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 |
|---|---|---|---|---|---|
| 2018/12/28 | 930 | 931 | 915 | 916 | 7,500 |
| 2018/12/27 | 920 | 942 | 915 | 931 | 28,800 |
| 2018/12/26 | 919 | 919 | 900 | 917 | 6,100 |
| 2018/12/25 | 903 | 910 | 883 | 904 | 13,800 |
| 2018/12/21 | 951 | 952 | 930 | 933 | 22,300 |
| 2018/12/20 | 961 | 961 | 953 | 961 | 9,600 |
| 2018/12/19 | 964 | 968 | 957 | 958 | 6,800 |
| 2018/12/18 | 969 | 979 | 961 | 968 | 2,400 |
| 2018/12/17 | 980 | 989 | 969 | 979 | 4,700 |
| 2018/12/14 | 990 | 990 | 976 | 986 | 2,700 |
| 2018/12/13 | 992 | 995 | 984 | 985 | 7,500 |
| 2018/12/12 | 991 | 1,009 | 991 | 995 | 6,800 |
| 2018/12/11 | 995 | 1,004 | 993 | 1,003 | 5,000 |
| 2018/12/10 | 1,004 | 1,010 | 998 | 1,004 | 5,700 |
| 2018/12/07 | 1,013 | 1,022 | 1,008 | 1,008 | 7,500 |
| 2018/12/06 | 1,019 | 1,023 | 1,013 | 1,014 | 2,100 |
| 2018/12/05 | 1,019 | 1,039 | 1,019 | 1,019 | 7,500 |
| 2018/12/04 | 1,020 | 1,020 | 1,011 | 1,019 | 15,000 |
| 2018/12/03 | 1,015 | 1,037 | 1,011 | 1,020 | 7,300 |
| 2018/11/30 | 1,013 | 1,017 | 1,010 | 1,015 | 1,700 |
| 2018/11/29 | 1,005 | 1,013 | 1,005 | 1,013 | 1,900 |
| 2018/11/28 | 1,000 | 1,006 | 1,000 | 1,005 | 1,000 |
| 2018/11/27 | 1,000 | 1,005 | 1,000 | 1,000 | 2,400 |
| 2018/11/26 | 1,000 | 1,002 | 998 | 1,000 | 7,200 |
| 2018/11/22 | 999 | 1,016 | 999 | 1,003 | 9,600 |
| 2018/11/21 | 999 | 1,001 | 998 | 999 | 1,400 |
| 2018/11/20 | 1,014 | 1,014 | 999 | 1,009 | 1,000 |
| 2018/11/19 | 1,009 | 1,015 | 999 | 1,014 | 2,400 |
| 2018/11/16 | 1,005 | 1,035 | 1,001 | 1,002 | 10,300 |
| 2018/11/15 | 1,014 | 1,014 | 1,000 | 1,000 | 3,200 |
| 2018/11/14 | 1,000 | 1,025 | 994 | 1,010 | 3,600 |
| 2018/11/13 | 997 | 998 | 990 | 992 | 1,300 |
| 2018/11/12 | 999 | 1,003 | 998 | 1,001 | 900 |
| 2018/11/09 | 1,008 | 1,026 | 1,001 | 1,001 | 12,700 |
| 2018/11/08 | 997 | 999 | 997 | 997 | 1,500 |
| 2018/11/07 | 999 | 1,002 | 996 | 997 | 3,600 |
| 2018/11/06 | 997 | 997 | 997 | 997 | 500 |
| 2018/11/05 | 999 | 1,001 | 997 | 997 | 5,800 |
| 2018/11/02 | 981 | 999 | 981 | 999 | 9,100 |
| 2018/11/01 | 983 | 997 | 972 | 990 | 7,700 |
| 2018/10/31 | 990 | 1,010 | 990 | 1,000 | 7,300 |
| 2018/10/30 | 966 | 992 | 927 | 992 | 21,700 |
