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
2007/12/28 760 762 760 761 600
2007/12/27 765 765 740 760 30,700
2007/12/26 751 760 750 760 13,900
2007/12/25 761 765 741 750 5,300
2007/12/21 716 749 710 740 7,100
2007/12/20 742 747 731 731 3,500
2007/12/19 743 755 742 742 1,900
2007/12/18 760 760 745 745 56,500
2007/12/17 780 780 771 771 4,700
2007/12/14 780 789 771 789 3,200
2007/12/13 780 789 777 789 4,500
2007/12/12 785 790 785 789 1,700
2007/12/11 799 800 791 800 4,000
2007/12/10 798 800 790 790 2,800
2007/12/07 796 799 789 799 6,700
2007/12/06 786 798 784 798 15,200
2007/12/05 785 786 763 786 67,800
2007/12/04 767 775 761 763 65,300
2007/12/03 761 769 757 767 1,400
2007/11/30 745 763 745 760 6,200
2007/11/29 747 750 741 742 5,300
2007/11/28 748 748 736 747 5,800
2007/11/27 746 750 741 750 13,700
2007/11/26 740 760 740 755 12,100
2007/11/22 700 720 700 710 21,800
2007/11/21 700 706 700 706 12,100
2007/11/20 706 706 699 700 6,700
2007/11/19 705 705 703 703 9,800
2007/11/16 707 722 707 715 2,500
2007/11/15 702 716 702 716 3,800
2007/11/14 702 716 700 710 20,200
2007/11/13 701 740 701 721 25,100
2007/11/12 750 755 730 730 12,700
2007/11/09 777 778 769 769 2,800
2007/11/08 776 780 774 780 1,900
2007/11/07 774 776 773 775 11,000
2007/11/06 775 775 772 773 2,100
2007/11/05 774 775 770 770 3,000
2007/11/02 778 780 769 770 31,500
2007/11/01 787 787 781 786 5,800
2007/10/31 790 790 782 782 5,200
2007/10/30 785 787 781 787 3,400
2007/10/29 780 788 775 780 61,700
2007/10/26 788 788 775 785 12,000
2007/10/25 783 785 780 780 9,100
2007/10/24 789 790 781 790 12,600
2007/10/23 779 788 779 782 5,300
2007/10/22 785 785 777 780 15,000
2007/10/19 790 792 787 789 8,000
2007/10/18 790 795 788 789 13,300
2007/10/17 797 797 790 790 16,400
2007/10/16 806 806 797 797 15,000
2007/10/15 820 821 811 811 14,500
2007/10/12 820 827 818 820 10,600
2007/10/11 826 827 820 825 12,100
2007/10/10 825 826 823 825 15,500
2007/10/09 825 826 821 825 18,100
2007/10/05 826 829 824 825 9,300
2007/10/04 830 832 822 823 14,800
2007/10/03 832 832 826 830 19,800
2007/10/02 840 841 832 834 23,300
2007/10/01 846 850 840 840 13,100
2007/09/28 839 854 839 841 29,300
2007/09/27 839 859 835 859 4,700
2007/09/26 831 846 830 840 2,900
2007/09/25 838 839 831 838 1,200
2007/09/21 852 854 839 839 14,100
2007/09/20 860 865 849 852 14,700
2007/09/19 876 879 865 871 7,100
2007/09/18 880 880 873 877 3,600
2007/09/14 870 881 865 881 5,300
2007/09/13 861 883 861 874 10,800
2007/09/12 873 874 866 873 6,100
2007/09/11 880 880 863 871 6,800
2007/09/10 890 890 880 882 7,200
2007/09/07 898 908 891 893 5,700
2007/09/06 896 904 896 898 29,100
2007/09/05 905 908 900 900 5,800
2007/09/04 914 914 900 905 5,300
2007/09/03 901 905 901 905 5,300
2007/08/31 900 914 896 910 21,000
2007/08/30 897 900 897 898 2,200
2007/08/29 900 900 900 900 1,700
2007/08/28 900 904 900 902 1,300
2007/08/27 900 901 900 901 6,800
2007/08/24 900 901 895 899 5,500
2007/08/23 890 893 885 886 3,300
