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
2005/12/30 1,538 1,676 1,510 1,676 23,800
2005/12/29 1,535 1,540 1,520 1,524 12,900
2005/12/28 1,494 1,530 1,481 1,517 22,800
2005/12/27 1,500 1,500 1,480 1,495 9,000
2005/12/26 1,500 1,500 1,470 1,500 22,900
2005/12/22 1,490 1,490 1,470 1,490 50,500
2005/12/21 1,495 1,495 1,470 1,480 26,500
2005/12/20 1,450 1,490 1,450 1,470 30,000
2005/12/19 1,418 1,430 1,401 1,430 27,900
2005/12/16 1,420 1,420 1,383 1,384 15,000
2005/12/15 1,418 1,420 1,391 1,420 13,500
2005/12/14 1,424 1,424 1,382 1,415 18,400
2005/12/13 1,430 1,433 1,416 1,424 8,300
2005/12/12 1,450 1,450 1,432 1,433 17,100
2005/12/09 1,420 1,447 1,415 1,440 10,200
2005/12/08 1,463 1,463 1,430 1,440 5,000
2005/12/07 1,480 1,490 1,471 1,480 13,400
2005/12/06 1,449 1,490 1,449 1,475 46,600
2005/12/05 1,452 1,452 1,440 1,449 17,800
2005/12/02 1,440 1,460 1,412 1,452 27,300
2005/12/01 1,390 1,440 1,382 1,440 43,300
2005/11/30 1,396 1,410 1,395 1,410 12,700
2005/11/29 1,360 1,396 1,360 1,396 13,800
2005/11/28 1,360 1,377 1,355 1,358 14,600
2005/11/25 1,378 1,378 1,350 1,352 15,600
2005/11/24 1,350 1,380 1,345 1,378 27,800
2005/11/22 1,385 1,391 1,367 1,370 14,500
2005/11/21 1,380 1,390 1,356 1,385 17,800
2005/11/18 1,410 1,410 1,396 1,400 11,100
2005/11/17 1,429 1,430 1,405 1,413 4,800
2005/11/16 1,440 1,440 1,402 1,411 11,500
2005/11/15 1,420 1,420 1,352 1,400 4,300
2005/11/14 1,443 1,443 1,420 1,421 3,500
2005/11/11 1,443 1,443 1,420 1,440 5,400
2005/11/10 1,453 1,480 1,447 1,450 6,000
2005/11/09 1,530 1,530 1,451 1,451 2,300
2005/11/08 1,500 1,530 1,500 1,520 8,000
2005/11/07 1,460 1,500 1,455 1,480 16,500
2005/11/04 1,489 1,500 1,460 1,462 6,900
2005/11/02 1,430 1,454 1,415 1,454 11,900
2005/11/01 1,375 1,428 1,375 1,428 19,400
2005/10/31 1,380 1,390 1,379 1,380 29,100
2005/10/28 1,400 1,403 1,373 1,380 7,600
2005/10/27 1,400 1,412 1,395 1,412 16,100
2005/10/26 1,400 1,400 1,395 1,400 7,800
2005/10/25 1,400 1,404 1,398 1,400 8,100
2005/10/24 1,405 1,410 1,398 1,405 7,000
2005/10/21 1,419 1,419 1,401 1,404 1,900
2005/10/20 1,385 1,433 1,385 1,400 10,800
2005/10/19 1,356 1,395 1,356 1,395 15,300
2005/10/18 1,350 1,360 1,340 1,342 4,500
2005/10/17 1,361 1,369 1,340 1,360 10,700
2005/10/14 1,372 1,374 1,360 1,365 14,400
2005/10/13 1,370 1,379 1,355 1,370 7,000
2005/10/12 1,373 1,375 1,353 1,353 5,600
2005/10/11 1,350 1,370 1,347 1,370 33,900
2005/10/07 1,347 1,352 1,340 1,344 22,300
2005/10/06 1,345 1,350 1,332 1,345 18,000
2005/10/05 1,380 1,380 1,345 1,345 15,200
2005/10/04 1,354 1,375 1,351 1,370 19,800
