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 |
---|---|---|---|---|---|
2009/12/30 | 509 | 510 | 502 | 503 | 6,500 |
2009/12/29 | 508 | 511 | 502 | 510 | 17,800 |
2009/12/28 | 499 | 509 | 494 | 506 | 21,200 |
2009/12/25 | 500 | 500 | 478 | 490 | 34,500 |
2009/12/24 | 469 | 494 | 465 | 494 | 40,400 |
2009/12/22 | 450 | 464 | 448 | 464 | 16,100 |
2009/12/21 | 450 | 450 | 448 | 450 | 12,300 |
2009/12/18 | 449 | 450 | 446 | 449 | 15,800 |
2009/12/17 | 450 | 451 | 449 | 450 | 7,900 |
2009/12/16 | 450 | 454 | 448 | 449 | 15,200 |
2009/12/15 | 446 | 450 | 446 | 450 | 38,100 |
2009/12/14 | 450 | 450 | 445 | 446 | 10,300 |
2009/12/11 | 449 | 450 | 444 | 450 | 5,100 |
2009/12/10 | 449 | 450 | 445 | 445 | 6,300 |
2009/12/09 | 449 | 450 | 446 | 447 | 3,300 |
2009/12/08 | 450 | 450 | 448 | 449 | 4,600 |
2009/12/07 | 452 | 453 | 448 | 450 | 28,900 |
2009/12/04 | 455 | 457 | 445 | 450 | 40,700 |
2009/12/03 | 452 | 456 | 448 | 450 | 20,500 |
2009/12/02 | 452 | 452 | 447 | 450 | 14,500 |
2009/12/01 | 450 | 455 | 447 | 447 | 5,800 |
2009/11/30 | 440 | 450 | 437 | 450 | 6,600 |
2009/11/27 | 440 | 440 | 438 | 440 | 3,600 |
2009/11/26 | 454 | 459 | 440 | 446 | 34,800 |
2009/11/25 | 456 | 457 | 451 | 454 | 14,800 |
2009/11/24 | 459 | 459 | 453 | 456 | 11,900 |
2009/11/20 | 454 | 454 | 445 | 454 | 15,900 |
2009/11/19 | 457 | 459 | 438 | 459 | 13,500 |
2009/11/18 | 479 | 479 | 458 | 460 | 9,500 |
2009/11/17 | 481 | 481 | 470 | 479 | 7,900 |
2009/11/16 | 485 | 485 | 471 | 473 | 15,900 |
2009/11/13 | 489 | 489 | 475 | 480 | 9,700 |
2009/11/12 | 501 | 501 | 482 | 490 | 6,500 |
2009/11/11 | 503 | 505 | 500 | 503 | 11,200 |
2009/11/10 | 506 | 506 | 498 | 503 | 8,600 |
2009/11/09 | 511 | 511 | 503 | 504 | 6,100 |
2009/11/06 | 512 | 513 | 500 | 511 | 18,100 |
2009/11/05 | 512 | 515 | 499 | 506 | 70,700 |
2009/11/04 | 503 | 504 | 499 | 503 | 7,700 |
2009/11/02 | 498 | 505 | 495 | 499 | 5,600 |
2009/10/30 | 510 | 512 | 505 | 512 | 4,100 |
2009/10/29 | 502 | 508 | 501 | 508 | 3,700 |
2009/10/28 | 505 | 519 | 500 | 505 | 10,500 |
2009/10/27 | 520 | 525 | 508 | 508 | 4,000 |
2009/10/26 | 529 | 530 | 517 | 520 | 4,400 |
2009/10/23 | 532 | 532 | 503 | 520 | 10,500 |
2009/10/22 | 520 | 523 | 516 | 522 | 2,900 |
2009/10/21 | 525 | 527 | 521 | 525 | 1,500 |
2009/10/20 | 522 | 526 | 517 | 525 | 7,000 |
2009/10/19 | 511 | 518 | 504 | 515 | 5,500 |
2009/10/16 | 531 | 532 | 508 | 511 | 13,200 |
2009/10/15 | 545 | 548 | 531 | 532 | 3,100 |
2009/10/14 | 541 | 543 | 538 | 542 | 3,100 |
2009/10/13 | 550 | 553 | 546 | 551 | 13,600 |
2009/10/09 | 549 | 549 | 541 | 548 | 4,200 |
2009/10/08 | 540 | 550 | 535 | 548 | 10,700 |
2009/10/07 | 526 | 540 | 525 | 540 | 8,600 |
2009/10/06 | 542 | 542 | 525 | 533 | 11,100 |
2009/10/05 | 550 | 559 | 542 | 550 | 7,600 |