| 2018/10/29 | 985 | 986 | 965 | 976 | 8,100 |
| 2018/10/26 | 988 | 996 | 956 | 980 | 17,200 |
| 2018/10/25 | 993 | 993 | 975 | 975 | 13,500 |
| 2018/10/24 | 997 | 998 | 993 | 993 | 3,400 |
| 2018/10/23 | 1,002 | 1,005 | 992 | 998 | 7,800 |
| 2018/10/22 | 1,013 | 1,017 | 1,002 | 1,002 | 6,700 |
| 2018/10/19 | 1,004 | 1,010 | 1,002 | 1,004 | 7,600 |
| 2018/10/18 | 1,007 | 1,019 | 1,006 | 1,006 | 5,100 |
| 2018/10/17 | 1,028 | 1,028 | 1,003 | 1,004 | 9,500 |
| 2018/10/16 | 1,011 | 1,020 | 1,011 | 1,015 | 2,900 |
| 2018/10/15 | 1,059 | 1,059 | 1,011 | 1,025 | 14,700 |
| 2018/10/12 | 1,070 | 1,070 | 1,060 | 1,064 | 2,100 |
| 2018/10/11 | 1,065 | 1,065 | 1,048 | 1,055 | 9,000 |
| 2018/10/10 | 1,067 | 1,078 | 1,067 | 1,076 | 5,100 |
| 2018/10/09 | 1,077 | 1,079 | 1,067 | 1,069 | 3,700 |
| 2018/10/05 | 1,076 | 1,080 | 1,074 | 1,077 | 1,900 |
| 2018/10/04 | 1,077 | 1,080 | 1,077 | 1,080 | 2,300 |
| 2018/10/03 | 1,078 | 1,085 | 1,077 | 1,079 | 3,700 |
| 2018/10/02 | 1,080 | 1,083 | 1,076 | 1,080 | 2,300 |
| 2018/10/01 | 1,084 | 1,084 | 1,076 | 1,080 | 4,400 |
| 2018/09/28 | 1,085 | 1,091 | 1,083 | 1,084 | 7,800 |
| 2018/09/27 | 1,090 | 1,091 | 1,086 | 1,087 | 3,100 |
| 2018/09/26 | 1,085 | 1,093 | 1,085 | 1,090 | 1,300 |
| 2018/09/25 | 1,104 | 1,104 | 1,076 | 1,093 | 7,800 |
| 2018/09/21 | 1,100 | 1,100 | 1,088 | 1,091 | 5,300 |
| 2018/09/20 | 1,090 | 1,101 | 1,080 | 1,101 | 3,000 |
| 2018/09/19 | 1,110 | 1,110 | 1,083 | 1,090 | 11,000 |
| 2018/09/18 | 1,104 | 1,110 | 1,088 | 1,110 | 5,100 |
| 2018/09/14 | 1,069 | 1,110 | 1,069 | 1,108 | 24,700 |
| 2018/09/13 | 1,076 | 1,076 | 1,069 | 1,070 | 3,600 |
| 2018/09/12 | 1,087 | 1,091 | 1,055 | 1,076 | 11,200 |
| 2018/09/11 | 1,090 | 1,099 | 1,084 | 1,087 | 8,200 |
| 2018/09/10 | 1,082 | 1,121 | 1,082 | 1,091 | 6,000 |
| 2018/09/07 | 1,089 | 1,094 | 1,075 | 1,080 | 8,900 |
| 2018/09/06 | 1,125 | 1,126 | 1,085 | 1,088 | 23,900 |
| 2018/09/05 | 1,125 | 1,130 | 1,120 | 1,124 | 1,700 |
| 2018/09/04 | 1,124 | 1,124 | 1,113 | 1,115 | 1,600 |
| 2018/09/03 | 1,121 | 1,124 | 1,110 | 1,122 | 3,700 |
| 2018/08/31 | 1,116 | 1,129 | 1,116 | 1,118 | 1,800 |
| 2018/08/30 | 1,123 | 1,129 | 1,118 | 1,120 | 7,300 |
| 2018/08/29 | 1,129 | 1,129 | 1,123 | 1,123 | 3,400 |
| 2018/08/28 | 1,134 | 1,140 | 1,124 | 1,128 | 7,700 |
