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
2004/12/30 1,911 1,949 1,911 1,949 1,700
2004/12/29 1,920 1,920 1,905 1,920 1,100
2004/12/28 1,920 1,920 1,920 1,920 900
2004/12/27 1,948 1,948 1,925 1,925 1,000
2004/12/24 1,948 1,955 1,925 1,925 7,900
2004/12/22 1,860 1,930 1,860 1,900 3,800
2004/12/21 1,872 1,872 1,861 1,870 4,600
2004/12/20 1,870 1,875 1,869 1,870 3,200
2004/12/17 1,880 1,880 1,870 1,871 5,200
2004/12/16 1,879 1,900 1,866 1,866 12,400
2004/12/15 1,949 1,949 1,880 1,880 8,900
2004/12/14 1,950 1,950 1,935 1,935 1,200
2004/12/13 1,960 1,960 1,950 1,950 11,700
2004/12/10 2,000 2,000 1,950 1,960 21,200
2004/12/09 2,000 2,000 2,000 2,000 5,300
2004/12/08 2,000 2,000 2,000 2,000 11,100
2004/12/07 2,000 2,000 2,000 2,000 14,400
2004/12/06 1,980 1,980 1,970 1,980 10,000
2004/12/03 2,030 2,030 1,950 1,980 6,800
2004/12/02 1,991 2,000 1,950 1,995 5,000
2004/12/01 1,930 2,000 1,924 1,931 11,000
2004/11/30 1,881 1,930 1,880 1,922 20,500
2004/11/29 1,781 1,821 1,781 1,821 11,400
2004/11/26 1,860 1,860 1,774 1,774 13,500
2004/11/25 1,888 1,888 1,860 1,861 3,700
2004/11/24 1,860 1,880 1,860 1,860 14,500
2004/11/22 1,850 1,882 1,850 1,855 6,000
2004/11/19 1,860 1,921 1,860 1,900 15,200
2004/11/18 1,960 1,966 1,920 1,920 6,900
2004/11/17 2,005 2,005 2,000 2,000 15,600
2004/11/16 2,040 2,040 2,025 2,030 700
2004/11/15 2,040 2,040 2,025 2,040 7,200
2004/11/12 2,035 2,040 2,020 2,040 7,000
2004/11/11 2,040 2,040 2,030 2,040 1,600
2004/11/10 2,040 2,050 2,040 2,040 27,600
2004/11/09 2,040 2,045 2,020 2,040 4,800
2004/11/08 2,040 2,040 2,010 2,040 6,500
2004/11/05 2,060 2,060 2,040 2,040 8,900
2004/11/04 2,100 2,120 2,060 2,060 2,700
2004/11/02 2,090 2,090 2,060 2,060 2,900
2004/11/01 2,020 2,050 2,020 2,050 2,300
2004/10/29 2,000 2,080 2,000 2,060 9,800
2004/10/28 2,030 2,070 2,030 2,060 12,700
2004/10/27 2,100 2,100 2,050 2,070 4,600
2004/10/26 2,190 2,190 2,140 2,140 7,900
2004/10/25 2,070 2,150 2,060 2,150 6,000
2004/10/22 2,195 2,220 2,185 2,190 1,000
2004/10/21 2,160 2,250 2,150 2,250 5,400
2004/10/20 2,180 2,280 2,180 2,200 9,900
2004/10/19 2,300 2,320 2,260 2,260 9,500
2004/10/18 2,295 2,300 2,295 2,300 1,400
2004/10/15 2,250 2,300 2,250 2,300 7,000
2004/10/14 2,270 2,290 2,260 2,290 3,300
2004/10/13 2,280 2,280 2,275 2,275 500
2004/10/12 2,350 2,350 2,290 2,320 3,100
2004/10/08 2,325 2,325 2,225 2,325 4,800
2004/10/07 2,320 2,320 2,300 2,315 5,300
2004/10/06 2,275 2,315 2,275 2,315 5,400
2004/10/05 2,320 2,330 2,300 2,315 14,200
2004/10/04 2,310 2,320 2,270 2,310 11,600
2004/10/01 2,250 2,300 2,240 2,260 4,800
