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 |
---|---|---|---|---|---|
2013/12/30 | 673 | 689 | 673 | 687 | 13,300 |
2013/12/27 | 670 | 673 | 669 | 669 | 5,100 |
2013/12/26 | 663 | 672 | 662 | 672 | 6,700 |
2013/12/25 | 653 | 658 | 651 | 653 | 16,100 |
2013/12/24 | 660 | 661 | 655 | 656 | 30,500 |
2013/12/20 | 655 | 660 | 655 | 659 | 8,300 |
2013/12/19 | 660 | 660 | 655 | 655 | 9,500 |
2013/12/18 | 668 | 668 | 652 | 655 | 24,600 |
2013/12/17 | 658 | 668 | 658 | 662 | 9,400 |
2013/12/16 | 666 | 666 | 656 | 657 | 13,700 |
2013/12/13 | 668 | 670 | 666 | 668 | 6,700 |
2013/12/12 | 674 | 674 | 669 | 669 | 3,500 |
2013/12/11 | 670 | 673 | 670 | 672 | 2,800 |
2013/12/10 | 671 | 677 | 670 | 671 | 9,100 |
2013/12/09 | 681 | 683 | 666 | 669 | 31,000 |
2013/12/06 | 683 | 685 | 680 | 683 | 9,100 |
2013/12/05 | 684 | 686 | 683 | 684 | 4,200 |
2013/12/04 | 692 | 693 | 686 | 691 | 8,600 |
2013/12/03 | 689 | 694 | 683 | 693 | 20,200 |
2013/12/02 | 692 | 695 | 686 | 690 | 15,000 |
2013/11/29 | 690 | 692 | 686 | 692 | 5,400 |
2013/11/28 | 695 | 695 | 690 | 690 | 7,800 |
2013/11/27 | 695 | 696 | 690 | 691 | 8,700 |
2013/11/26 | 694 | 695 | 690 | 694 | 7,800 |
2013/11/25 | 693 | 698 | 688 | 695 | 10,000 |
2013/11/22 | 692 | 699 | 691 | 693 | 7,300 |
2013/11/21 | 696 | 697 | 689 | 692 | 11,300 |
2013/11/20 | 690 | 699 | 685 | 696 | 22,800 |
2013/11/19 | 690 | 692 | 679 | 685 | 14,100 |
2013/11/18 | 686 | 690 | 682 | 682 | 10,400 |
2013/11/15 | 676 | 679 | 665 | 679 | 19,900 |
2013/11/14 | 668 | 673 | 655 | 663 | 20,500 |
2013/11/13 | 675 | 679 | 661 | 666 | 15,700 |
2013/11/12 | 669 | 680 | 669 | 679 | 4,100 |
2013/11/11 | 675 | 679 | 667 | 672 | 8,400 |
2013/11/08 | 679 | 679 | 660 | 665 | 8,800 |
2013/11/07 | 671 | 678 | 671 | 675 | 6,800 |
2013/11/06 | 679 | 680 | 669 | 672 | 8,100 |
2013/11/05 | 682 | 682 | 676 | 677 | 5,500 |
2013/11/01 | 694 | 698 | 675 | 676 | 12,700 |
2013/10/31 | 697 | 697 | 686 | 694 | 4,500 |
2013/10/30 | 699 | 699 | 684 | 698 | 11,700 |
2013/10/29 | 697 | 699 | 696 | 699 | 6,500 |
2013/10/28 | 698 | 698 | 693 | 693 | 10,500 |
2013/10/25 | 690 | 690 | 685 | 688 | 9,200 |
2013/10/24 | 680 | 689 | 680 | 687 | 4,100 |
2013/10/23 | 686 | 687 | 678 | 678 | 8,000 |
2013/10/22 | 683 | 693 | 682 | 688 | 6,300 |
2013/10/21 | 688 | 690 | 679 | 685 | 9,300 |
2013/10/18 | 667 | 687 | 667 | 687 | 19,600 |
2013/10/17 | 667 | 680 | 667 | 673 | 16,100 |
2013/10/16 | 670 | 674 | 665 | 667 | 11,400 |
2013/10/15 | 674 | 674 | 666 | 673 | 12,600 |
2013/10/11 | 670 | 672 | 669 | 670 | 6,100 |
2013/10/10 | 660 | 671 | 656 | 669 | 10,600 |
2013/10/09 | 655 | 665 | 652 | 659 | 4,600 |
2013/10/08 | 657 | 664 | 657 | 657 | 2,500 |
2013/10/07 | 666 | 666 | 660 | 665 | 5,700 |
2013/10/04 | 670 | 672 | 665 | 670 | 9,400 |
2013/10/03 | 670 | 676 | 670 | 671 | 8,900 |