| 2018/08/27 | 1,131 | 1,135 | 1,124 | 1,130 | 3,900 |
| 2018/08/24 | 1,110 | 1,124 | 1,110 | 1,124 | 2,300 |
| 2018/08/23 | 1,114 | 1,123 | 1,112 | 1,123 | 900 |
| 2018/08/22 | 1,100 | 1,125 | 1,100 | 1,124 | 9,700 |
| 2018/08/21 | 1,108 | 1,113 | 1,100 | 1,100 | 5,100 |
| 2018/08/20 | 1,110 | 1,111 | 1,110 | 1,110 | 800 |
| 2018/08/17 | 1,111 | 1,128 | 1,108 | 1,110 | 6,600 |
| 2018/08/16 | 1,115 | 1,122 | 1,111 | 1,111 | 3,800 |
| 2018/08/15 | 1,115 | 1,123 | 1,115 | 1,116 | 2,100 |
| 2018/08/14 | 1,115 | 1,124 | 1,115 | 1,115 | 1,700 |
| 2018/08/13 | 1,116 | 1,130 | 1,115 | 1,116 | 3,500 |
| 2018/08/10 | 1,121 | 1,134 | 1,118 | 1,120 | 5,300 |
| 2018/08/09 | 1,115 | 1,119 | 1,115 | 1,115 | 1,700 |
| 2018/08/08 | 1,121 | 1,125 | 1,114 | 1,114 | 3,800 |
| 2018/08/07 | 1,121 | 1,129 | 1,117 | 1,121 | 6,000 |
| 2018/08/06 | 1,123 | 1,138 | 1,121 | 1,121 | 8,600 |
| 2018/08/03 | 1,134 | 1,135 | 1,128 | 1,129 | 1,900 |
| 2018/08/02 | 1,140 | 1,149 | 1,132 | 1,134 | 4,200 |
| 2018/08/01 | 1,158 | 1,160 | 1,135 | 1,138 | 8,000 |
| 2018/07/31 | 1,156 | 1,159 | 1,121 | 1,156 | 8,200 |
| 2018/07/30 | 1,159 | 1,159 | 1,139 | 1,149 | 4,100 |
| 2018/07/27 | 1,144 | 1,161 | 1,131 | 1,161 | 6,900 |
| 2018/07/26 | 1,141 | 1,141 | 1,130 | 1,134 | 3,900 |
| 2018/07/25 | 1,135 | 1,142 | 1,134 | 1,142 | 1,800 |
| 2018/07/24 | 1,140 | 1,140 | 1,130 | 1,135 | 1,800 |
| 2018/07/23 | 1,121 | 1,139 | 1,121 | 1,128 | 8,200 |
| 2018/07/20 | 1,134 | 1,139 | 1,121 | 1,126 | 4,200 |
| 2018/07/19 | 1,136 | 1,139 | 1,130 | 1,134 | 2,400 |
| 2018/07/18 | 1,126 | 1,135 | 1,122 | 1,122 | 4,600 |
| 2018/07/17 | 1,131 | 1,139 | 1,124 | 1,124 | 10,700 |
| 2018/07/13 | 1,163 | 1,163 | 1,138 | 1,139 | 4,100 |
| 2018/07/12 | 1,153 | 1,163 | 1,148 | 1,163 | 8,900 |
| 2018/07/11 | 1,131 | 1,152 | 1,131 | 1,152 | 6,500 |
| 2018/07/10 | 1,136 | 1,142 | 1,129 | 1,142 | 1,800 |
| 2018/07/09 | 1,130 | 1,140 | 1,125 | 1,139 | 3,600 |
| 2018/07/06 | 1,131 | 1,135 | 1,124 | 1,132 | 3,600 |
| 2018/07/05 | 1,152 | 1,152 | 1,133 | 1,137 | 3,100 |
| 2018/07/04 | 1,152 | 1,154 | 1,145 | 1,154 | 2,100 |
| 2018/07/03 | 1,150 | 1,153 | 1,140 | 1,153 | 4,500 |
| 2018/07/02 | 1,131 | 1,149 | 1,131 | 1,147 | 23,700 |
