4430 東海ソフト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,148	1,148	1,129	1,134	13,700	1,134
2019-12-27	1,111	1,146	1,075	1,145	101,000	1,145
2019-12-26	1,109	1,119	1,103	1,118	9,600	1,118
2019-12-25	1,118	1,120	1,100	1,113	9,800	1,113
2019-12-24	1,110	1,111	1,096	1,105	17,500	1,105
2019-12-23	1,103	1,124	1,103	1,111	14,900	1,111
2019-12-20	1,110	1,119	1,102	1,102	12,900	1,102
2019-12-19	1,113	1,117	1,082	1,114	37,300	1,114
2019-12-18	1,129	1,129	1,112	1,113	4,000	1,113
2019-12-17	1,129	1,134	1,117	1,122	19,800	1,122
2019-12-16	1,124	1,129	1,110	1,123	19,900	1,123
2019-12-13	1,125	1,145	1,125	1,138	9,100	1,138
2019-12-12	1,140	1,149	1,121	1,145	21,800	1,145
2019-12-11	1,157	1,157	1,135	1,153	19,500	1,153
2019-12-10	1,144	1,165	1,136	1,157	23,900	1,157
2019-12-09	1,170	1,175	1,151	1,151	23,500	1,151
2019-12-06	1,164	1,165	1,132	1,148	24,200	1,148
2019-12-05	1,171	1,175	1,132	1,155	47,200	1,155
2019-12-04	1,109	1,175	1,095	1,164	82,900	1,164
2019-12-03	1,050	1,113	1,044	1,113	62,300	1,113
2019-12-02	1,046	1,060	1,045	1,054	7,200	1,054
2019-11-29	1,060	1,060	1,042	1,044	14,200	1,044
2019-11-28	1,054	1,058	1,043	1,051	9,400	1,051
2019-11-27	1,052	1,052	1,034	1,038	9,800	1,038
2019-11-26	1,061	1,066	1,047	1,052	12,000	1,052
2019-11-25	1,054	1,061	1,052	1,058	15,800	1,058
2019-11-22	1,051	1,053	1,043	1,049	16,300	1,049
2019-11-21	1,045	1,050	1,038	1,047	7,600	1,047
2019-11-20	1,041	1,054	1,038	1,045	37,300	1,045
2019-11-19	1,047	1,054	1,031	1,045	26,500	1,045
2019-11-18	1,061	1,061	1,035	1,046	13,700	1,046
2019-11-15	1,035	1,048	1,030	1,040	11,000	1,040
2019-11-14	1,033	1,049	1,016	1,030	33,200	1,030
2019-11-13	1,003	1,055	1,002	1,013	23,500	1,013
2019-11-12	1,000	1,008	994	1,003	10,800	1,003
2019-11-11	999	1,006	994	1,000	2,800	1,000
2019-11-08	1,003	1,006	995	999	7,600	999
2019-11-07	999	1,010	994	1,006	11,100	1,006
2019-11-06	995	1,012	993	999	7,600	999
2019-11-05	1,006	1,015	992	992	15,800	992
2019-11-01	1,001	1,020	968	1,010	24,300	1,010
2019-10-31	1,062	1,062	1,016	1,016	9,800	1,016
2019-10-30	1,035	1,057	1,020	1,039	13,000	1,039
2019-10-29	2,150	2,156	2,086	2,091	14,300	1,045.50
2019-10-28	2,134	2,162	2,132	2,147	21,300	1,073.50
2019-10-25	2,151	2,162	2,129	2,133	11,800	1,066.50
2019-10-24	2,140	2,153	2,125	2,151	5,700	1,075.50
2019-10-23	2,140	2,176	2,115	2,124	18,800	1,062
2019-10-21	2,102	2,136	2,102	2,128	9,600	1,064
2019-10-18	2,129	2,135	2,098	2,098	5,600	1,049
2019-10-17	2,088	2,130	2,083	2,119	8,200	1,059.50
2019-10-16	2,050	2,107	2,050	2,077	16,800	1,038.50
