 | 61,900 |
2003/11/04 | 1,018 | 1,018 | 1,000 | 1,010 | 4,600 |
2003/10/31 | 1,012 | 1,012 | 1,000 | 1,010 | 14,100 |
2003/10/30 | 975 | 1,020 | 975 | 1,020 | 11,300 |
2003/10/29 | 990 | 999 | 965 | 976 | 20,900 |
2003/10/28 | 990 | 1,025 | 990 | 990 | 1,400 |
2003/10/27 | 984 | 990 | 977 | 985 | 14,700 |
2003/10/24 | 975 | 990 | 965 | 974 | 11,000 |
2003/10/23 | 975 | 985 | 971 | 980 | 15,800 |
2003/10/22 | 1,021 | 1,021 | 990 | 990 | 10,000 |
2003/10/21 | 1,046 | 1,046 | 1,010 | 1,010 | 14,300 |
2003/10/20 | 1,010 | 1,035 | 1,010 | 1,025 | 7,600 |
2003/10/17 | 990 | 1,000 | 980 | 1,000 | 17,200 |
2003/10/16 | 993 | 993 | 951 | 990 | 28,800 |
2003/10/15 | 988 | 997 | 980 | 990 | 5,500 |
2003/10/14 | 990 | 1,000 | 950 | 990 | 36,700 |
2003/10/10 | 981 | 999 | 980 | 981 | 9,900 |
2003/10/09 | 980 | 990 | 980 | 980 | 5,800 |
2003/10/08 | 989 | 990 | 980 | 980 | 7,100 |
2003/10/07 | 978 | 984 | 973 | 980 | 14,400 |
2003/10/06 | 985 | 991 | 970 | 970 | 5,600 |
2003/10/03 | 997 | 997 | 960 | 965 | 7,800 |
2003/10/02 | 985 | 1,010 | 973 | 1,010 | 18,800 |
2003/10/01 | 938 | 985 | 935 | 970 | 38,300 |
2003/09/30 | 914 | 940 | 914 | 940 | 12,600 |
2003/09/29 | 910 | 920 | 910 | 913 | 7,200 |
2003/09/26 | 895 | 915 | 895 | 908 | 10,900 |
2003/09/25 | 926 | 926 | 893 | 893 | 13,900 |
2003/09/24 | 940 | 945 | 918 | 925 | 9,700 |
2003/09/22 | 916 | 949 | 900 | 940 | 52,400 |
2003/09/19 | 891 | 908 | 877 | 908 | 27,400 |
2003/09/18 | 880 | 880 | 871 | 871 | 27,300 |
2003/09/17 | 866 | 889 | 866 | 870 | 91,100 |
2003/09/16 | 870 | 870 | 862 | 866 | 20,000 |
2003/09/12 | 869 | 870 | 860 | 869 | 27,100 |
2003/09/11 | 875 | 888 | 870 | 870 | 16,800 |
2003/09/10 | 875 | 880 | 860 | 870 | 25,400 |
2003/09/09 | 868 | 890 | 862 | 875 | 29,100 |
2003/09/08 | 860 | 870 | 854 | 858 | 34,500 |
2003/09/05 | 860 | 870 | 857 | 860 | 8,200 |
2003/09/04 | 860 | 860 | 855 | 857 | 14,400 |
2003/09/03 | 867 | 867 | 856 | 857 | 12,000 |
2003/09/02 | 880 | 880 | 866 | 866 | 7,900 |
2003/09/01 | 865 | 885 | 865 | 884 | 9,300 |
2003/08/29 | 847 | 860 | 845 | 860 | 3,200 |
2003/08/28 | 852 | 853 | 846 | 846 | 11,800 |
2003/08/27 | 863 | 863 | 860 | 861 | 3,200 |
2003/08/26 | 856 | 863 | 850 | 863 | 14,900 |
2003/08/25 | 865 | 865 | 855 | 864 | 12,600 |
2003/08/22 | 870 | 870 | 852 | 865 | 27,600 |