| 2018/06/29 | 1,159 | 1,160 | 1,152 | 1,160 | 1,000 |
| 2018/06/28 | 1,150 | 1,158 | 1,150 | 1,158 | 800 |
| 2018/06/27 | 1,170 | 1,177 | 1,151 | 1,162 | 2,300 |
| 2018/06/26 | 1,172 | 1,180 | 1,161 | 1,180 | 2,600 |
| 2018/06/25 | 1,169 | 1,185 | 1,146 | 1,185 | 8,700 |
| 2018/06/22 | 1,146 | 1,170 | 1,140 | 1,170 | 5,200 |
| 2018/06/21 | 1,138 | 1,150 | 1,137 | 1,148 | 2,200 |
| 2018/06/20 | 1,129 | 1,146 | 1,129 | 1,146 | 3,800 |
| 2018/06/19 | 1,150 | 1,159 | 1,129 | 1,129 | 4,000 |
| 2018/06/18 | 1,140 | 1,158 | 1,132 | 1,150 | 9,600 |
| 2018/06/15 | 1,170 | 1,186 | 1,136 | 1,149 | 14,600 |
| 2018/06/14 | 1,179 | 1,190 | 1,155 | 1,169 | 10,200 |
| 2018/06/13 | 1,170 | 1,193 | 1,170 | 1,190 | 11,100 |
| 2018/06/12 | 1,147 | 1,179 | 1,147 | 1,169 | 16,500 |
| 2018/06/11 | 1,134 | 1,148 | 1,134 | 1,143 | 2,800 |
| 2018/06/08 | 1,132 | 1,142 | 1,127 | 1,140 | 5,800 |
| 2018/06/07 | 1,141 | 1,148 | 1,120 | 1,132 | 16,200 |
| 2018/06/06 | 1,132 | 1,147 | 1,122 | 1,140 | 9,200 |
| 2018/06/05 | 1,144 | 1,144 | 1,132 | 1,132 | 2,800 |
| 2018/06/04 | 1,130 | 1,138 | 1,123 | 1,138 | 6,400 |
| 2018/06/01 | 1,124 | 1,140 | 1,124 | 1,130 | 6,300 |
| 2018/05/31 | 1,122 | 1,130 | 1,122 | 1,130 | 3,100 |
| 2018/05/30 | 1,150 | 1,150 | 1,117 | 1,127 | 21,400 |
| 2018/05/29 | 1,169 | 1,177 | 1,142 | 1,155 | 13,200 |
| 2018/05/28 | 1,194 | 1,194 | 1,165 | 1,177 | 8,600 |
| 2018/05/25 | 1,183 | 1,190 | 1,180 | 1,189 | 5,200 |
| 2018/05/24 | 1,191 | 1,195 | 1,183 | 1,187 | 5,800 |
| 2018/05/23 | 1,200 | 1,203 | 1,199 | 1,200 | 13,500 |
| 2018/05/22 | 1,200 | 1,205 | 1,196 | 1,205 | 13,400 |
| 2018/05/21 | 1,194 | 1,198 | 1,192 | 1,198 | 5,400 |
| 2018/05/18 | 1,192 | 1,193 | 1,187 | 1,193 | 46,600 |
| 2018/05/17 | 1,190 | 1,201 | 1,181 | 1,190 | 14,600 |
| 2018/05/16 | 1,188 | 1,191 | 1,180 | 1,191 | 18,500 |
| 2018/05/15 | 1,174 | 1,202 | 1,174 | 1,188 | 23,900 |
| 2018/05/14 | 1,199 | 1,208 | 1,167 | 1,180 | 47,000 |
| 2018/05/11 | 1,196 | 1,226 | 1,166 | 1,199 | 52,000 |
| 2018/05/10 | 1,305 | 1,318 | 1,299 | 1,316 | 5,500 |
| 2018/05/09 | 1,291 | 1,310 | 1,286 | 1,299 | 10,800 |
| 2018/05/08 | 1,286 | 1,320 | 1,286 | 1,318 | 16,900 |
| 2018/05/07 | 1,227 | 1,280 | 1,227 | 1,273 | 18,300 |