2019-10-15	2,048	2,079	1,951	2,070	40,500	1,035
2019-10-11	2,150	2,170	2,026	2,041	31,200	1,020.50
2019-10-10	2,176	2,180	2,152	2,154	11,900	1,077
2019-10-09	2,195	2,196	2,151	2,185	11,700	1,092.50
2019-10-08	2,219	2,230	2,181	2,215	20,300	1,107.50
2019-10-07	2,280	2,280	2,172	2,195	41,600	1,097.50
2019-10-04	2,193	2,193	2,145	2,176	19,500	1,088
2019-10-03	2,242	2,249	2,140	2,193	71,600	1,096.50
2019-10-02	2,228	2,357	2,178	2,292	225,200	1,146
2019-10-01	1,998	2,209	1,970	2,178	389,500	1,089
2019-09-30	1,779	1,809	1,768	1,809	51,700	904.50
2019-09-27	1,730	1,730	1,700	1,717	10,600	858.50
2019-09-26	1,744	1,744	1,702	1,730	13,000	865
2019-09-25	1,690	1,744	1,690	1,740	18,900	870
2019-09-24	1,673	1,690	1,660	1,689	11,200	844.50
2019-09-20	1,668	1,679	1,652	1,661	9,900	830.50
2019-09-19	1,680	1,696	1,651	1,667	14,100	833.50
2019-09-18	1,713	1,713	1,669	1,674	14,100	837
2019-09-17	1,721	1,721	1,705	1,710	4,300	855
2019-09-13	1,725	1,736	1,707	1,728	7,600	864
2019-09-12	1,691	1,748	1,690	1,738	27,200	869
2019-09-11	1,670	1,700	1,660	1,677	10,900	838.50
2019-09-10	1,704	1,704	1,664	1,669	16,400	834.50
2019-09-09	1,677	1,712	1,644	1,707	26,500	853.50
2019-09-06	1,692	1,710	1,675	1,677	33,000	838.50
2019-09-05	1,703	1,728	1,703	1,709	12,900	854.50
2019-09-04	1,723	1,735	1,694	1,694	25,500	847
2019-09-03	1,757	1,766	1,734	1,734	11,600	867
2019-09-02	1,770	1,786	1,757	1,771	10,300	885.50
2019-08-30	1,768	1,802	1,744	1,769	43,100	884.50
2019-08-29	1,898	1,912	1,715	1,741	84,000	870.50
2019-08-28	1,923	1,965	1,906	1,924	25,000	962
2019-08-27	1,929	1,950	1,905	1,907	18,900	953.50
2019-08-26	1,890	1,943	1,875	1,931	18,700	965.50
2019-08-23	1,972	1,995	1,912	1,928	22,700	964
2019-08-22	1,998	2,043	1,947	1,984	43,600	992
2019-08-21	1,929	2,013	1,897	2,013	27,400	1,006.50
2019-08-20	1,871	1,970	1,870	1,931	35,600	965.50
2019-08-19	1,815	1,881	1,803	1,881	30,200	940.50
2019-08-16	1,755	1,800	1,709	1,775	60,300	887.50
2019-08-15	1,735	1,765	1,719	1,746	41,500	873
2019-08-14	1,806	1,824	1,800	1,804	11,000	902
2019-08-13	1,758	1,825	1,756	1,800	19,500	900
2019-08-09	1,808	1,820	1,780	1,797	17,000	898.50
2019-08-08	1,820	1,853	1,820	1,833	7,400	916.50
2019-08-07	1,856	1,860	1,841	1,860	6,300	930
2019-08-06	1,789	1,887	1,752	1,842	21,300	921
2019-08-05	1,991	1,991	1,822	1,883	28,500	941.50
2019-08-02	1,995	2,002	1,984	1,995	9,600	997.50
2019-08-01	2,004	2,015	2,000	2,015	4,300	1,007.50
2019-07-31	2,016	2,016	2,001	2,009	4,600	1,004.50
2019-07-30	2,010	2,020	2,001	2,015	6,800	1,007.50
