3371 (株)ソフトクリエイトホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	860	870	860	865	4,600	144.17
2009-12-29	865	869	860	865	1,200	144.17
2009-12-28	845	869	845	865	1,400	144.17
2009-12-25	846	846	842	846	900	141
2009-12-24	842	850	842	848	700	141.33
2009-12-22	855	860	840	840	2,600	140
2009-12-21	849	853	845	853	2,600	142.17
2009-12-18	835	840	833	840	1,400	140
2009-12-17	831	835	831	835	300	139.17
2009-12-16	825	834	825	833	1,800	138.83
2009-12-15	816	832	813	832	3,900	138.67
2009-12-14	818	821	806	806	3,600	134.33
2009-12-11	820	820	803	813	1,300	135.50
2009-12-10	806	823	803	823	1,300	137.17
2009-12-09	805	807	805	805	800	134.17
2009-12-08	802	805	802	805	700	134.17
2009-12-07	810	810	805	805	1,000	134.17
2009-12-04	806	806	798	798	3,000	133
2009-12-03	805	815	803	815	2,400	135.83
2009-12-02	806	815	805	805	1,100	134.17
2009-12-01	806	806	805	805	6,900	134.17
2009-11-30	800	805	795	805	2,300	134.17
2009-11-27	805	805	795	795	1,200	132.50
2009-11-26	805	808	805	808	700	134.67
2009-11-25	808	808	804	805	3,900	134.17
2009-11-24	785	797	785	797	2,600	132.83
2009-11-20	796	798	790	797	6,800	132.83
2009-11-19	805	808	798	798	1,300	133
2009-11-18	831	831	800	801	3,100	133.50
2009-11-17	830	831	820	830	2,100	138.33
2009-11-16	830	841	830	830	3,900	138.33
2009-11-13	835	835	830	830	600	138.33
2009-11-12	844	844	836	843	600	140.50
2009-11-11	840	840	831	831	400	138.50
2009-11-10	831	845	830	842	1,600	140.33
2009-11-09	841	841	830	830	800	138.33
2009-11-06	831	839	831	839	2,400	139.83
2009-11-05	832	832	830	830	1,500	138.33
2009-11-04	830	835	827	830	4,500	138.33
2009-11-02	815	823	805	822	2,200	137
2009-10-30	820	820	818	819	1,700	136.50
2009-10-29	817	818	813	816	1,900	136
2009-10-28	820	820	816	816	200	136
2009-10-27	829	829	816	816	1,400	136
2009-10-26	818	820	817	820	800	136.67
2009-10-23	827	827	816	816	1,100	136
2009-10-22	825	825	816	819	1,400	136.50
2009-10-21	830	830	816	816	1,200	136
2009-10-20	845	848	816	816	3,200	136
2009-10-19	810	830	810	825	700	137.50
2009-10-16	806	810	806	806	700	134.33
2009-10-15	805	807	805	806	700	134.33
2009-10-14	802	812	802	802	2,500	133.67
2009-10-13	802	805	801	803	500	133.83
2009-10-09	799	800	797	800	800	133.33
2009-10-08	780	799	780	793	5,900	132.17
2009-10-07	792	793	785	790	43,200	131.67
2009-10-06	791	794	786	789	1,000	131.50
2009-10-05	794	797	786	786	2,000	131
2009-10-02	768	796	768	785	6,900	130.83
2009-10-01	852	852	825	828	4,000	138
2009-09-30	880	880	850	869	1,200	144.83
2009-09-29	880	883	879	879	5,900	146.50
2009-09-28	851	879	838	879	15,500	146.50
2009-09-25	883	890	876	879	18,200	146.50
2009-09-24	950	957	938	938	76,500	156.33
2009-09-18	951	953	940	949	14,700	158.17
2009-09-17	951	953	945	949	5,900	158.17
2009-09-16	950	951	943	945	9,500	157.50
2009-09-15	944	947	943	947	8,500	157.83
2009-09-14	932	941	930	941	8,600	156.83
2009-09-11	923	934	922	930	7,600	155
2009-09-10	904	918	904	918	6,100	153
2009-09-09	902	904	897	904	4,900	150.67
2009-09-08	898	905	895	902	2,900	150.33
2009-09-07	895	902	889	890	7,500	148.33
2009-09-04	898	898	885	890	8,900	148.33
2009-09-03	890	898	890	897	2,800	149.50
2009-09-02	893	895	889	890	4,400	148.33
2009-09-01	885	893	880	893	4,700	148.83
2009-08-31	880	886	873	876	5,600	146
2009-08-28	873	876	863	870	8,800	145
2009-08-27	860	873	860	865	4,200	144.17