2009/10/02 | 558 | 570 | 540 | 570 | 19,900 |
2009/10/01 | 575 | 578 | 570 | 578 | 17,100 |
2009/09/30 | 565 | 574 | 557 | 574 | 18,700 |
2009/09/29 | 581 | 582 | 568 | 575 | 15,000 |
2009/09/28 | 592 | 600 | 575 | 581 | 14,300 |
2009/09/25 | 590 | 605 | 590 | 605 | 6,800 |
2009/09/24 | 618 | 618 | 591 | 615 | 22,500 |
2009/09/18 | 580 | 599 | 575 | 599 | 26,600 |
2009/09/17 | 590 | 590 | 572 | 585 | 21,900 |
2009/09/16 | 585 | 592 | 577 | 590 | 9,600 |
2009/09/15 | 576 | 589 | 576 | 585 | 6,700 |
2009/09/14 | 595 | 610 | 583 | 585 | 6,300 |
2009/09/11 | 604 | 605 | 591 | 600 | 9,500 |
2009/09/10 | 577 | 610 | 577 | 591 | 21,600 |
2009/09/09 | 600 | 600 | 580 | 587 | 21,700 |
2009/09/08 | 618 | 625 | 600 | 600 | 11,700 |
2009/09/07 | 611 | 623 | 583 | 611 | 53,700 |
2009/09/04 | 629 | 638 | 610 | 610 | 45,200 |
2009/09/03 | 640 | 646 | 603 | 626 | 71,500 |
2009/09/02 | 648 | 668 | 645 | 646 | 88,500 |
2009/09/01 | 610 | 695 | 595 | 678 | 151,800 |
2009/08/31 | 588 | 620 | 587 | 603 | 77,200 |
2009/08/28 | 571 | 587 | 569 | 585 | 70,000 |
2009/08/27 | 560 | 564 | 540 | 551 | 30,200 |
2009/08/26 | 560 | 568 | 550 | 563 | 36,900 |
2009/08/25 | 565 | 571 | 555 | 558 | 32,800 |
2009/08/24 | 540 | 574 | 533 | 558 | 38,300 |
2009/08/21 | 534 | 540 | 518 | 528 | 33,200 |
2009/08/20 | 501 | 525 | 497 | 525 | 34,400 |
2009/08/19 | 488 | 503 | 487 | 501 | 26,300 |
2009/08/18 | 481 | 493 | 481 | 487 | 41,800 |
2009/08/17 | 495 | 495 | 483 | 488 | 27,500 |
2009/08/14 | 491 | 492 | 482 | 485 | 49,500 |
2009/08/13 | 502 | 502 | 489 | 496 | 25,000 |
2009/08/12 | 506 | 508 | 500 | 503 | 64,400 |
2009/08/11 | 490 | 512 | 485 | 508 | 37,000 |
2009/08/10 | 490 | 496 | 486 | 496 | 50,100 |
2009/08/07 | 473 | 481 | 473 | 480 | 52,000 |
2009/08/06 | 471 | 474 | 468 | 472 | 22,400 |
2009/08/05 | 465 | 475 | 458 | 468 | 25,500 |
2009/08/04 | 468 | 475 | 461 | 461 | 40,100 |
2009/08/03 | 457 | 468 | 454 | 465 | 29,200 |
2009/07/31 | 450 | 455 | 450 | 455 | 22,400 |
2009/07/30 | 449 | 450 | 448 | 450 | 4,200 |
2009/07/29 | 447 | 450 | 445 | 450 | 13,800 |
2009/07/28 | 449 | 449 | 445 | 448 | 24,100 |
2009/07/27 | 449 | 450 | 444 | 447 | 34,400 |
2009/07/24 | 445 | 445 | 442 | 444 | 60,400 |
2009/07/23 | 442 | 444 | 442 | 443 | 28,900 |
2009/07/22 | 446 | 446 | 440 | 442 | 16,100 |
2009/07/21 | 442 | 444 | 440 | 442 | 36,500 |
2009/07/17 | 439 | 442 | 438 | 442 | 11,100 |
2009/07/16 | 444 | 444 | 431 | 440 | 28,800 |
2009/07/15 | 444 | 445 | 442 | 443 | 32,700 |
2009/07/14 | 440 | 443 | 440 | 442 | 17,400 |
2009/07/13 | 435 | 444 | 435 | 441 | 45,900 |
2009/07/10 | 439 | 445 | 439 | 442 | 18,400 |
2009/07/09 | 444 | 447 | 440 | 444 | 66,300 |
2009/07/08 | 447 | 450 | 438 | 439 | 154,200 |
2009/07/07 | 447 | 452 | 446 | 447 | 126,300 |
2009/07/06 | 450 | 459 | 442 | 442 | 219,100 |