2003/08/21 | 868 | 878 | 850 | 873 | 62,300 |
2003/08/20 | 901 | 940 | 900 | 928 | 38,300 |
2003/08/19 | 902 | 904 | 890 | 898 | 57,200 |
2003/08/18 | 896 | 896 | 885 | 892 | 8,600 |
2003/08/15 | 896 | 904 | 890 | 900 | 17,200 |
2003/08/14 | 896 | 896 | 875 | 891 | 6,300 |
2003/08/13 | 876 | 890 | 875 | 890 | 4,300 |
2003/08/12 | 890 | 890 | 870 | 876 | 1,300 |
2003/08/11 | 900 | 900 | 891 | 891 | 6,100 |
2003/08/08 | 900 | 900 | 900 | 900 | 1,300 |
2003/08/07 | 890 | 900 | 890 | 900 | 1,300 |
2003/08/06 | 905 | 905 | 900 | 900 | 1,500 |
2003/08/05 | 895 | 915 | 893 | 911 | 20,900 |
2003/08/04 | 903 | 904 | 901 | 901 | 2,000 |
2003/08/01 | 899 | 905 | 899 | 901 | 4,200 |
2003/07/31 | 927 | 927 | 900 | 900 | 9,700 |
2003/07/30 | 916 | 927 | 916 | 927 | 2,200 |
2003/07/29 | 946 | 946 | 930 | 930 | 14,900 |
2003/07/28 | 940 | 940 | 932 | 936 | 4,900 |
2003/07/25 | 950 | 950 | 930 | 930 | 9,200 |
2003/07/24 | 940 | 940 | 930 | 930 | 2,000 |
2003/07/23 | 947 | 960 | 943 | 943 | 10,000 |
2003/07/22 | 935 | 960 | 935 | 943 | 14,600 |
2003/07/18 | 916 | 940 | 915 | 929 | 10,200 |
2003/07/17 | 910 | 930 | 910 | 915 | 3,700 |
2003/07/16 | 911 | 911 | 910 | 910 | 900 |
2003/07/15 | 912 | 912 | 911 | 911 | 1,100 |
2003/07/14 | 920 | 920 | 911 | 911 | 11,600 |
2003/07/11 | 902 | 923 | 895 | 923 | 2,600 |
2003/07/10 | 915 | 920 | 915 | 920 | 300 |
2003/07/09 | 910 | 924 | 910 | 924 | 4,200 |
2003/07/08 | 900 | 923 | 900 | 911 | 7,400 |
2003/07/07 | 890 | 904 | 890 | 904 | 2,500 |
2003/07/04 | 889 | 890 | 885 | 890 | 2,600 |
2003/07/03 | 909 | 910 | 890 | 895 | 2,000 |
2003/07/02 | 930 | 930 | 910 | 910 | 4,900 |
2003/07/01 | 890 | 910 | 890 | 910 | 4,500 |
2003/06/30 | 860 | 870 | 860 | 870 | 5,600 |
2003/06/27 | 859 | 860 | 850 | 851 | 3,000 |
2003/06/26 | 860 | 860 | 851 | 855 | 4,200 |
2003/06/25 | 845 | 856 | 845 | 856 | 2,700 |
2003/06/24 | 850 | 850 | 845 | 845 | 2,700 |
2003/06/23 | 850 | 851 | 850 | 851 | 4,800 |
2003/06/20 | 850 | 850 | 847 | 849 | 1,200 |
2003/06/19 | 854 | 855 | 850 | 855 | 1,600 |
2003/06/18 | 854 | 854 | 845 | 846 | 1,900 |
2003/06/17 | 851 | 858 | 845 | 845 | 2,700 |
2003/06/16 | 858 | 860 | 851 | 851 | 2,700 |
2003/06/13 | 865 | 865 | 853 | 860 | 2,700 |
2003/06/12 | 855 | 858 | 853 | 858 | 1,400 |
2003/06/11 | 842 | 860 | 840 | 852 | 7,800 |