2004/09/30 2,280 2,280 2,250 2,280 7,400
2004/09/29 2,225 2,255 2,225 2,255 10,000
2004/09/28 2,310 2,310 2,300 2,305 6,600
2004/09/27 2,245 2,300 2,180 2,300 7,700
2004/09/24 2,285 2,285 2,245 2,280 1,200
2004/09/22 2,300 2,300 2,210 2,295 13,100
2004/09/21 2,220 2,290 2,220 2,290 15,200
2004/09/17 2,240 2,260 2,220 2,240 13,800
2004/09/16 2,170 2,230 2,170 2,220 8,700
2004/09/15 2,200 2,205 2,170 2,200 15,500
2004/09/14 2,170 2,205 2,165 2,200 17,300
2004/09/13 2,200 2,205 2,195 2,195 8,500
2004/09/10 2,195 2,195 2,160 2,185 1,900
2004/09/09 2,200 2,210 2,160 2,210 28,100
2004/09/08 2,140 2,190 2,140 2,150 5,400
2004/09/07 2,130 2,140 2,130 2,140 900
2004/09/06 2,190 2,190 2,170 2,170 3,000
2004/09/02 2,125 2,200 2,120 2,200 5,100
2004/09/01 2,115 2,200 2,115 2,200 20,000
2004/08/31 2,175 2,195 2,105 2,195 9,200
2004/08/30 2,200 2,200 2,170 2,175 4,600
2004/08/27 2,160 2,165 2,160 2,160 1,200
2004/08/26 2,230 2,250 2,180 2,200 23,800
2004/08/25 2,170 2,200 2,160 2,200 8,700
2004/08/24 2,170 2,170 2,170 2,170 1,000
2004/08/23 2,140 2,200 2,140 2,190 13,600
2004/08/20 2,140 2,180 2,120 2,180 12,000
2004/08/19 2,045 2,105 2,045 2,100 6,200
2004/08/18 2,135 2,135 2,035 2,080 5,600
2004/08/17 2,180 2,220 2,130 2,155 5,700
2004/08/16 2,245 2,245 2,200 2,220 9,800
2004/08/13 2,200 2,205 2,185 2,205 2,400
2004/08/12 2,250 2,250 2,205 2,230 11,600
2004/08/11 2,155 2,290 2,155 2,270 31,900
2004/08/10 2,020 2,125 2,020 2,115 18,700
2004/08/09 1,980 2,040 1,980 2,000 2,500
2004/08/06 1,980 2,060 1,980 2,060 1,800
2004/08/05 2,020 2,020 2,020 2,020 2,200
2004/08/04 2,005 2,020 1,975 2,020 3,900
2004/08/03 2,060 2,100 2,020 2,020 11,600
2004/08/02 2,080 2,100 2,050 2,060 4,500
2004/07/30 2,040 2,100 2,040 2,095 5,400
2004/07/29 2,100 2,110 2,050 2,080 8,900
2004/07/28 2,070 2,095 2,070 2,095 4,800
2004/07/27 2,085 2,090 2,070 2,090 13,400
2004/07/26 2,080 2,090 2,075 2,080 5,400
2004/07/23 2,040 2,050 2,025 2,050 10,800
2004/07/22 2,035 2,040 2,020 2,040 7,500
2004/07/21 1,950 2,020 1,940 2,020 19,600
2004/07/20 1,920 1,939 1,882 1,939 3,000
2004/07/16 1,950 1,950 1,942 1,950 4,200
2004/07/15 1,951 1,961 1,951 1,953 600
2004/07/14 1,986 1,989 1,980 1,981 3,700
2004/07/13 2,020 2,020 1,983 1,983 8,800
2004/07/12 1,990 2,030 1,990 2,020 13,200
2004/07/09 1,990 2,040 1,990 2,040 4,000
2004/07/08 2,020 2,020 1,960 1,990 3,200
2004/07/07 2,000 2,040 2,000 2,030 26,000
2004/07/06 2,005 2,010 2,000 2,000 3,200
2004/07/05 2,015 2,040 2,000 2,040 5,500
2004/07/02 1,980 2,000 1,970 2,000 22,400
2004/07/01 2,020 2,020 2,000 2,020 7,400