2007/08/22 884 886 881 884 2,300
2007/08/21 883 884 880 884 2,500
2007/08/20 889 899 880 880 11,400
2007/08/17 887 911 886 887 13,000
2007/08/16 896 896 887 888 13,800
2007/08/15 903 911 900 906 13,300
2007/08/14 900 914 898 913 14,200
2007/08/13 898 905 896 900 18,900
2007/08/10 898 915 891 902 23,100
2007/08/09 893 900 892 898 7,100
2007/08/08 903 906 890 890 26,400
2007/08/07 906 910 904 904 4,500
2007/08/06 901 924 900 910 13,600
2007/08/03 909 910 904 904 8,000
2007/08/02 910 915 907 910 6,400
2007/08/01 911 915 909 911 6,200
2007/07/31 910 916 910 910 19,100
2007/07/30 910 920 910 920 2,600
2007/07/27 924 924 913 915 4,700
2007/07/26 934 934 923 923 8,100
2007/07/25 924 933 920 933 10,000
2007/07/24 916 922 914 922 13,300
2007/07/23 913 916 912 916 7,100
2007/07/20 920 929 912 920 30,200
2007/07/19 920 935 914 914 8,300
2007/07/18 922 935 908 920 27,100
2007/07/17 925 925 920 920 6,300
2007/07/13 928 935 923 923 11,100
2007/07/12 937 938 922 924 63,000
2007/07/11 935 939 935 938 1,400
2007/07/10 940 941 936 940 2,800
2007/07/09 936 940 935 936 2,200
2007/07/06 939 940 932 933 8,700
2007/07/05 938 940 931 931 13,200
2007/07/04 941 949 938 940 5,200
2007/07/03 935 953 935 941 13,300
2007/07/02 940 940 935 935 10,100
2007/06/29 950 950 930 935 9,000
2007/06/28 936 937 928 930 14,200
2007/06/27 939 954 937 939 13,200
2007/06/26 944 952 938 949 16,100
2007/06/25 930 943 924 935 29,100
2007/06/22 938 939 922 926 20,100
2007/06/21 928 948 927 936 6,700
2007/06/20 940 941 929 929 16,000
2007/06/19 955 956 940 940 10,900
2007/06/18 955 958 951 955 11,900
2007/06/15 950 957 950 955 13,800
2007/06/14 945 950 935 945 22,200
2007/06/13 948 954 947 950 11,500
2007/06/12 955 955 950 950 10,100
2007/06/11 955 967 952 952 14,400
2007/06/08 960 963 951 953 9,800
2007/06/07 988 990 960 970 14,900
2007/06/06 990 993 982 990 6,100
2007/06/05 986 995 985 995 10,200
2007/06/04 988 988 980 985 6,000
2007/06/01 970 980 965 975 2,200
2007/05/31 968 972 962 965 4,400
2007/05/30 949 959 949 959 5,100
2007/05/29 940 949 939 949 1,500
2007/05/28 930 944 927 939 6,200
2007/05/25 930 930 920 920 48,000
2007/05/24 936 949 923 940 16,100
2007/05/23 950 950 946 946 68,700
2007/05/22 940 951 940 950 13,800
2007/05/21 933 945 933 940 11,800
2007/05/18 934 942 930 933 7,000
2007/05/17 942 944 935 935 3,400
2007/05/16 917 932 917 932 11,100
2007/05/15 910 912 906 908 4,800
2007/05/14 907 910 906 906 10,800
2007/05/11 925 925 903 909 31,900
2007/05/10 938 944 930 935 16,200
2007/05/09 952 959 950 954 5,100
2007/05/08 967 967 959 960 7,100
2007/05/07 965 970 965 966 1,600
2007/05/02 964 964 959 962 2,200
2007/05/01 950 961 950 960 2,100
2007/04/27 948 955 948 950 16,400
2007/04/26 980 980 948 948 31,200
2007/04/25 981 998 970 990 101,100
2007/04/24 1,020 1,021 1,016 1,021 8,800
2007/04/23 1,020 1,021 1,020 1,021 12,100
2007/04/20 1,015 1,023 1,012 1,020 15,900
2007/04/19 996 1,015 995 1,015 22,800
2007/04/18 1,000 1,005 996 996 1,500