2003/06/10 | 834 | 845 | 834 | 840 | 1,100 |
2003/06/09 | 841 | 846 | 840 | 841 | 1,500 |
2003/06/06 | 830 | 830 | 830 | 830 | 2,100 |
2003/06/05 | 824 | 830 | 824 | 830 | 1,400 |
2003/06/04 | 823 | 830 | 823 | 823 | 1,100 |
2003/06/03 | 819 | 820 | 819 | 820 | 800 |
2003/06/02 | 814 | 820 | 813 | 820 | 2,800 |
2003/05/30 | 821 | 821 | 812 | 813 | 1,800 |
2003/05/29 | 825 | 830 | 821 | 821 | 1,200 |
2003/05/28 | 830 | 830 | 825 | 825 | 1,100 |
2003/05/27 | 820 | 834 | 820 | 834 | 600 |
2003/05/26 | 820 | 820 | 814 | 814 | 6,100 |
2003/05/23 | 820 | 820 | 811 | 820 | 11,700 |
2003/05/22 | 829 | 850 | 829 | 831 | 2,200 |
2003/05/21 | 830 | 839 | 825 | 839 | 1,200 |
2003/05/20 | 835 | 837 | 820 | 837 | 2,100 |
2003/05/19 | 821 | 838 | 821 | 838 | 200 |
2003/05/16 | 838 | 838 | 830 | 830 | 400 |
2003/05/15 | 840 | 840 | 820 | 830 | 3,700 |
2003/05/14 | 838 | 838 | 820 | 820 | 2,800 |
2003/05/13 | 831 | 831 | 830 | 830 | 4,100 |
2003/05/12 | 833 | 833 | 829 | 830 | 3,000 |
2003/05/09 | 832 | 832 | 832 | 832 | 700 |
2003/05/08 | 830 | 845 | 825 | 845 | 1,500 |
2003/05/07 | 830 | 830 | 822 | 822 | 1,500 |
2003/05/06 | 835 | 835 | 828 | 828 | 3,500 |
2003/05/02 | 840 | 840 | 830 | 830 | 4,100 |
2003/05/01 | 840 | 840 | 836 | 840 | 1,300 |
2003/04/30 | 825 | 844 | 825 | 844 | 300 |
2003/04/28 | 850 | 850 | 850 | 850 | 2,700 |
2003/04/25 | 827 | 844 | 817 | 844 | 3,800 |
2003/04/24 | 836 | 843 | 836 | 837 | 700 |
2003/04/23 | 836 | 840 | 832 | 832 | 2,300 |
2003/04/21 | 821 | 835 | 821 | 835 | 1,000 |
2003/04/18 | 819 | 829 | 819 | 819 | 700 |
2003/04/17 | 811 | 829 | 811 | 829 | 500 |
2003/04/16 | 830 | 830 | 812 | 812 | 2,200 |
2003/04/14 | 810 | 830 | 810 | 830 | 1,700 |
2003/04/10 | 810 | 810 | 810 | 810 | 300 |
2003/04/09 | 815 | 820 | 815 | 820 | 1,100 |
2003/04/08 | 820 | 830 | 820 | 820 | 1,200 |
2003/04/07 | 820 | 830 | 820 | 820 | 1,400 |
2003/04/04 | 828 | 828 | 820 | 825 | 2,000 |
2003/04/03 | 826 | 835 | 826 | 826 | 1,300 |
2003/04/02 | 820 | 821 | 820 | 821 | 400 |
2003/04/01 | 821 | 837 | 820 | 823 | 600 |
2003/03/31 | 840 | 840 | 840 | 840 | 1,000 |
2003/03/28 | 846 | 850 | 846 | 850 | 2,300 |
2003/03/27 | 846 | 846 | 844 | 844 | 700 |
2003/03/26 | 848 | 866 | 840 | 866 | 2,100 |
2003/03/25 | 871 | 878 | 866 | 874 | 7,300 |
2003/03/24 | 897 | 897 | 865 | 871 | 9,200 |