2019-07-29	2,013	2,040	2,005	2,007	10,000	1,003.50
2019-07-26	2,049	2,050	2,017	2,029	6,500	1,014.50
2019-07-25	2,061	2,065	2,043	2,049	4,800	1,024.50
2019-07-24	2,066	2,075	2,050	2,063	4,400	1,031.50
2019-07-23	2,093	2,093	2,055	2,075	8,200	1,037.50
2019-07-22	2,055	2,094	2,044	2,082	16,100	1,041
2019-07-19	2,021	2,067	2,021	2,045	6,400	1,022.50
2019-07-18	2,093	2,093	2,021	2,027	19,300	1,013.50
2019-07-17	2,099	2,122	2,052	2,110	17,200	1,055
2019-07-16	2,188	2,232	2,086	2,132	53,400	1,066
2019-07-12	2,250	2,258	2,186	2,207	46,300	1,103.50
2019-07-11	2,211	2,250	2,190	2,250	35,800	1,125
2019-07-10	2,171	2,220	2,157	2,217	25,900	1,108.50
2019-07-09	2,183	2,183	2,139	2,171	23,300	1,085.50
2019-07-08	2,115	2,200	2,073	2,187	23,800	1,093.50
2019-07-05	2,158	2,158	2,057	2,115	18,300	1,057.50
2019-07-04	2,160	2,168	2,118	2,140	18,900	1,070
2019-07-03	2,107	2,157	2,086	2,151	23,800	1,075.50
2019-07-02	2,059	2,139	2,059	2,114	25,400	1,057
2019-07-01	2,071	2,073	2,044	2,072	9,300	1,036
2019-06-28	2,059	2,059	2,013	2,033	7,400	1,016.50
2019-06-27	2,025	2,032	2,000	2,009	8,300	1,004.50
2019-06-26	1,993	2,028	1,977	2,012	12,700	1,006
2019-06-25	2,049	2,088	1,991	1,993	22,000	996.50
2019-06-24	2,029	2,066	2,013	2,066	8,700	1,033
2019-06-21	2,028	2,039	2,005	2,020	8,200	1,010
2019-06-20	2,004	2,035	2,004	2,028	7,400	1,014
2019-06-19	2,006	2,022	1,998	2,004	4,500	1,002
2019-06-18	2,040	2,040	1,995	1,995	9,500	997.50
2019-06-17	2,023	2,045	2,019	2,040	7,200	1,020
2019-06-14	1,990	2,018	1,990	2,010	6,400	1,005
2019-06-13	2,018	2,020	1,992	1,996	9,400	998
2019-06-12	1,994	2,004	1,985	1,989	6,300	994.50
2019-06-11	2,008	2,015	1,996	2,001	7,600	1,000.50
2019-06-10	1,985	2,033	1,985	1,998	10,200	999
2019-06-07	1,976	1,984	1,959	1,984	6,200	992
2019-06-06	2,003	2,010	1,976	1,980	7,000	990
2019-06-05	2,010	2,058	1,982	2,003	11,700	1,001.50
2019-06-04	1,994	2,015	1,934	1,996	18,800	998
2019-06-03	2,004	2,015	1,963	1,994	20,800	997
2019-05-31	2,099	2,114	2,025	2,067	12,300	1,033.50
2019-05-30	2,057	2,076	2,024	2,061	9,400	1,030.50
2019-05-29	2,060	2,142	2,047	2,080	17,700	1,040
2019-05-28	2,170	2,170	2,080	2,125	24,400	1,062.50
2019-05-27	2,095	2,160	2,080	2,148	34,500	1,074
2019-05-24	2,041	2,058	2,005	2,034	6,000	1,017
2019-05-23	2,009	2,082	1,994	2,063	16,700	1,031.50
2019-05-22	2,030	2,044	1,982	2,015	16,100	1,007.50
2019-05-21	2,050	2,060	2,041	2,043	3,100	1,021.50
2019-05-20	2,076	2,077	2,030	2,049	4,600	1,024.50
2019-05-17	2,023	2,062	2,023	2,045	8,000	1,022.50
2019-05-16	2,050	2,059	2,005	2,022	8,000	1,011
