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 |
---|---|---|---|---|---|
2010/12/30 | 522 | 522 | 518 | 521 | 1,600 |
2010/12/29 | 523 | 523 | 516 | 522 | 3,400 |
2010/12/28 | 524 | 525 | 518 | 523 | 2,400 |
2010/12/27 | 523 | 524 | 519 | 524 | 5,400 |
2010/12/24 | 522 | 523 | 517 | 523 | 11,500 |
2010/12/22 | 522 | 522 | 517 | 520 | 10,300 |
2010/12/21 | 515 | 522 | 515 | 522 | 3,900 |
2010/12/20 | 516 | 520 | 512 | 520 | 8,600 |
2010/12/17 | 515 | 516 | 510 | 515 | 8,600 |
2010/12/16 | 510 | 515 | 510 | 513 | 6,100 |
2010/12/15 | 508 | 512 | 504 | 510 | 9,100 |
2010/12/14 | 501 | 505 | 500 | 504 | 12,800 |
2010/12/13 | 497 | 501 | 494 | 501 | 8,200 |
2010/12/10 | 496 | 497 | 493 | 496 | 13,800 |
2010/12/09 | 493 | 496 | 493 | 496 | 4,200 |
2010/12/08 | 491 | 493 | 488 | 493 | 9,300 |
2010/12/07 | 489 | 494 | 488 | 489 | 5,500 |
2010/12/06 | 490 | 494 | 489 | 489 | 14,000 |
2010/12/03 | 497 | 497 | 488 | 490 | 8,700 |
2010/12/02 | 480 | 491 | 480 | 491 | 10,700 |
2010/12/01 | 480 | 480 | 476 | 476 | 3,100 |
2010/11/30 | 480 | 484 | 476 | 476 | 2,800 |
2010/11/29 | 487 | 487 | 480 | 480 | 3,200 |
2010/11/26 | 484 | 486 | 478 | 480 | 6,700 |
2010/11/25 | 480 | 483 | 476 | 480 | 9,200 |
2010/11/24 | 472 | 476 | 470 | 472 | 8,100 |
2010/11/22 | 470 | 477 | 468 | 477 | 6,000 |
2010/11/19 | 467 | 469 | 465 | 469 | 6,500 |
2010/11/18 | 463 | 465 | 462 | 465 | 8,900 |
2010/11/17 | 463 | 463 | 461 | 463 | 3,100 |
2010/11/16 | 471 | 471 | 464 | 469 | 7,100 |
2010/11/15 | 468 | 470 | 467 | 469 | 3,600 |
2010/11/12 | 471 | 472 | 469 | 472 | 2,100 |
2010/11/11 | 473 | 476 | 472 | 472 | 1,100 |
2010/11/10 | 473 | 476 | 473 | 476 | 1,300 |
2010/11/09 | 471 | 473 | 470 | 473 | 3,300 |
2010/11/08 | 471 | 471 | 468 | 469 | 3,200 |
2010/11/05 | 473 | 476 | 473 | 473 | 3,800 |
2010/11/04 | 458 | 465 | 458 | 465 | 1,400 |
2010/11/02 | 470 | 470 | 458 | 458 | 5,100 |
2010/11/01 | 468 | 470 | 461 | 469 | 3,200 |
2010/10/29 | 469 | 480 | 465 | 476 | 4,000 |
2010/10/28 | 473 | 480 | 468 | 475 | 6,100 |
2010/10/27 | 469 | 474 | 469 | 470 | 4,600 |
2010/10/26 | 477 | 478 | 474 | 474 | 2,800 |
2010/10/25 | 470 | 474 | 468 | 474 | 9,400 |
2010/10/22 | 462 | 463 | 462 | 462 | 5,100 |
2010/10/21 | 468 | 468 | 460 | 462 | 3,800 |
2010/10/20 | 467 | 469 | 467 | 468 | 1,600 |
2010/10/19 | 471 | 472 | 466 | 467 | 1,400 |
2010/10/18 | 463 | 471 | 463 | 471 | 2,800 |
2010/10/15 | 475 | 475 | 470 | 471 | 1,600 |
2010/10/14 | 480 | 480 | 470 | 471 | 2,600 |
2010/10/13 | 476 | 485 | 476 | 484 | 1,600 |
2010/10/12 | 480 | 488 | 480 | 485 | 4,000 |
2010/10/08 | 479 | 480 | 479 | 480 | 500 |
2010/10/07 | 478 | 480 | 473 | 479 | 800 |
2010/10/06 | 483 | 483 | 477 | 480 | 14,200 |
2010/10/05 | 476 | 479 | 472 | 479 | 500 |
2010/10/04 | 478 | 480 | 476 | 480 | 2,100 |