2005/10/03 1,350 1,355 1,330 1,350 20,500
2005/09/30 1,330 1,360 1,320 1,350 16,000
2005/09/29 1,250 1,320 1,250 1,320 16,300
2005/09/28 1,212 1,213 1,173 1,210 19,700
2005/09/27 1,202 1,220 1,150 1,172 19,400
2005/09/27 1 -> 2.00 分割
2005/09/26 2,395 2,445 2,390 2,405 32,900
2005/09/22 2,360 2,385 2,355 2,380 22,500
2005/09/21 2,350 2,360 2,345 2,360 20,800
2005/09/20 2,355 2,355 2,340 2,350 19,900
2005/09/16 2,345 2,350 2,330 2,350 12,800
2005/09/15 2,350 2,355 2,335 2,345 9,700
2005/09/14 2,350 2,380 2,350 2,355 9,400
2005/09/13 2,390 2,390 2,350 2,350 5,400
2005/09/12 2,375 2,395 2,375 2,375 6,800
2005/09/09 2,390 2,390 2,370 2,375 4,700
2005/09/08 2,400 2,400 2,370 2,370 6,000
2005/09/07 2,410 2,420 2,395 2,420 16,700
2005/09/06 2,405 2,410 2,390 2,410 27,600
2005/09/05 2,410 2,420 2,405 2,405 6,600
2005/09/02 2,400 2,410 2,390 2,410 11,400
2005/09/01 2,410 2,410 2,375 2,380 14,200
2005/08/31 2,400 2,400 2,370 2,380 6,300
2005/08/30 2,375 2,380 2,370 2,380 5,500
2005/08/29 2,400 2,400 2,370 2,370 7,900
2005/08/26 2,400 2,400 2,385 2,385 11,800
2005/08/25 2,470 2,490 2,385 2,390 20,000
2005/08/24 2,305 2,400 2,295 2,390 24,500
2005/08/23 2,290 2,305 2,275 2,290 84,600
2005/08/22 2,305 2,340 2,250 2,280 119,500
2005/08/19 2,255 2,260 2,250 2,250 11,300
2005/08/18 2,250 2,255 2,220 2,250 6,300
2005/08/17 2,220 2,260 2,220 2,260 48,000
2005/08/16 2,215 2,220 2,215 2,215 500
2005/08/15 2,235 2,235 2,225 2,225 7,400
2005/08/12 2,225 2,225 2,200 2,200 11,200
2005/08/11 2,235 2,235 2,200 2,225 2,200
2005/08/10 2,235 2,240 2,205 2,240 7,200
2005/08/09 2,200 2,220 2,200 2,220 7,600
2005/08/08 2,205 2,250 2,205 2,205 11,200
2005/08/05 2,205 2,205 2,200 2,200 7,000
2005/08/04 2,205 2,205 2,200 2,205 1,300
2005/08/03 2,215 2,245 2,215 2,215 17,900
2005/08/02 2,230 2,230 2,200 2,215 1,000
2005/08/01 2,230 2,235 2,230 2,235 5,900
2005/07/29 2,235 2,245 2,200 2,230 10,500
2005/07/28 2,205 2,240 2,180 2,240 32,400
2005/07/27 2,200 2,225 2,185 2,190 11,300
2005/07/26 2,235 2,235 2,195 2,195 4,300
2005/07/25 2,245 2,245 2,200 2,200 2,800
2005/07/22 2,230 2,230 2,190 2,225 7,200
2005/07/21 2,150 2,250 2,130 2,185 16,000
2005/07/20 2,085 2,145 2,085 2,115 11,300
2005/07/19 2,120 2,120 2,070 2,080 10,200
2005/07/15 2,120 2,130 2,110 2,115 6,400
2005/07/14 2,110 2,120 2,095 2,110 12,300
2005/07/13 2,110 2,110 2,110 2,110 6,800
2005/07/12 2,105 2,125 2,105 2,120 7,800
2005/07/11 2,115 2,125 2,105 2,110 5,600
2005/07/08 2,100 2,130 2,100 2,110 5,500
2005/07/07 2,105 2,185 2,105 2,115 11,800
2005/07/06 2,120 2,145 2,100 2,140 6,000