2013/10/02 | 670 | 675 | 668 | 670 | 15,700 |
2013/10/01 | 670 | 672 | 669 | 670 | 2,400 |
2013/09/30 | 673 | 679 | 667 | 670 | 13,400 |
2013/09/27 | 661 | 679 | 661 | 675 | 7,400 |
2013/09/26 | 662 | 663 | 654 | 663 | 2,900 |
2013/09/25 | 665 | 670 | 662 | 670 | 7,200 |
2013/09/24 | 660 | 665 | 658 | 661 | 7,500 |
2013/09/20 | 661 | 665 | 655 | 660 | 5,100 |
2013/09/19 | 661 | 661 | 655 | 655 | 11,600 |
2013/09/18 | 650 | 660 | 648 | 651 | 19,200 |
2013/09/17 | 649 | 650 | 642 | 650 | 30,600 |
2013/09/13 | 648 | 650 | 633 | 642 | 33,400 |
2013/09/12 | 646 | 646 | 643 | 643 | 800 |
2013/09/11 | 642 | 647 | 642 | 646 | 1,700 |
2013/09/10 | 642 | 644 | 640 | 644 | 2,300 |
2013/09/09 | 648 | 648 | 640 | 640 | 2,000 |
2013/09/06 | 639 | 645 | 637 | 640 | 9,300 |
2013/09/05 | 630 | 637 | 628 | 636 | 4,100 |
2013/09/04 | 624 | 629 | 624 | 628 | 2,200 |
2013/09/03 | 625 | 626 | 624 | 624 | 5,400 |
2013/09/02 | 621 | 622 | 620 | 622 | 13,400 |
2013/08/30 | 624 | 628 | 621 | 621 | 2,500 |
2013/08/29 | 626 | 627 | 621 | 621 | 7,900 |
2013/08/28 | 633 | 636 | 625 | 625 | 4,800 |
2013/08/27 | 641 | 641 | 635 | 636 | 2,200 |
2013/08/26 | 645 | 645 | 641 | 641 | 3,500 |
2013/08/23 | 640 | 645 | 632 | 642 | 4,500 |
2013/08/22 | 632 | 640 | 632 | 640 | 3,200 |
2013/08/21 | 639 | 648 | 631 | 640 | 3,000 |
2013/08/20 | 650 | 650 | 640 | 640 | 4,600 |
2013/08/19 | 646 | 650 | 641 | 647 | 4,600 |
2013/08/16 | 645 | 648 | 640 | 647 | 3,600 |
2013/08/15 | 650 | 650 | 645 | 648 | 6,700 |
2013/08/14 | 650 | 654 | 644 | 648 | 10,600 |
2013/08/13 | 638 | 647 | 638 | 646 | 5,300 |
2013/08/12 | 641 | 647 | 638 | 640 | 6,000 |
2013/08/09 | 649 | 649 | 641 | 648 | 7,800 |
2013/08/08 | 651 | 653 | 650 | 651 | 3,000 |
2013/08/07 | 653 | 654 | 650 | 651 | 10,600 |
2013/08/06 | 646 | 660 | 643 | 653 | 20,700 |
2013/08/05 | 643 | 649 | 637 | 646 | 9,400 |
2013/08/02 | 628 | 644 | 625 | 636 | 11,100 |
2013/08/01 | 621 | 633 | 621 | 623 | 6,400 |
2013/07/31 | 628 | 631 | 621 | 623 | 4,700 |
2013/07/30 | 623 | 628 | 622 | 628 | 3,700 |
2013/07/29 | 633 | 644 | 622 | 623 | 9,200 |
2013/07/26 | 644 | 644 | 634 | 637 | 11,400 |
2013/07/25 | 630 | 644 | 630 | 638 | 23,900 |
2013/07/24 | 637 | 640 | 625 | 629 | 19,500 |
2013/07/23 | 632 | 650 | 629 | 632 | 27,300 |
2013/07/22 | 626 | 634 | 626 | 632 | 9,100 |
2013/07/19 | 630 | 638 | 625 | 626 | 25,900 |
2013/07/18 | 630 | 635 | 625 | 630 | 14,000 |
2013/07/17 | 626 | 632 | 623 | 625 | 10,900 |
2013/07/16 | 626 | 637 | 622 | 626 | 17,400 |
2013/07/12 | 620 | 633 | 619 | 630 | 15,000 |
2013/07/11 | 620 | 622 | 615 | 620 | 22,900 |
2013/07/10 | 625 | 625 | 620 | 620 | 16,600 |
2013/07/09 | 629 | 629 | 620 | 620 | 15,100 |
2013/07/08 | 635 | 635 | 620 | 620 | 17,200 |
2013/07/05 | 626 | 630 | 615 | 617 | 33,400 |
2013/07/04 | 632 | 632 | 623 | 627 | 7,300 |