2010/10/01 | 477 | 480 | 470 | 470 | 1,000 |
2010/09/30 | 483 | 484 | 476 | 476 | 2,600 |
2010/09/29 | 476 | 482 | 476 | 482 | 700 |
2010/09/28 | 484 | 485 | 473 | 484 | 2,200 |
2010/09/27 | 488 | 489 | 470 | 488 | 5,100 |
2010/09/24 | 476 | 484 | 476 | 484 | 8,000 |
2010/09/22 | 485 | 488 | 482 | 488 | 5,000 |
2010/09/21 | 485 | 486 | 482 | 485 | 2,300 |
2010/09/17 | 482 | 484 | 482 | 482 | 800 |
2010/09/16 | 479 | 489 | 476 | 482 | 2,600 |
2010/09/15 | 471 | 478 | 470 | 478 | 2,400 |
2010/09/14 | 475 | 475 | 473 | 474 | 4,100 |
2010/09/13 | 470 | 475 | 470 | 475 | 2,200 |
2010/09/10 | 470 | 470 | 468 | 468 | 1,000 |
2010/09/09 | 467 | 468 | 467 | 467 | 800 |
2010/09/08 | 468 | 468 | 460 | 461 | 3,400 |
2010/09/07 | 463 | 468 | 460 | 468 | 900 |
2010/09/06 | 457 | 466 | 451 | 463 | 9,300 |
2010/09/03 | 444 | 454 | 444 | 454 | 7,500 |
2010/09/02 | 450 | 454 | 442 | 443 | 30,400 |
2010/09/01 | 457 | 457 | 444 | 445 | 20,200 |
2010/08/31 | 457 | 458 | 455 | 456 | 2,000 |
2010/08/30 | 456 | 456 | 449 | 456 | 20,600 |
2010/08/27 | 442 | 447 | 440 | 447 | 10,800 |
2010/08/26 | 445 | 450 | 439 | 450 | 14,200 |
2010/08/25 | 455 | 455 | 448 | 449 | 17,500 |
2010/08/24 | 462 | 465 | 456 | 459 | 4,800 |
2010/08/23 | 465 | 468 | 456 | 466 | 10,700 |
2010/08/20 | 474 | 474 | 466 | 466 | 9,000 |
2010/08/19 | 475 | 476 | 469 | 474 | 7,200 |
2010/08/18 | 479 | 479 | 471 | 479 | 2,800 |
2010/08/17 | 470 | 478 | 470 | 478 | 6,600 |
2010/08/16 | 487 | 488 | 460 | 470 | 29,000 |
2010/08/13 | 490 | 490 | 487 | 487 | 11,300 |
2010/08/12 | 492 | 492 | 472 | 490 | 7,100 |
2010/08/11 | 502 | 506 | 496 | 502 | 8,700 |
2010/08/10 | 510 | 514 | 507 | 509 | 9,700 |
2010/08/09 | 515 | 518 | 515 | 518 | 11,600 |
2010/08/06 | 507 | 515 | 507 | 515 | 2,000 |
2010/08/05 | 512 | 515 | 510 | 512 | 2,500 |
2010/08/04 | 512 | 515 | 508 | 515 | 4,700 |
2010/08/03 | 515 | 515 | 512 | 512 | 2,200 |
2010/08/02 | 508 | 513 | 507 | 512 | 4,000 |
2010/07/30 | 507 | 515 | 507 | 512 | 14,000 |
2010/07/29 | 515 | 515 | 509 | 511 | 10,400 |
2010/07/28 | 510 | 515 | 507 | 515 | 8,600 |
2010/07/27 | 510 | 522 | 507 | 515 | 5,300 |
2010/07/26 | 518 | 519 | 506 | 510 | 13,000 |
2010/07/23 | 520 | 520 | 507 | 513 | 14,700 |
2010/07/22 | 516 | 520 | 510 | 510 | 3,800 |
2010/07/21 | 512 | 523 | 512 | 520 | 2,400 |
2010/07/20 | 517 | 520 | 511 | 515 | 6,100 |
2010/07/16 | 534 | 534 | 527 | 527 | 4,600 |
2010/07/15 | 530 | 533 | 530 | 531 | 1,800 |
2010/07/14 | 530 | 535 | 530 | 535 | 2,800 |
2010/07/13 | 534 | 534 | 530 | 530 | 1,400 |
2010/07/12 | 540 | 540 | 530 | 530 | 2,400 |
2010/07/09 | 531 | 534 | 528 | 534 | 2,600 |
2010/07/08 | 535 | 535 | 530 | 531 | 9,500 |
2010/07/07 | 530 | 535 | 525 | 533 | 7,200 |
2010/07/06 | 524 | 526 | 521 | 523 | 4,800 |
2010/07/05 | 519 | 521 | 516 | 519 | 2,600 |