2003/03/20 | 865 | 865 | 857 | 857 | 1,300 |
2003/03/19 | 865 | 869 | 865 | 869 | 1,300 |
2003/03/18 | 863 | 868 | 863 | 868 | 200 |
2003/03/17 | 870 | 870 | 860 | 860 | 4,200 |
2003/03/14 | 870 | 870 | 860 | 870 | 1,300 |
2003/03/13 | 850 | 855 | 850 | 854 | 600 |
2003/03/12 | 846 | 847 | 845 | 847 | 1,000 |
2003/03/11 | 853 | 853 | 840 | 845 | 5,400 |
2003/03/10 | 865 | 865 | 840 | 852 | 4,200 |
2003/03/07 | 875 | 875 | 865 | 865 | 4,300 |
2003/03/06 | 870 | 880 | 870 | 875 | 1,800 |
2003/03/05 | 895 | 895 | 870 | 870 | 1,600 |
2003/03/04 | 866 | 866 | 866 | 866 | 100 |
2003/03/03 | 870 | 870 | 865 | 865 | 1,000 |
2003/02/28 | 865 | 865 | 865 | 865 | 200 |
2003/02/27 | 851 | 860 | 851 | 860 | 800 |
2003/02/26 | 865 | 865 | 850 | 850 | 3,200 |
2003/02/25 | 845 | 846 | 845 | 845 | 4,900 |
2003/02/24 | 842 | 846 | 835 | 843 | 3,700 |
2003/02/21 | 842 | 842 | 815 | 842 | 18,500 |
2003/02/20 | 859 | 860 | 852 | 852 | 7,600 |
2003/02/19 | 854 | 860 | 853 | 860 | 4,000 |
2003/02/18 | 855 | 860 | 854 | 854 | 2,800 |
2003/02/17 | 869 | 869 | 855 | 855 | 2,000 |
2003/02/14 | 885 | 885 | 855 | 870 | 2,800 |
2003/02/13 | 905 | 905 | 846 | 889 | 6,100 |
2003/02/12 | 945 | 953 | 909 | 909 | 7,700 |
2003/02/10 | 840 | 895 | 840 | 895 | 4,500 |
2003/02/07 | 842 | 842 | 830 | 830 | 900 |
2003/02/06 | 837 | 837 | 831 | 832 | 2,400 |
2003/02/05 | 822 | 830 | 822 | 830 | 900 |
2003/02/04 | 814 | 829 | 814 | 820 | 2,700 |
2003/02/03 | 808 | 825 | 806 | 825 | 2,500 |
2003/01/31 | 809 | 815 | 809 | 811 | 700 |
2003/01/30 | 820 | 829 | 806 | 829 | 2,900 |
2003/01/29 | 829 | 830 | 806 | 830 | 1,600 |
2003/01/28 | 841 | 841 | 830 | 830 | 600 |
2003/01/27 | 878 | 878 | 841 | 841 | 3,800 |
2003/01/24 | 850 | 850 | 830 | 830 | 3,700 |
2003/01/23 | 840 | 840 | 835 | 835 | 300 |
2003/01/22 | 850 | 852 | 830 | 835 | 5,900 |
2003/01/21 | 840 | 850 | 815 | 850 | 1,600 |
2003/01/20 | 805 | 821 | 805 | 810 | 2,900 |
2003/01/17 | 805 | 805 | 795 | 801 | 4,200 |
2003/01/16 | 800 | 815 | 800 | 815 | 4,800 |
2003/01/15 | 800 | 800 | 791 | 792 | 700 |
2003/01/14 | 796 | 796 | 786 | 790 | 2,400 |
2003/01/10 | 795 | 800 | 780 | 786 | 5,000 |
2003/01/09 | 783 | 795 | 783 | 795 | 1,900 |
2003/01/08 | 788 | 788 | 782 | 783 | 700 |
2003/01/07 | 780 | 780 | 780 | 780 | 5,900 |
2003/01/06 | 780 | 780 | 780 | 780 | 1,300 |