2013/07/03 | 644 | 645 | 629 | 636 | 12,200 |
2013/07/02 | 618 | 644 | 618 | 644 | 18,700 |
2013/07/01 | 606 | 623 | 603 | 612 | 25,100 |
2013/06/28 | 600 | 610 | 600 | 600 | 8,700 |
2013/06/27 | 595 | 603 | 594 | 600 | 8,500 |
2013/06/26 | 609 | 609 | 593 | 595 | 3,800 |
2013/06/25 | 608 | 610 | 593 | 607 | 6,100 |
2013/06/24 | 604 | 613 | 602 | 606 | 1,500 |
2013/06/21 | 606 | 606 | 593 | 606 | 9,000 |
2013/06/20 | 614 | 615 | 610 | 610 | 2,700 |
2013/06/19 | 605 | 615 | 605 | 615 | 5,100 |
2013/06/18 | 610 | 610 | 601 | 601 | 2,600 |
2013/06/17 | 588 | 601 | 588 | 601 | 15,000 |
2013/06/14 | 624 | 625 | 599 | 600 | 38,100 |
2013/06/13 | 617 | 621 | 596 | 620 | 22,400 |
2013/06/12 | 602 | 618 | 602 | 612 | 7,200 |
2013/06/11 | 623 | 623 | 603 | 616 | 5,100 |
2013/06/10 | 602 | 619 | 602 | 613 | 7,400 |
2013/06/07 | 584 | 601 | 580 | 597 | 20,300 |
2013/06/06 | 634 | 634 | 610 | 614 | 8,800 |
2013/06/05 | 637 | 642 | 636 | 638 | 5,400 |
2013/06/04 | 620 | 649 | 596 | 649 | 34,700 |
2013/06/03 | 659 | 660 | 636 | 638 | 14,100 |
2013/05/31 | 674 | 678 | 667 | 669 | 4,300 |
2013/05/30 | 660 | 672 | 658 | 662 | 9,700 |
2013/05/29 | 684 | 686 | 681 | 682 | 4,400 |
2013/05/28 | 651 | 670 | 651 | 670 | 9,800 |
2013/05/27 | 676 | 676 | 657 | 660 | 11,100 |
2013/05/24 | 680 | 686 | 661 | 681 | 27,500 |
2013/05/23 | 710 | 710 | 680 | 680 | 25,800 |
2013/05/22 | 719 | 720 | 712 | 712 | 11,700 |
2013/05/21 | 720 | 720 | 710 | 714 | 5,200 |
2013/05/20 | 711 | 727 | 711 | 714 | 11,300 |
2013/05/17 | 694 | 720 | 680 | 715 | 18,100 |
2013/05/16 | 723 | 723 | 687 | 700 | 31,700 |
2013/05/15 | 729 | 730 | 716 | 724 | 37,700 |
2013/05/14 | 733 | 737 | 701 | 722 | 55,300 |
2013/05/13 | 737 | 745 | 725 | 742 | 24,200 |
2013/05/10 | 735 | 742 | 733 | 735 | 24,400 |
2013/05/09 | 732 | 736 | 720 | 728 | 20,700 |
2013/05/08 | 738 | 740 | 730 | 735 | 14,300 |
2013/05/07 | 730 | 747 | 729 | 736 | 49,400 |
2013/05/02 | 695 | 718 | 692 | 718 | 50,600 |
2013/05/01 | 683 | 692 | 679 | 688 | 15,700 |
2013/04/30 | 675 | 686 | 675 | 684 | 26,600 |
2013/04/26 | 664 | 678 | 664 | 672 | 31,100 |
2013/04/25 | 671 | 679 | 663 | 664 | 20,700 |
2013/04/24 | 670 | 680 | 663 | 671 | 35,300 |
2013/04/23 | 660 | 668 | 652 | 666 | 24,600 |
2013/04/22 | 633 | 652 | 633 | 650 | 59,400 |
2013/04/19 | 625 | 629 | 619 | 625 | 18,000 |
2013/04/18 | 625 | 628 | 621 | 627 | 22,500 |
2013/04/17 | 610 | 627 | 607 | 627 | 52,400 |
2013/04/16 | 602 | 617 | 602 | 607 | 23,900 |
2013/04/15 | 623 | 624 | 618 | 620 | 15,400 |
2013/04/12 | 623 | 624 | 619 | 622 | 16,800 |
2013/04/11 | 627 | 627 | 618 | 622 | 15,900 |
2013/04/10 | 620 | 625 | 619 | 624 | 16,700 |
2013/04/09 | 625 | 628 | 621 | 621 | 18,800 |
2013/04/08 | 620 | 623 | 613 | 620 | 14,900 |
2013/04/05 | 610 | 618 | 610 | 615 | 19,600 |
2013/04/04 | 599 | 605 | 581 | 605 | 17,400 |