| 2018/05/02 | 1,259 | 1,283 | 1,259 | 1,271 | 4,600 |
| 2018/05/01 | 1,250 | 1,277 | 1,250 | 1,267 | 11,000 |
| 2018/04/27 | 1,260 | 1,275 | 1,243 | 1,265 | 13,200 |
| 2018/04/26 | 1,251 | 1,254 | 1,237 | 1,254 | 8,000 |
| 2018/04/25 | 1,231 | 1,244 | 1,223 | 1,237 | 8,600 |
| 2018/04/24 | 1,260 | 1,260 | 1,234 | 1,234 | 12,300 |
| 2018/04/23 | 1,225 | 1,250 | 1,221 | 1,241 | 13,000 |
| 2018/04/20 | 1,242 | 1,252 | 1,242 | 1,243 | 1,700 |
| 2018/04/19 | 1,231 | 1,255 | 1,231 | 1,246 | 5,300 |
| 2018/04/18 | 1,231 | 1,240 | 1,231 | 1,231 | 4,400 |
| 2018/04/17 | 1,230 | 1,235 | 1,225 | 1,231 | 1,900 |
| 2018/04/16 | 1,209 | 1,239 | 1,209 | 1,230 | 9,100 |
| 2018/04/13 | 1,226 | 1,246 | 1,226 | 1,238 | 4,200 |
| 2018/04/12 | 1,213 | 1,240 | 1,213 | 1,233 | 4,800 |
| 2018/04/11 | 1,230 | 1,239 | 1,213 | 1,213 | 9,800 |
| 2018/04/10 | 1,220 | 1,240 | 1,219 | 1,230 | 7,200 |
| 2018/04/09 | 1,237 | 1,237 | 1,210 | 1,224 | 9,600 |
| 2018/04/06 | 1,246 | 1,247 | 1,228 | 1,236 | 8,800 |
| 2018/04/05 | 1,242 | 1,249 | 1,220 | 1,247 | 9,700 |
| 2018/04/04 | 1,266 | 1,266 | 1,224 | 1,249 | 12,300 |
| 2018/04/03 | 1,230 | 1,268 | 1,230 | 1,257 | 3,700 |
| 2018/04/02 | 1,230 | 1,270 | 1,224 | 1,268 | 12,800 |
| 2018/03/30 | 1,246 | 1,272 | 1,241 | 1,243 | 10,000 |
| 2018/03/29 | 1,213 | 1,246 | 1,213 | 1,245 | 5,100 |
| 2018/03/28 | 1,225 | 1,226 | 1,183 | 1,214 | 15,700 |
| 2018/03/27 | 1,260 | 1,282 | 1,258 | 1,270 | 22,100 |
| 2018/03/26 | 1,246 | 1,261 | 1,245 | 1,259 | 5,500 |
| 2018/03/23 | 1,280 | 1,311 | 1,246 | 1,246 | 21,100 |
| 2018/03/22 | 1,330 | 1,330 | 1,310 | 1,310 | 7,200 |
| 2018/03/20 | 1,323 | 1,324 | 1,306 | 1,320 | 2,400 |
| 2018/03/19 | 1,310 | 1,325 | 1,310 | 1,323 | 18,300 |
| 2018/03/16 | 1,296 | 1,317 | 1,296 | 1,317 | 6,400 |
| 2018/03/15 | 1,280 | 1,302 | 1,280 | 1,290 | 5,100 |
| 2018/03/14 | 1,282 | 1,286 | 1,274 | 1,280 | 7,300 |
| 2018/03/13 | 1,295 | 1,295 | 1,244 | 1,282 | 32,700 |
| 2018/03/12 | 1,310 | 1,310 | 1,301 | 1,301 | 6,200 |
| 2018/03/09 | 1,301 | 1,314 | 1,299 | 1,300 | 11,400 |
| 2018/03/08 | 1,342 | 1,343 | 1,306 | 1,317 | 6,200 |
| 2018/03/07 | 1,321 | 1,351 | 1,310 | 1,342 | 4,300 |
| 2018/03/06 | 1,328 | 1,328 | 1,308 | 1,322 | 6,000 |
| 2018/03/05 | 1,346 | 1,352 | 1,320 | 1,320 | 3,000 |