2019-05-15	2,058	2,079	2,006	2,054	9,900	1,027
2019-05-14	2,014	2,050	1,970	2,049	21,200	1,024.50
2019-05-13	2,081	2,100	2,056	2,064	12,000	1,032
2019-05-10	2,080	2,121	2,054	2,081	12,600	1,040.50
2019-05-09	2,070	2,087	2,056	2,068	5,900	1,034
2019-05-08	2,109	2,109	2,053	2,065	10,400	1,032.50
2019-05-07	2,134	2,138	2,098	2,105	14,700	1,052.50
2019-04-26	2,082	2,093	2,055	2,085	9,700	1,042.50
2019-04-25	2,072	2,105	2,058	2,070	7,100	1,035
2019-04-24	2,100	2,152	2,083	2,083	13,400	1,041.50
2019-04-23	2,076	2,095	2,045	2,086	11,400	1,043
2019-04-22	2,139	2,139	2,075	2,079	17,400	1,039.50
2019-04-19	2,146	2,146	2,111	2,123	5,900	1,061.50
2019-04-18	2,140	2,180	2,107	2,123	16,400	1,061.50
2019-04-17	2,135	2,140	2,107	2,124	13,700	1,062
2019-04-16	2,207	2,248	2,135	2,145	44,600	1,072.50
2019-04-15	2,285	2,285	2,214	2,214	29,000	1,107
2019-04-12	2,258	2,315	2,213	2,245	45,500	1,122.50
2019-04-11	2,192	2,266	2,130	2,266	83,300	1,133
2019-04-10	2,152	2,218	2,102	2,190	66,700	1,095
2019-04-09	2,295	2,363	2,140	2,152	246,600	1,076
2019-04-08	2,110	2,328	2,080	2,210	108,700	1,105
2019-04-05	2,027	2,069	2,020	2,036	13,500	1,018
2019-04-04	2,040	2,088	2,015	2,055	23,900	1,027.50
2019-04-03	2,100	2,100	2,020	2,046	27,500	1,023
2019-04-02	2,165	2,165	2,080	2,083	21,700	1,041.50
2019-04-01	2,204	2,220	2,117	2,156	26,200	1,078
2019-03-29	2,224	2,224	2,155	2,186	26,500	1,093
2019-03-28	2,189	2,207	2,170	2,174	10,600	1,087
2019-03-27	2,291	2,320	2,189	2,203	37,700	1,101.50
2019-03-26	2,220	2,286	2,216	2,261	53,900	1,130.50
2019-03-25	2,125	2,243	2,111	2,204	34,200	1,102
2019-03-22	2,303	2,324	2,151	2,227	69,700	1,113.50
2019-03-20	2,263	2,347	2,255	2,288	93,300	1,144
2019-03-19	2,144	2,234	2,131	2,225	68,600	1,112.50
2019-03-18	2,150	2,185	2,120	2,154	28,400	1,077
2019-03-15	2,171	2,240	2,106	2,115	60,200	1,057.50
2019-03-14	2,107	2,228	2,065	2,191	84,700	1,095.50
2019-03-13	2,180	2,180	2,062	2,107	62,200	1,053.50
2019-03-12	2,225	2,240	2,130	2,191	46,800	1,095.50
2019-03-11	2,288	2,290	2,226	2,231	27,100	1,115.50
2019-03-08	2,280	2,300	2,180	2,279	101,600	1,139.50
2019-03-07	2,400	2,470	2,323	2,330	185,100	1,165
2019-03-06	2,324	2,378	2,260	2,378	98,300	1,189
2019-03-05	2,395	2,439	2,330	2,338	137,200	1,169
2019-03-04	2,521	2,578	2,370	2,395	372,700	1,197.50
2019-03-01	2,400	2,530	2,332	2,448	461,400	1,224
2019-02-28	2,390	2,580	2,275	2,321	782,400	1,160.50
2019-02-27	2,872	2,969	2,372	2,469	1,588,700	1,234.50

分割・併合履歴： [2019-10-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31