2013/04/03 | 606 | 608 | 595 | 603 | 10,300 |
2013/04/02 | 580 | 605 | 575 | 605 | 26,100 |
2013/04/01 | 622 | 622 | 584 | 587 | 26,200 |
2013/03/29 | 633 | 634 | 621 | 627 | 12,800 |
2013/03/28 | 640 | 650 | 630 | 633 | 22,400 |
2013/03/27 | 639 | 644 | 628 | 643 | 25,900 |
2013/03/26 | 646 | 654 | 643 | 649 | 38,100 |
2013/03/25 | 649 | 650 | 643 | 648 | 31,800 |
2013/03/22 | 644 | 645 | 639 | 641 | 19,500 |
2013/03/21 | 635 | 640 | 630 | 639 | 18,800 |
2013/03/19 | 635 | 636 | 633 | 635 | 12,400 |
2013/03/18 | 634 | 634 | 630 | 633 | 22,500 |
2013/03/15 | 628 | 630 | 625 | 630 | 7,900 |
2013/03/14 | 625 | 628 | 625 | 625 | 5,700 |
2013/03/13 | 628 | 628 | 619 | 623 | 12,800 |
2013/03/12 | 630 | 630 | 627 | 629 | 15,200 |
2013/03/11 | 633 | 633 | 628 | 629 | 44,400 |
2013/03/08 | 629 | 632 | 623 | 630 | 26,000 |
2013/03/07 | 632 | 633 | 620 | 620 | 19,600 |
2013/03/06 | 625 | 628 | 614 | 628 | 22,600 |
2013/03/05 | 621 | 622 | 615 | 620 | 13,800 |
2013/03/04 | 604 | 622 | 604 | 611 | 34,000 |
2013/03/01 | 601 | 603 | 600 | 602 | 11,000 |
2013/02/28 | 600 | 601 | 590 | 601 | 16,800 |
2013/02/27 | 596 | 600 | 591 | 600 | 35,900 |
2013/02/26 | 601 | 601 | 586 | 586 | 32,200 |
2013/02/25 | 602 | 607 | 599 | 602 | 60,200 |
2013/02/22 | 597 | 599 | 594 | 597 | 18,100 |
2013/02/21 | 594 | 599 | 593 | 599 | 31,400 |
2013/02/20 | 594 | 599 | 591 | 596 | 26,500 |
2013/02/19 | 572 | 593 | 570 | 591 | 38,200 |
2013/02/18 | 562 | 576 | 560 | 573 | 15,600 |
2013/02/15 | 574 | 575 | 552 | 557 | 56,800 |
2013/02/14 | 576 | 580 | 575 | 577 | 18,000 |
2013/02/13 | 586 | 586 | 576 | 578 | 29,900 |
2013/02/12 | 587 | 597 | 586 | 589 | 54,000 |
2013/02/08 | 587 | 593 | 570 | 578 | 22,200 |
2013/02/07 | 583 | 586 | 579 | 584 | 21,300 |
2013/02/06 | 576 | 582 | 574 | 580 | 25,700 |
2013/02/05 | 581 | 581 | 572 | 574 | 16,000 |
2013/02/04 | 580 | 584 | 575 | 577 | 38,600 |
2013/02/01 | 577 | 577 | 570 | 573 | 17,400 |
2013/01/31 | 575 | 575 | 570 | 575 | 11,900 |
2013/01/30 | 564 | 572 | 563 | 571 | 12,200 |
2013/01/29 | 565 | 570 | 562 | 562 | 13,500 |
2013/01/28 | 572 | 575 | 559 | 564 | 30,600 |
2013/01/25 | 551 | 565 | 550 | 565 | 38,000 |
2013/01/24 | 550 | 554 | 548 | 550 | 20,000 |
2013/01/23 | 545 | 555 | 545 | 548 | 16,000 |
2013/01/22 | 555 | 555 | 548 | 548 | 20,400 |
2013/01/21 | 550 | 557 | 544 | 546 | 29,100 |
2013/01/18 | 541 | 549 | 538 | 544 | 26,200 |
2013/01/17 | 539 | 543 | 531 | 536 | 8,800 |
2013/01/16 | 550 | 550 | 535 | 538 | 19,200 |
2013/01/15 | 548 | 548 | 537 | 543 | 21,000 |
2013/01/11 | 536 | 545 | 530 | 532 | 16,800 |
2013/01/10 | 536 | 541 | 529 | 529 | 10,300 |
2013/01/09 | 530 | 534 | 528 | 534 | 8,900 |
2013/01/08 | 535 | 536 | 530 | 534 | 11,700 |
2013/01/07 | 545 | 545 | 530 | 534 | 23,000 |
2013/01/04 | 530 | 540 | 528 | 534 | 29,300 |