| 2018/03/02 | 1,351 | 1,351 | 1,330 | 1,345 | 2,300 |
| 2018/03/01 | 1,362 | 1,366 | 1,350 | 1,351 | 3,000 |
| 2018/02/28 | 1,388 | 1,388 | 1,347 | 1,380 | 4,600 |
| 2018/02/27 | 1,397 | 1,399 | 1,378 | 1,388 | 3,500 |
| 2018/02/26 | 1,355 | 1,400 | 1,355 | 1,397 | 10,100 |
| 2018/02/23 | 1,325 | 1,349 | 1,325 | 1,346 | 3,000 |
| 2018/02/22 | 1,334 | 1,336 | 1,318 | 1,336 | 1,700 |
| 2018/02/21 | 1,345 | 1,352 | 1,336 | 1,346 | 5,700 |
| 2018/02/20 | 1,349 | 1,349 | 1,333 | 1,345 | 1,300 |
| 2018/02/19 | 1,310 | 1,354 | 1,310 | 1,349 | 6,500 |
| 2018/02/16 | 1,320 | 1,321 | 1,303 | 1,310 | 3,000 |
| 2018/02/15 | 1,304 | 1,315 | 1,290 | 1,296 | 4,800 |
| 2018/02/14 | 1,311 | 1,329 | 1,275 | 1,310 | 15,300 |
| 2018/02/13 | 1,315 | 1,333 | 1,309 | 1,329 | 4,800 |
| 2018/02/09 | 1,300 | 1,316 | 1,296 | 1,305 | 10,600 |
| 2018/02/08 | 1,362 | 1,364 | 1,300 | 1,343 | 9,000 |
| 2018/02/07 | 1,397 | 1,417 | 1,356 | 1,376 | 11,800 |
| 2018/02/06 | 1,337 | 1,385 | 1,290 | 1,385 | 26,900 |
| 2018/02/05 | 1,420 | 1,434 | 1,378 | 1,420 | 32,900 |
| 2018/02/02 | 1,478 | 1,482 | 1,446 | 1,471 | 20,600 |
| 2018/02/01 | 1,480 | 1,540 | 1,463 | 1,478 | 46,900 |
| 2018/01/31 | 1,420 | 1,450 | 1,420 | 1,439 | 17,100 |
| 2018/01/30 | 1,448 | 1,455 | 1,413 | 1,419 | 9,200 |
| 2018/01/29 | 1,453 | 1,457 | 1,448 | 1,448 | 6,100 |
| 2018/01/26 | 1,462 | 1,462 | 1,446 | 1,453 | 4,100 |
| 2018/01/25 | 1,454 | 1,455 | 1,435 | 1,453 | 9,700 |
| 2018/01/24 | 1,464 | 1,469 | 1,456 | 1,462 | 4,900 |
| 2018/01/23 | 1,460 | 1,479 | 1,454 | 1,464 | 12,800 |
| 2018/01/22 | 1,460 | 1,468 | 1,453 | 1,460 | 8,500 |
| 2018/01/19 | 1,455 | 1,465 | 1,453 | 1,460 | 11,300 |
| 2018/01/18 | 1,472 | 1,480 | 1,450 | 1,452 | 12,000 |
| 2018/01/17 | 1,486 | 1,488 | 1,460 | 1,472 | 27,200 |
| 2018/01/16 | 1,450 | 1,484 | 1,450 | 1,469 | 17,400 |
| 2018/01/15 | 1,441 | 1,453 | 1,439 | 1,449 | 14,200 |
| 2018/01/12 | 1,441 | 1,441 | 1,420 | 1,441 | 24,400 |
| 2018/01/11 | 1,414 | 1,440 | 1,414 | 1,436 | 8,500 |
| 2018/01/10 | 1,438 | 1,441 | 1,406 | 1,418 | 16,200 |
| 2018/01/09 | 1,443 | 1,460 | 1,434 | 1,438 | 17,200 |
| 2018/01/05 | 1,440 | 1,465 | 1,435 | 1,457 | 19,900 |
| 2018/01/04 | 1,426 | 1,443 | 1,401 | 1,434 | 39,400 |