2005/07/05 2,100 2,110 2,100 2,100 2,100
2005/07/04 2,100 2,100 2,100 2,100 5,900
2005/07/01 2,135 2,135 2,110 2,110 600
2005/06/30 2,100 2,140 2,100 2,135 4,300
2005/06/29 2,120 2,120 2,095 2,100 11,800
2005/06/28 2,100 2,120 2,090 2,120 3,900
2005/06/27 2,100 2,100 2,095 2,100 11,500
2005/06/24 2,120 2,120 2,090 2,100 3,700
2005/06/23 2,110 2,120 2,110 2,120 6,800
2005/06/22 2,100 2,100 2,100 2,100 6,900
2005/06/21 2,120 2,120 2,100 2,100 8,000
2005/06/20 2,120 2,120 2,100 2,120 6,300
2005/06/17 2,120 2,150 2,120 2,120 3,800
2005/06/16 2,175 2,180 2,120 2,120 5,900
2005/06/15 2,140 2,175 2,140 2,175 6,200
2005/06/14 2,125 2,135 2,125 2,130 2,600
2005/06/13 2,120 2,145 2,120 2,120 6,100
2005/06/10 2,115 2,115 2,110 2,110 4,600
2005/06/09 2,105 2,105 2,100 2,100 3,800
2005/06/08 2,100 2,115 2,100 2,115 800
2005/06/07 2,085 2,100 2,085 2,095 700
2005/06/06 2,110 2,120 2,105 2,115 5,000
2005/06/03 2,090 2,110 2,090 2,110 6,100
2005/06/02 2,105 2,105 2,100 2,100 4,200
2005/06/01 2,100 2,100 2,090 2,100 1,400
2005/05/31 2,070 2,140 2,070 2,100 1,800
2005/05/30 2,100 2,125 2,100 2,100 3,800
2005/05/27 2,120 2,120 2,105 2,105 700
2005/05/26 2,120 2,155 2,110 2,120 5,200
2005/05/25 2,115 2,135 2,115 2,135 7,100
2005/05/24 2,100 2,100 2,100 2,100 10,300
2005/05/23 2,105 2,120 2,090 2,100 25,600
2005/05/20 2,130 2,150 2,100 2,110 6,400
2005/05/19 2,080 2,080 2,080 2,080 400
2005/05/18 2,110 2,120 2,060 2,120 18,500
2005/05/17 2,150 2,150 2,145 2,145 600
2005/05/16 2,170 2,190 2,150 2,150 6,300
2005/05/13 2,110 2,150 2,110 2,150 2,200
2005/05/12 2,100 2,165 2,100 2,150 6,000
2005/05/11 2,140 2,170 2,140 2,170 4,100
2005/05/10 2,160 2,185 2,160 2,180 4,900
2005/05/09 2,160 2,185 2,160 2,180 11,200
2005/05/06 2,160 2,160 2,100 2,160 6,500
2005/05/02 2,160 2,170 2,160 2,160 7,600
2005/04/28 2,175 2,175 2,145 2,165 5,900
2005/04/27 2,150 2,180 2,140 2,175 7,300
2005/04/26 2,135 2,140 2,135 2,140 5,800
2005/04/25 2,145 2,145 2,095 2,095 1,600
2005/04/22 2,095 2,100 2,080 2,080 2,300
2005/04/21 2,060 2,060 2,045 2,045 800
2005/04/20 2,060 2,070 2,060 2,060 800
2005/04/19 2,035 2,045 2,035 2,035 3,700
2005/04/18 2,025 2,035 2,000 2,005 10,600
2005/04/15 2,125 2,130 2,065 2,075 15,300
2005/04/14 2,095 2,105 2,095 2,100 41,200
2005/04/13 2,055 2,090 2,045 2,080 15,200
2005/04/12 2,090 2,090 2,045 2,045 5,200
2005/04/11 2,070 2,080 2,050 2,060 42,800
2005/04/08 2,080 2,085 2,050 2,050 10,200
2005/04/07 2,085 2,085 2,050 2,085 21,400
2005/04/06 2,125 2,125 2,065 2,125 64,600
2005/04/05 2,175 2,175 2,160 2,165 14,300
2005/04/04 2,175 2,230 2,175 2,205 18,100