2010/07/02 | 512 | 521 | 512 | 515 | 10,300 |
2010/07/01 | 523 | 523 | 506 | 510 | 5,200 |
2010/06/30 | 527 | 527 | 511 | 523 | 16,300 |
2010/06/29 | 513 | 524 | 508 | 517 | 12,900 |
2010/06/28 | 526 | 526 | 506 | 507 | 11,900 |
2010/06/25 | 518 | 522 | 518 | 518 | 3,000 |
2010/06/24 | 527 | 527 | 520 | 521 | 4,400 |
2010/06/23 | 546 | 546 | 515 | 526 | 14,400 |
2010/06/22 | 550 | 550 | 542 | 545 | 2,700 |
2010/06/21 | 550 | 552 | 549 | 550 | 6,000 |
2010/06/18 | 543 | 548 | 540 | 547 | 2,300 |
2010/06/17 | 536 | 542 | 536 | 540 | 4,200 |
2010/06/16 | 526 | 541 | 523 | 528 | 18,500 |
2010/06/15 | 534 | 534 | 523 | 523 | 10,900 |
2010/06/14 | 530 | 533 | 522 | 525 | 8,200 |
2010/06/11 | 525 | 530 | 519 | 522 | 2,500 |
2010/06/10 | 520 | 527 | 516 | 522 | 8,500 |
2010/06/09 | 532 | 532 | 515 | 519 | 13,700 |
2010/06/08 | 527 | 538 | 527 | 527 | 2,200 |
2010/06/07 | 532 | 535 | 528 | 528 | 9,200 |
2010/06/04 | 528 | 550 | 524 | 539 | 28,500 |
2010/06/03 | 528 | 532 | 524 | 527 | 13,500 |
2010/06/02 | 522 | 527 | 520 | 526 | 3,800 |
2010/06/01 | 520 | 530 | 515 | 526 | 15,000 |
2010/05/31 | 508 | 512 | 507 | 512 | 7,900 |
2010/05/28 | 510 | 516 | 503 | 508 | 44,300 |
2010/05/27 | 490 | 504 | 488 | 504 | 26,600 |
2010/05/26 | 496 | 497 | 488 | 494 | 26,300 |
2010/05/25 | 500 | 501 | 486 | 493 | 17,100 |
2010/05/24 | 513 | 513 | 498 | 504 | 20,500 |
2010/05/21 | 510 | 517 | 507 | 511 | 20,600 |
2010/05/20 | 529 | 539 | 523 | 530 | 23,700 |
2010/05/19 | 529 | 549 | 520 | 549 | 13,800 |
2010/05/18 | 550 | 552 | 529 | 529 | 48,700 |
2010/05/17 | 595 | 595 | 542 | 550 | 53,200 |
2010/05/14 | 615 | 618 | 598 | 605 | 30,000 |
2010/05/13 | 620 | 622 | 605 | 622 | 68,500 |
2010/05/12 | 638 | 638 | 621 | 621 | 14,600 |
2010/05/11 | 640 | 640 | 630 | 632 | 6,500 |
2010/05/10 | 626 | 655 | 626 | 634 | 27,600 |
2010/05/07 | 640 | 656 | 610 | 642 | 33,000 |
2010/05/06 | 630 | 658 | 630 | 654 | 27,600 |
2010/04/30 | 628 | 650 | 628 | 640 | 31,800 |
2010/04/28 | 614 | 628 | 606 | 628 | 18,500 |
2010/04/27 | 625 | 634 | 621 | 621 | 23,600 |
2010/04/26 | 632 | 635 | 620 | 620 | 12,000 |
2010/04/23 | 620 | 629 | 614 | 628 | 11,400 |
2010/04/22 | 614 | 618 | 610 | 618 | 7,600 |
2010/04/21 | 602 | 614 | 600 | 610 | 11,500 |
2010/04/20 | 603 | 603 | 592 | 597 | 9,900 |
2010/04/19 | 590 | 610 | 590 | 594 | 25,700 |
2010/04/16 | 599 | 600 | 593 | 594 | 9,000 |
2010/04/15 | 600 | 601 | 580 | 598 | 16,600 |
2010/04/14 | 603 | 606 | 600 | 601 | 12,000 |
2010/04/13 | 604 | 607 | 601 | 606 | 21,800 |
2010/04/12 | 599 | 602 | 598 | 601 | 18,900 |
2010/04/09 | 599 | 599 | 592 | 598 | 5,400 |
2010/04/08 | 596 | 599 | 592 | 596 | 5,500 |
2010/04/07 | 590 | 594 | 589 | 594 | 9,600 |
2010/04/06 | 590 | 590 | 577 | 580 | 26,800 |
2010/04/05 | 590 | 591 | 589 | 590 | 13,500 |
2010/04/02 | 594 | 595 | 590 | 592 | 11,600 |