2004/06/30 1,962 1,970 1,937 1,970 24,200
2004/06/29 1,950 1,950 1,930 1,933 3,200
2004/06/28 1,953 1,970 1,950 1,950 4,600
2004/06/25 1,964 1,964 1,946 1,950 4,800
2004/06/24 1,930 1,970 1,930 1,970 12,600
2004/06/23 1,950 1,950 1,935 1,935 5,000
2004/06/22 1,990 2,000 1,950 1,950 4,500
2004/06/21 2,000 2,000 1,980 1,990 3,100
2004/06/18 1,950 1,980 1,950 1,970 2,500
2004/06/17 1,935 1,960 1,935 1,950 1,800
2004/06/16 1,930 1,960 1,930 1,960 7,300
2004/06/15 1,931 1,935 1,927 1,927 8,600
2004/06/14 1,950 1,950 1,925 1,927 1,800
2004/06/11 1,930 1,950 1,923 1,930 38,700
2004/06/10 1,940 1,940 1,925 1,925 13,200
2004/06/09 1,950 1,960 1,950 1,950 5,700
2004/06/08 2,000 2,000 1,970 1,970 2,100
2004/06/07 1,949 1,960 1,921 1,960 2,200
2004/06/04 1,953 1,960 1,900 1,950 4,500
2004/06/03 2,030 2,070 1,960 2,000 11,600
2004/06/02 2,120 2,120 2,110 2,110 22,800
2004/06/01 2,100 2,145 2,100 2,140 11,000
2004/05/31 2,115 2,120 2,100 2,100 8,500
2004/05/28 2,105 2,130 2,105 2,115 5,600
2004/05/27 2,130 2,135 2,100 2,105 18,200
2004/05/26 2,100 2,120 2,100 2,120 13,500
2004/05/25 2,100 2,105 2,040 2,075 24,800
2004/05/24 2,045 2,055 2,040 2,050 10,100
2004/05/21 1,930 2,000 1,900 1,990 10,600
2004/05/20 1,830 1,850 1,820 1,840 7,200
2004/05/19 1,775 1,880 1,775 1,820 5,500
2004/05/18 1,610 1,690 1,580 1,685 5,100
2004/05/17 1,770 1,800 1,700 1,700 3,900
2004/05/14 1,900 1,900 1,890 1,890 1,100
2004/05/13 1,960 1,966 1,930 1,940 18,700
2004/05/12 1,950 1,970 1,900 1,960 4,100
2004/05/11 1,720 1,880 1,720 1,850 7,000
2004/05/10 1,990 1,990 1,900 1,900 22,500
2004/05/07 2,065 2,065 1,930 2,020 19,000
2004/05/06 2,080 2,120 2,070 2,120 4,500
2004/04/30 2,115 2,120 2,100 2,120 3,100
2004/04/28 2,210 2,220 2,140 2,140 5,200
2004/04/27 2,200 2,250 2,150 2,250 19,000
2004/04/26 2,180 2,230 2,170 2,220 16,600
2004/04/23 2,170 2,180 2,150 2,170 10,200
2004/04/22 2,160 2,170 2,110 2,170 6,200
2004/04/21 2,130 2,160 2,100 2,160 12,700
2004/04/20 2,115 2,145 2,115 2,145 9,500
2004/04/19 2,180 2,185 2,150 2,155 18,500
2004/04/16 2,210 2,250 2,210 2,220 16,800
2004/04/15 2,220 2,270 2,185 2,250 35,300
2004/04/14 2,230 2,270 2,200 2,260 29,200
2004/04/13 2,280 2,295 2,265 2,280 101,800
2004/04/12 2,100 2,290 2,060 2,200 53,000
2004/04/09 2,020 2,050 2,005 2,020 37,500
2004/04/08 1,930 2,065 1,930 2,060 73,100
2004/04/07 1,871 1,960 1,820 1,950 42,000
2004/04/06 1,777 1,850 1,776 1,850 45,400
2004/04/05 1,788 1,795 1,735 1,771 18,200
2004/04/02 1,721 1,795 1,721 1,762 24,200
2004/04/01 1,720 1,750 1,720 1,740 7,800