2005/04/01 2,250 2,260 2,245 2,250 5,300
2005/03/31 2,235 2,255 2,200 2,255 6,500
2005/03/30 2,180 2,265 2,180 2,235 6,600
2005/03/29 2,285 2,285 2,230 2,280 8,400
2005/03/28 2,270 2,290 2,255 2,290 8,500
2005/03/25 2,300 2,305 2,270 2,290 14,400
2005/03/24 2,280 2,300 2,180 2,300 26,100
2005/03/23 2,290 2,320 2,280 2,300 10,800
2005/03/22 2,200 2,300 2,200 2,300 19,100
2005/03/18 2,220 2,220 2,200 2,215 11,500
2005/03/17 2,220 2,230 2,205 2,210 18,000
2005/03/16 2,235 2,260 2,180 2,220 58,600
2005/03/15 2,200 2,340 2,200 2,275 77,500
2005/03/14 1,950 2,125 1,950 2,125 79,900
2005/03/11 1,918 1,939 1,918 1,935 60,100
2005/03/10 1,894 1,917 1,890 1,906 80,100
2005/03/09 1,896 1,896 1,865 1,872 21,200
2005/03/08 1,899 1,900 1,892 1,895 14,200
2005/03/07 1,900 1,900 1,896 1,898 10,300
2005/03/04 1,900 1,900 1,896 1,898 18,200
2005/03/03 1,900 1,901 1,890 1,900 63,700
2005/03/02 1,900 1,902 1,895 1,900 47,100
2005/03/01 1,871 1,909 1,871 1,899 17,300
2005/02/28 1,851 1,873 1,851 1,870 19,300
2005/02/25 1,825 1,849 1,811 1,830 21,000
2005/02/24 1,812 1,821 1,810 1,811 11,700
2005/02/23 1,810 1,820 1,805 1,811 11,700
2005/02/22 1,800 1,820 1,800 1,811 6,300
2005/02/21 1,791 1,797 1,790 1,796 6,800
2005/02/18 1,796 1,800 1,785 1,785 26,500
2005/02/17 1,820 1,828 1,782 1,795 9,700
2005/02/16 1,840 1,847 1,825 1,830 17,500
2005/02/15 1,831 1,833 1,827 1,827 14,900
2005/02/14 1,780 1,830 1,779 1,813 26,400
2005/02/10 1,787 1,798 1,777 1,790 17,700
2005/02/09 1,799 1,800 1,774 1,798 20,000
2005/02/08 1,813 1,823 1,782 1,800 37,200
2005/02/07 1,861 1,865 1,812 1,812 24,700
2005/02/04 1,891 1,910 1,870 1,870 18,500
2005/02/03 1,928 1,928 1,912 1,912 4,900
2005/02/02 1,931 1,931 1,911 1,912 10,500
2005/02/01 1,940 1,942 1,931 1,934 5,900
2005/01/31 1,980 1,980 1,942 1,945 7,500
2005/01/28 1,940 1,988 1,940 1,988 29,800
2005/01/27 1,929 1,951 1,929 1,940 41,600
2005/01/26 1,929 1,929 1,921 1,929 2,500
2005/01/25 1,931 1,931 1,922 1,924 1,700
2005/01/24 1,927 1,935 1,927 1,929 4,900
2005/01/21 1,930 1,947 1,920 1,947 2,100
2005/01/20 1,949 1,949 1,912 1,930 2,600
2005/01/19 1,940 1,949 1,940 1,949 6,200
2005/01/18 1,940 1,940 1,930 1,930 6,300
2005/01/17 1,940 1,940 1,935 1,939 8,900
2005/01/14 1,945 1,948 1,935 1,935 3,700
2005/01/13 1,948 1,948 1,937 1,945 6,300
2005/01/12 1,930 1,950 1,918 1,950 26,500
2005/01/11 1,915 1,921 1,915 1,920 22,900
2005/01/07 1,920 1,921 1,919 1,920 17,700
2005/01/06 1,929 1,929 1,915 1,920 5,400
2005/01/05 1,950 1,950 1,925 1,930 1,200
2005/01/04 1,949 1,949 1,940 1,940 500

このページの先頭へ