2009-08-26	864	867	855	860	5,700	143.33
2009-08-25	845	860	844	860	5,100	143.33
2009-08-24	845	848	840	845	2,100	140.83
2009-08-21	825	838	825	835	7,000	139.17
2009-08-20	825	825	820	825	9,000	137.50
2009-08-19	815	825	815	825	11,600	137.50
2009-08-18	830	833	808	825	7,500	137.50
2009-08-17	840	840	834	834	2,800	139
2009-08-14	838	842	838	842	1,500	140.33
2009-08-13	840	840	834	838	1,200	139.67
2009-08-12	838	842	833	836	3,000	139.33
2009-08-11	843	843	835	838	3,100	139.67
2009-08-10	844	844	835	843	4,600	140.50
2009-08-07	835	842	835	835	8,200	139.17
2009-08-06	826	840	825	835	5,800	139.17
2009-08-05	835	835	825	826	3,500	137.67
2009-08-04	844	855	843	843	4,900	140.50
2009-08-03	845	849	840	840	5,300	140
2009-07-31	825	842	825	840	13,800	140
2009-07-30	813	823	813	820	2,600	136.67
2009-07-29	832	832	823	823	4,200	137.17
2009-07-28	822	844	822	832	17,400	138.67
2009-07-27	811	819	808	815	4,700	135.83
2009-07-24	799	808	787	808	14,200	134.67
2009-07-23	779	784	776	776	3,100	129.33
2009-07-22	772	777	772	777	1,200	129.50
2009-07-21	775	775	745	769	4,600	128.17
2009-07-17	768	769	765	765	4,100	127.50
2009-07-16	750	768	750	768	6,100	128
2009-07-15	736	749	735	740	2,500	123.33
2009-07-14	711	726	711	726	6,100	121
2009-07-13	741	748	718	721	8,300	120.17
2009-07-10	770	774	760	761	11,700	126.83
2009-07-09	763	777	750	770	13,500	128.33
2009-07-08	767	770	758	769	11,500	128.17
2009-07-07	818	818	756	777	30,600	129.50
2009-07-06	826	826	800	824	14,300	137.33
2009-07-03	770	848	765	809	74,500	134.83
2009-07-02	781	788	760	783	108,500	130.50
2009-07-01	694	699	687	691	12,100	115.17
2009-06-30	675	708	675	694	29,600	115.67
2009-06-29	660	673	660	672	13,500	112
2009-06-26	654	658	650	658	10,500	109.67
2009-06-25	652	654	644	653	3,800	108.83
2009-06-24	646	646	642	643	6,400	107.17
2009-06-23	648	650	645	646	11,600	107.67
2009-06-22	655	658	646	651	17,500	108.50
2009-06-19	648	650	644	650	9,700	108.33
2009-06-18	643	648	643	644	5,900	107.33
2009-06-17	642	646	640	644	8,700	107.33
2009-06-16	641	650	641	642	19,400	107
2009-06-15	647	649	642	645	20,100	107.50
2009-06-12	640	641	638	640	30,600	106.67
2009-06-11	640	642	638	640	14,100	106.67
2009-06-10	640	642	638	640	30,500	106.67
2009-06-09	649	649	639	645	18,800	107.50
2009-06-08	654	655	648	649	22,800	108.17
2009-06-05	650	656	650	652	14,100	108.67
2009-06-04	648	655	645	650	3,000	108.33
2009-06-03	653	655	645	647	11,000	107.83
2009-06-02	654	659	649	654	18,900	109
2009-06-01	640	654	639	654	33,900	109
2009-05-29	640	641	638	640	10,200	106.67
2009-05-28	638	640	631	638	4,700	106.33
2009-05-27	650	650	638	638	7,400	106.33
2009-05-26	640	653	635	645	4,000	107.50
2009-05-25	626	640	626	630	3,900	105
2009-05-22	628	632	621	622	4,500	103.67
2009-05-21	624	627	623	624	1,400	104
2009-05-20	636	636	624	628	5,400	104.67
2009-05-19	636	636	630	632	2,300	105.33
2009-05-18	634	635	630	631	2,600	105.17
2009-05-15	625	633	625	626	2,800	104.33
2009-05-14	619	620	616	620	8,400	103.33
2009-05-13	620	630	610	619	15,600	103.17
2009-05-12	640	640	632	632	7,000	105.33
2009-05-11	640	645	630	640	26,500	106.67
2009-05-08	640	641	638	640	9,600	106.67
2009-05-07	640	641	638	640	15,000	106.67
2009-05-01	640	640	633	640	5,000	106.67
2009-04-30	645	650	645	645	3,300	107.50
2009-04-28	648	648	646	646	1,300	107.67