2004/03/31 1,758 1,775 1,750 1,750 10,300
2004/03/30 1,671 1,765 1,671 1,764 27,700
2004/03/29 1,646 1,684 1,646 1,670 29,500
2004/03/26 1,710 1,710 1,680 1,684 17,100
2004/03/25 1,742 1,742 1,711 1,724 10,100
2004/03/24 1,772 1,772 1,742 1,742 13,500
2004/03/23 1,787 1,790 1,760 1,760 7,300
2004/03/22 1,759 1,800 1,735 1,800 22,500
2004/03/19 1,780 1,799 1,760 1,780 15,300
2004/03/18 1,820 1,820 1,790 1,800 36,200
2004/03/17 1,715 1,800 1,715 1,770 30,400
2004/03/16 1,700 1,710 1,700 1,710 23,100
2004/03/15 1,685 1,720 1,685 1,700 27,500
2004/03/12 1,672 1,698 1,660 1,670 8,600
2004/03/11 1,616 1,699 1,615 1,690 27,700
2004/03/10 1,650 1,670 1,620 1,670 23,100
2004/03/09 1,710 1,710 1,660 1,680 32,100
2004/03/08 1,650 1,710 1,601 1,710 67,000
2004/03/05 1,610 1,630 1,570 1,610 22,300
2004/03/04 1,550 1,635 1,550 1,600 61,500
2004/03/03 1,524 1,550 1,520 1,535 23,900
2004/03/02 1,532 1,535 1,494 1,523 19,900
2004/03/01 1,490 1,530 1,482 1,502 20,800
2004/02/27 1,510 1,520 1,480 1,490 14,900
2004/02/26 1,459 1,510 1,457 1,510 27,800
2004/02/25 1,438 1,470 1,438 1,465 17,000
2004/02/24 1,440 1,475 1,432 1,448 73,200
2004/02/23 1,470 1,480 1,415 1,464 61,000
2004/02/20 1,500 1,551 1,481 1,550 33,600
2004/02/19 1,470 1,540 1,405 1,536 46,500
2004/02/18 1,535 1,535 1,470 1,470 20,900
2004/02/17 1,580 1,580 1,530 1,551 20,000
2004/02/16 1,589 1,598 1,531 1,580 47,200
2004/02/13 1,485 1,550 1,485 1,545 54,600
2004/02/12 1,492 1,492 1,450 1,485 16,400
2004/02/10 1,453 1,489 1,445 1,489 34,200
2004/02/09 1,425 1,440 1,400 1,433 16,400
2004/02/06 1,450 1,450 1,390 1,410 10,400
2004/02/05 1,474 1,474 1,450 1,470 4,900
2004/02/04 1,494 1,494 1,461 1,485 21,100
2004/02/03 1,468 1,495 1,456 1,495 33,500
2004/02/02 1,424 1,459 1,424 1,459 23,400
2004/01/30 1,434 1,438 1,426 1,435 11,900
2004/01/29 1,410 1,439 1,410 1,438 20,100
2004/01/28 1,423 1,430 1,400 1,430 24,900
2004/01/27 1,395 1,435 1,395 1,430 22,900
2004/01/26 1,439 1,439 1,390 1,405 33,600
2004/01/23 1,500 1,500 1,396 1,440 44,800
2004/01/22 1,320 1,520 1,320 1,520 81,700
2004/01/21 1,340 1,340 1,301 1,320 26,200
2004/01/20 1,279 1,331 1,277 1,320 65,500
2004/01/19 1,230 1,285 1,200 1,249 42,600
2004/01/16 1,040 1,190 1,030 1,190 36,400
2004/01/15 1,030 1,030 1,020 1,020 4,900
2004/01/14 1,022 1,030 1,017 1,030 2,300
2004/01/13 1,033 1,033 1,005 1,030 6,500
2004/01/09 1,036 1,045 1,032 1,033 6,300
2004/01/08 1,020 1,037 1,020 1,026 6,500
2004/01/07 1,010 1,015 1,004 1,015 4,300
2004/01/06 1,000 1,016 1,000 1,016 10,500
2004/01/05 1,000 1,010 995 999 4,300

このページの先頭へ