2007/04/17 995 1,000 995 1,000 4,700
2007/04/16 1,001 1,001 978 995 6,300
2007/04/13 1,010 1,012 1,010 1,010 7,700
2007/04/12 1,013 1,013 1,011 1,011 2,700
2007/04/11 1,015 1,015 1,011 1,013 2,600
2007/04/10 1,018 1,019 1,015 1,015 3,800
2007/04/09 1,024 1,024 1,016 1,018 2,900
2007/04/06 1,020 1,021 1,017 1,021 2,400
2007/04/05 1,011 1,021 1,011 1,020 1,400
2007/04/04 1,013 1,016 1,010 1,016 4,700
2007/04/03 1,016 1,020 1,011 1,020 5,600
2007/04/02 1,019 1,019 1,015 1,015 2,200
2007/03/30 1,018 1,020 1,015 1,015 2,700
2007/03/29 1,015 1,025 1,014 1,018 11,700
2007/03/28 1,009 1,020 1,001 1,015 4,400
2007/03/27 1,010 1,015 1,000 1,010 12,200
2007/03/26 1,020 1,030 1,017 1,021 28,100
2007/03/23 1,023 1,029 1,015 1,015 10,300
2007/03/22 1,028 1,037 1,024 1,024 13,000
2007/03/20 1,037 1,037 1,026 1,026 9,400
2007/03/19 1,048 1,050 1,035 1,035 3,100
2007/03/16 1,052 1,052 1,032 1,032 4,900
2007/03/15 1,059 1,059 1,052 1,052 1,600
2007/03/14 1,056 1,056 1,050 1,055 4,900
2007/03/13 1,059 1,065 1,055 1,061 2,900
2007/03/12 1,065 1,065 1,051 1,060 4,800
2007/03/09 1,074 1,083 1,061 1,061 4,300
2007/03/08 1,078 1,078 1,060 1,074 1,700
2007/03/07 1,096 1,096 1,060 1,061 6,400
2007/03/06 1,060 1,070 1,057 1,060 25,600
2007/03/05 1,059 1,070 1,058 1,060 11,100
2007/03/02 1,064 1,068 1,056 1,066 5,400
2007/03/01 1,105 1,105 1,059 1,065 6,700
2007/02/28 1,055 1,076 1,040 1,075 18,000
2007/02/27 1,122 1,123 1,101 1,101 5,400
2007/02/26 1,129 1,129 1,125 1,125 4,800
2007/02/23 1,132 1,132 1,098 1,120 18,500
2007/02/22 1,136 1,140 1,131 1,132 8,700
2007/02/21 1,120 1,133 1,112 1,133 13,900
2007/02/20 1,099 1,120 1,090 1,112 12,900
2007/02/19 1,079 1,095 1,072 1,086 8,900
2007/02/16 1,060 1,074 1,053 1,071 14,700
2007/02/15 1,064 1,079 1,030 1,065 41,700
2007/02/14 1,135 1,144 1,134 1,144 12,700
2007/02/13 1,134 1,135 1,130 1,133 11,800
2007/02/09 1,130 1,130 1,120 1,130 9,700
2007/02/08 1,130 1,132 1,117 1,125 16,100
2007/02/07 1,120 1,128 1,115 1,122 15,400
2007/02/06 1,100 1,124 1,100 1,124 17,800
2007/02/05 1,100 1,100 1,093 1,100 11,000
2007/02/02 1,089 1,098 1,085 1,098 16,900
2007/02/01 1,075 1,085 1,072 1,085 31,800
2007/01/31 1,063 1,079 1,063 1,079 11,000
2007/01/30 1,052 1,070 1,052 1,065 17,800
2007/01/29 1,075 1,075 1,054 1,054 8,300
2007/01/26 1,080 1,081 1,075 1,075 4,900
2007/01/25 1,065 1,075 1,065 1,075 12,800
2007/01/24 1,060 1,067 1,060 1,060 9,400
2007/01/23 1,056 1,076 1,052 1,056 25,300
2007/01/22 1,095 1,096 1,076 1,076 24,300
2007/01/19 1,095 1,100 1,090 1,095 38,500
2007/01/18 1,080 1,095 1,077 1,091 18,300
2007/01/17 1,065 1,080 1,062 1,076 38,800
2007/01/16 1,036 1,060 1,035 1,060 26,300
2007/01/15 1,030 1,054 1,028 1,043 34,500
2007/01/12 1,021 1,028 1,018 1,027 14,900
2007/01/11 1,020 1,022 1,017 1,021 1,500
2007/01/10 1,018 1,022 1,009 1,020 18,100
2007/01/09 1,023 1,023 1,016 1,016 5,900
2007/01/05 1,016 1,017 1,013 1,014 10,900
2007/01/04 1,012 1,018 1,012 1,017 3,000

このページの先頭へ