2009-04-27	650	650	646	648	1,900	108
2009-04-24	649	650	645	645	4,300	107.50
2009-04-23	650	650	646	647	3,500	107.83
2009-04-22	652	655	647	647	17,800	107.83
2009-04-21	650	650	649	649	1,000	108.17
2009-04-20	650	650	648	648	7,700	108
2009-04-17	650	650	648	649	1,800	108.17
2009-04-16	650	650	648	650	4,400	108.33
2009-04-15	650	650	648	648	1,100	108
2009-04-14	650	651	648	650	14,100	108.33
2009-04-13	649	650	648	650	3,300	108.33
2009-04-10	650	650	648	649	12,500	108.17
2009-04-09	648	650	646	646	6,800	107.67
2009-04-08	649	649	648	648	1,500	108
2009-04-07	650	650	648	650	1,300	108.33
2009-04-06	650	650	645	650	7,000	108.33
2009-04-03	647	651	644	650	2,200	108.33
2009-04-02	649	650	649	649	10,900	108.17
2009-04-01	660	660	645	650	3,900	108.33
2009-03-31	647	665	635	650	5,000	108.33
2009-03-30	647	660	634	660	12,000	110
2009-03-27	657	658	646	650	14,900	108.33
2009-03-26	658	659	646	653	13,200	108.83
2009-03-25	670	670	665	670	45,500	111.67
2009-03-24	670	672	667	672	16,100	112
2009-03-23	669	672	667	670	18,700	111.67
2009-03-19	668	672	665	670	11,000	111.67
2009-03-18	656	673	655	663	18,700	110.50
2009-03-17	644	658	644	658	7,700	109.67
2009-03-16	641	652	639	650	6,600	108.33
2009-03-13	637	640	634	637	5,300	106.17
2009-03-12	640	640	637	638	1,500	106.33
2009-03-11	643	644	639	644	2,400	107.33
2009-03-10	642	645	637	644	2,200	107.33
2009-03-09	640	644	639	644	1,900	107.33
2009-03-06	645	645	637	638	1,000	106.33
2009-03-05	635	644	635	644	1,200	107.33
2009-03-04	639	640	630	640	3,300	106.67
2009-03-03	650	650	632	640	2,800	106.67
2009-03-02	650	650	650	650	600	108.33
2009-02-27	659	660	648	650	2,800	108.33
2009-02-26	667	667	650	660	5,000	110
2009-02-25	669	670	643	670	3,600	111.67
2009-02-24	660	670	630	670	2,100	111.67
2009-02-23	671	671	640	670	4,800	111.67
2009-02-20	680	680	671	671	4,300	111.83
2009-02-19	679	681	678	678	5,000	113
2009-02-18	668	679	665	679	1,500	113.17
2009-02-17	680	690	670	671	3,000	111.83
2009-02-16	669	671	669	671	600	111.83
2009-02-13	694	694	668	668	1,800	111.33
2009-02-12	685	685	664	684	1,100	114
2009-02-10	685	685	681	685	2,400	114.17
2009-02-09	697	697	682	685	3,600	114.17
2009-02-06	712	712	695	697	1,700	116.17
2009-02-05	710	714	700	712	2,300	118.67
2009-02-04	705	710	704	710	4,700	118.33
2009-02-03	671	704	671	704	5,900	117.33
2009-02-02	689	690	662	670	7,300	111.67
2009-01-30	665	670	664	670	2,600	111.67
2009-01-29	667	675	667	675	1,400	112.50
2009-01-28	663	672	663	663	2,800	110.50
2009-01-27	660	663	660	663	2,100	110.50
2009-01-26	660	663	659	662	1,100	110.33
2009-01-23	661	663	659	659	1,400	109.83
2009-01-22	661	670	655	660	700	110
2009-01-21	681	681	652	652	1,600	108.67
2009-01-20	685	685	671	671	2,200	111.83
2009-01-19	672	675	661	665	2,300	110.83
2009-01-16	660	660	660	660	200	110
2009-01-15	639	649	639	649	500	108.17
2009-01-14	643	659	640	659	700	109.83
2009-01-13	661	661	643	643	1,100	107.17
2009-01-09	680	680	660	660	1,600	110
2009-01-08	665	685	665	675	500	112.50
2009-01-07	681	681	680	680	400	113.33
2009-01-06	669	669	661	661	700	110.17
2009-01-05	673	673	663	663	700	110.50

分割・併合履歴： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3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

3371 (株)ソフトクリエイトホールディングス の時系列データ [2009年度]

3371 (株)ソフトクリエイトホールディングスの時系列データ [2009年度]