2009/07/03 | 442 | 442 | 438 | 442 | 16,200 |
2009/07/02 | 444 | 447 | 441 | 443 | 36,200 |
2009/07/01 | 450 | 450 | 442 | 446 | 14,400 |
2009/06/30 | 442 | 447 | 441 | 447 | 46,700 |
2009/06/29 | 439 | 439 | 435 | 435 | 13,800 |
2009/06/26 | 440 | 440 | 433 | 435 | 11,900 |
2009/06/25 | 426 | 439 | 426 | 439 | 23,000 |
2009/06/24 | 433 | 433 | 425 | 430 | 20,300 |
2009/06/23 | 431 | 432 | 429 | 431 | 6,500 |
2009/06/22 | 434 | 435 | 431 | 434 | 8,200 |
2009/06/19 | 432 | 437 | 430 | 434 | 11,300 |
2009/06/18 | 430 | 431 | 428 | 431 | 2,600 |
2009/06/17 | 426 | 431 | 426 | 430 | 3,300 |
2009/06/16 | 431 | 433 | 426 | 426 | 11,600 |
2009/06/15 | 438 | 438 | 434 | 434 | 32,300 |
2009/06/12 | 430 | 438 | 429 | 438 | 20,200 |
2009/06/11 | 429 | 431 | 427 | 429 | 14,800 |
2009/06/10 | 433 | 434 | 425 | 426 | 20,500 |
2009/06/09 | 432 | 433 | 428 | 431 | 12,900 |
2009/06/08 | 418 | 428 | 418 | 428 | 13,600 |
2009/06/05 | 419 | 423 | 413 | 416 | 21,300 |
2009/06/04 | 419 | 422 | 418 | 418 | 10,600 |
2009/06/03 | 423 | 423 | 413 | 418 | 10,700 |
2009/06/02 | 430 | 430 | 418 | 420 | 19,200 |
2009/06/01 | 434 | 434 | 424 | 430 | 6,300 |
2009/05/29 | 433 | 434 | 430 | 434 | 5,000 |
2009/05/28 | 437 | 437 | 434 | 434 | 2,900 |
2009/05/27 | 434 | 438 | 434 | 438 | 4,200 |
2009/05/26 | 434 | 435 | 430 | 434 | 7,200 |
2009/05/25 | 426 | 433 | 425 | 427 | 13,000 |
2009/05/22 | 425 | 425 | 422 | 424 | 3,000 |
2009/05/21 | 419 | 425 | 419 | 425 | 3,900 |
2009/05/20 | 418 | 421 | 418 | 419 | 2,500 |
2009/05/19 | 418 | 418 | 415 | 417 | 4,900 |
2009/05/18 | 408 | 420 | 408 | 418 | 19,200 |
2009/05/15 | 405 | 412 | 404 | 406 | 5,700 |
2009/05/14 | 403 | 405 | 402 | 404 | 1,700 |
2009/05/13 | 405 | 405 | 399 | 405 | 3,600 |
2009/05/12 | 402 | 405 | 402 | 405 | 3,800 |
2009/05/11 | 398 | 402 | 398 | 400 | 9,100 |
2009/05/08 | 404 | 405 | 402 | 402 | 3,800 |
2009/05/07 | 406 | 410 | 400 | 401 | 7,200 |
2009/05/01 | 401 | 403 | 400 | 401 | 1,400 |
2009/04/30 | 405 | 406 | 401 | 401 | 1,100 |
2009/04/28 | 406 | 406 | 401 | 401 | 1,800 |
2009/04/27 | 410 | 412 | 402 | 402 | 10,000 |
2009/04/24 | 400 | 408 | 398 | 407 | 5,600 |
2009/04/23 | 396 | 403 | 396 | 398 | 3,400 |
2009/04/22 | 390 | 397 | 390 | 391 | 15,400 |
2009/04/21 | 403 | 404 | 400 | 400 | 7,000 |
2009/04/20 | 404 | 404 | 403 | 403 | 2,700 |
2009/04/17 | 403 | 405 | 403 | 404 | 3,300 |
2009/04/16 | 406 | 406 | 404 | 404 | 3,800 |
2009/04/15 | 408 | 408 | 405 | 406 | 3,000 |
2009/04/14 | 408 | 409 | 405 | 407 | 5,600 |
2009/04/13 | 410 | 411 | 407 | 409 | 5,600 |
2009/04/10 | 415 | 415 | 405 | 410 | 8,200 |
2009/04/09 | 416 | 417 | 415 | 416 | 4,400 |
2009/04/08 | 416 | 416 | 415 | 416 | 4,100 |
2009/04/07 | 415 | 415 | 413 | 415 | 5,100 |
2009/04/06 | 413 | 414 | 413 | 414 | 5,900 |