2010/04/01 | 590 | 594 | 590 | 594 | 14,500 |
2010/03/31 | 587 | 588 | 579 | 588 | 7,200 |
2010/03/30 | 581 | 588 | 579 | 587 | 11,000 |
2010/03/29 | 567 | 585 | 565 | 578 | 29,700 |
2010/03/26 | 578 | 591 | 578 | 591 | 54,100 |
2010/03/25 | 585 | 587 | 567 | 576 | 30,600 |
2010/03/24 | 592 | 592 | 565 | 583 | 34,800 |
2010/03/23 | 591 | 591 | 585 | 590 | 26,900 |
2010/03/19 | 576 | 592 | 576 | 592 | 12,200 |
2010/03/18 | 574 | 580 | 574 | 576 | 10,100 |
2010/03/17 | 570 | 575 | 568 | 572 | 19,500 |
2010/03/16 | 566 | 568 | 561 | 564 | 8,600 |
2010/03/15 | 556 | 566 | 554 | 566 | 19,300 |
2010/03/12 | 553 | 554 | 551 | 552 | 7,100 |
2010/03/11 | 557 | 562 | 548 | 552 | 23,400 |
2010/03/10 | 550 | 555 | 549 | 555 | 15,500 |
2010/03/09 | 540 | 549 | 537 | 547 | 10,800 |
2010/03/08 | 542 | 542 | 537 | 539 | 5,400 |
2010/03/05 | 534 | 541 | 529 | 532 | 10,400 |
2010/03/04 | 534 | 537 | 532 | 537 | 3,400 |
2010/03/03 | 530 | 541 | 530 | 540 | 23,400 |
2010/03/02 | 534 | 538 | 531 | 537 | 5,200 |
2010/03/01 | 530 | 533 | 530 | 530 | 13,300 |
2010/02/26 | 535 | 535 | 530 | 530 | 10,800 |
2010/02/25 | 537 | 538 | 530 | 534 | 12,400 |
2010/02/24 | 528 | 529 | 525 | 527 | 16,700 |
2010/02/23 | 538 | 538 | 525 | 533 | 12,300 |
2010/02/22 | 530 | 536 | 529 | 536 | 14,300 |
2010/02/19 | 530 | 537 | 525 | 530 | 26,100 |
2010/02/18 | 520 | 529 | 520 | 529 | 18,200 |
2010/02/17 | 516 | 519 | 514 | 518 | 20,900 |
2010/02/16 | 500 | 514 | 500 | 512 | 23,500 |
2010/02/15 | 490 | 494 | 489 | 494 | 65,100 |
2010/02/12 | 480 | 503 | 479 | 482 | 109,300 |
2010/02/10 | 476 | 481 | 476 | 480 | 5,600 |
2010/02/09 | 471 | 476 | 468 | 476 | 2,600 |
2010/02/08 | 477 | 480 | 467 | 467 | 11,900 |
2010/02/05 | 480 | 484 | 474 | 478 | 18,200 |
2010/02/04 | 493 | 493 | 482 | 485 | 8,400 |
2010/02/03 | 490 | 494 | 488 | 492 | 14,800 |
2010/02/02 | 475 | 485 | 475 | 483 | 17,300 |
2010/02/01 | 475 | 480 | 464 | 478 | 25,800 |
2010/01/29 | 496 | 496 | 482 | 485 | 15,100 |
2010/01/28 | 496 | 497 | 491 | 496 | 5,500 |
2010/01/27 | 500 | 508 | 492 | 492 | 14,200 |
2010/01/26 | 503 | 510 | 502 | 503 | 15,700 |
2010/01/25 | 508 | 509 | 499 | 505 | 26,400 |
2010/01/22 | 510 | 510 | 501 | 505 | 9,500 |
2010/01/21 | 508 | 515 | 508 | 515 | 17,600 |
2010/01/20 | 525 | 525 | 510 | 511 | 16,300 |
2010/01/19 | 521 | 525 | 519 | 519 | 6,800 |
2010/01/18 | 520 | 523 | 515 | 521 | 6,600 |
2010/01/15 | 529 | 529 | 519 | 520 | 41,200 |
2010/01/14 | 532 | 532 | 518 | 527 | 17,800 |
2010/01/13 | 515 | 530 | 513 | 524 | 19,100 |
2010/01/12 | 496 | 515 | 496 | 514 | 30,100 |
2010/01/08 | 487 | 488 | 481 | 488 | 9,600 |
2010/01/07 | 492 | 492 | 484 | 488 | 6,900 |
2010/01/06 | 495 | 495 | 488 | 489 | 5,400 |
2010/01/05 | 491 | 508 | 485 | 494 | 17,300 |
2010/01/04 | 503 | 503 | 492 | 495 | 12,700 |