2009/04/03 | 414 | 416 | 411 | 413 | 4,400 |
2009/04/02 | 406 | 412 | 406 | 410 | 3,400 |
2009/04/01 | 412 | 414 | 404 | 405 | 6,800 |
2009/03/31 | 419 | 419 | 413 | 413 | 6,300 |
2009/03/30 | 422 | 422 | 420 | 420 | 4,000 |
2009/03/27 | 419 | 424 | 415 | 424 | 16,500 |
2009/03/26 | 426 | 428 | 421 | 425 | 14,800 |
2009/03/25 | 440 | 440 | 435 | 439 | 50,700 |
2009/03/24 | 440 | 440 | 435 | 440 | 13,000 |
2009/03/23 | 430 | 440 | 430 | 440 | 13,900 |
2009/03/19 | 440 | 445 | 440 | 445 | 10,700 |
2009/03/18 | 448 | 449 | 447 | 448 | 8,000 |
2009/03/17 | 448 | 448 | 447 | 448 | 1,400 |
2009/03/16 | 448 | 448 | 447 | 447 | 4,500 |
2009/03/13 | 447 | 448 | 447 | 447 | 2,500 |
2009/03/12 | 447 | 448 | 446 | 446 | 2,500 |
2009/03/11 | 450 | 450 | 446 | 448 | 4,600 |
2009/03/10 | 443 | 448 | 443 | 448 | 1,500 |
2009/03/09 | 448 | 448 | 447 | 447 | 4,400 |
2009/03/06 | 448 | 450 | 448 | 449 | 8,100 |
2009/03/05 | 448 | 450 | 448 | 450 | 8,100 |
2009/03/04 | 450 | 450 | 448 | 448 | 12,800 |
2009/03/03 | 444 | 450 | 444 | 450 | 9,300 |
2009/03/02 | 457 | 457 | 455 | 457 | 9,500 |
2009/02/27 | 454 | 455 | 454 | 454 | 3,800 |
2009/02/26 | 456 | 456 | 447 | 454 | 14,000 |
2009/02/25 | 459 | 461 | 452 | 457 | 15,100 |
2009/02/24 | 452 | 452 | 445 | 452 | 8,700 |
2009/02/23 | 447 | 452 | 447 | 452 | 6,300 |
2009/02/20 | 439 | 445 | 439 | 445 | 2,800 |
2009/02/19 | 439 | 439 | 438 | 438 | 7,500 |
2009/02/18 | 439 | 440 | 436 | 439 | 8,100 |
2009/02/17 | 440 | 440 | 439 | 439 | 8,600 |
2009/02/16 | 438 | 440 | 438 | 440 | 1,900 |
2009/02/13 | 438 | 440 | 435 | 438 | 9,000 |
2009/02/12 | 438 | 438 | 437 | 438 | 4,000 |
2009/02/10 | 439 | 439 | 438 | 438 | 3,100 |
2009/02/09 | 437 | 440 | 437 | 438 | 3,300 |
2009/02/06 | 435 | 439 | 435 | 437 | 2,600 |
2009/02/05 | 437 | 437 | 436 | 436 | 2,700 |
2009/02/04 | 440 | 440 | 437 | 438 | 4,100 |
2009/02/03 | 445 | 445 | 437 | 440 | 3,100 |
2009/02/02 | 445 | 445 | 443 | 445 | 1,100 |
2009/01/30 | 450 | 459 | 445 | 446 | 3,000 |
2009/01/29 | 453 | 453 | 446 | 451 | 3,300 |
2009/01/28 | 452 | 453 | 448 | 453 | 3,000 |
2009/01/27 | 461 | 461 | 447 | 455 | 3,800 |
2009/01/26 | 463 | 467 | 460 | 461 | 6,200 |
2009/01/23 | 459 | 459 | 450 | 458 | 7,700 |
2009/01/22 | 461 | 461 | 455 | 457 | 4,500 |
2009/01/21 | 460 | 461 | 460 | 461 | 3,100 |
2009/01/20 | 466 | 466 | 460 | 461 | 2,700 |
2009/01/19 | 467 | 467 | 465 | 466 | 2,100 |
2009/01/16 | 469 | 469 | 466 | 466 | 1,500 |
2009/01/15 | 467 | 467 | 460 | 461 | 3,400 |
2009/01/14 | 473 | 473 | 467 | 470 | 4,500 |
2009/01/13 | 471 | 471 | 471 | 471 | 1,700 |
2009/01/09 | 471 | 475 | 470 | 475 | 4,200 |
2009/01/08 | 473 | 475 | 471 | 471 | 2,400 |
2009/01/07 | 490 | 490 | 470 | 470 | 5,000 |
2009/01/06 | 495 | 496 | 490 | 490 | 3,300 |
2009/01/05 | 494 | 496 | 494 | 494 | 400 |