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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,060	1,062	1,055	1,062	1,600	177
2010-12-29	1,050	1,055	1,042	1,055	1,800	175.83
2010-12-28	1,069	1,069	1,045	1,050	1,200	175
2010-12-27	1,045	1,050	1,044	1,049	2,000	174.83
2010-12-24	1,032	1,059	1,032	1,043	1,900	173.83
2010-12-22	1,052	1,059	1,035	1,058	4,200	176.33
2010-12-21	1,048	1,064	1,035	1,059	3,500	176.50
2010-12-20	1,079	1,080	1,050	1,050	7,000	175
2010-12-17	1,019	1,040	1,019	1,040	6,000	173.33
2010-12-16	1,015	1,049	1,000	1,049	49,500	174.83
2010-12-15	987	1,017	981	1,004	3,700	167.33
2010-12-14	955	984	952	984	4,500	164
2010-12-13	950	956	950	951	3,100	158.50
2010-12-10	947	950	946	950	2,500	158.33
2010-12-09	950	950	947	947	1,900	157.83
2010-12-08	948	951	947	950	2,300	158.33
2010-12-07	950	950	948	948	1,200	158
2010-12-06	949	949	944	944	1,200	157.33
2010-12-03	946	949	940	949	1,800	158.17
2010-12-02	945	945	934	934	500	155.67
2010-12-01	930	947	930	945	2,300	157.50
2010-11-30	935	936	930	931	2,100	155.17
2010-11-29	929	930	926	930	1,000	155
2010-11-26	930	930	927	928	3,000	154.67
2010-11-25	915	915	915	915	100	152.50
2010-11-24	918	918	914	918	600	153
2010-11-22	922	922	918	920	1,800	153.33
2010-11-19	918	919	913	919	4,600	153.17
2010-11-18	907	918	907	915	1,100	152.50
2010-11-17	905	905	903	905	300	150.83
2010-11-16	907	915	903	915	400	152.50
2010-11-15	899	907	899	907	800	151.17
2010-11-12	905	906	904	906	700	151
2010-11-11	900	905	900	904	1,500	150.67
2010-11-10	889	898	889	898	900	149.67
2010-11-09	889	899	889	889	600	148.17
2010-11-08	891	891	890	890	300	148.33
2010-11-05	889	890	880	890	3,100	148.33
2010-11-04	884	890	884	884	500	147.33
2010-11-02	900	900	884	884	2,700	147.33
2010-11-01	886	886	882	882	1,000	147
2010-10-29	892	892	882	891	2,000	148.50
2010-10-28	882	892	880	890	900	148.33
2010-10-27	885	898	882	882	1,100	147
2010-10-25	885	894	884	894	1,000	149
2010-10-22	887	889	884	884	900	147.33
2010-10-21	886	886	886	886	200	147.67
2010-10-20	903	903	890	900	1,700	150
2010-10-19	891	897	891	897	1,200	149.50
2010-10-18	881	895	881	885	500	147.50
2010-10-15	885	885	885	885	300	147.50
2010-10-14	880	895	880	887	1,200	147.83
2010-10-13	890	895	880	895	1,000	149.17
2010-10-12	895	900	891	900	700	150
2010-10-08	906	906	895	895	1,500	149.17
2010-10-07	897	900	897	900	200	150
2010-10-06	896	900	896	900	600	150
2010-10-05	895	900	893	900	900	150
2010-10-04	900	908	900	908	2,900	151.33
2010-10-01	891	900	891	900	1,900	150
2010-09-30	905	905	890	891	1,800	148.50
2010-09-29	893	910	893	910	2,300	151.67
2010-09-28	872	894	872	888	20,800	148
2010-09-27	920	930	913	922	102,100	153.67
2010-09-24	946	950	943	950	8,100	158.33
2010-09-22	945	950	945	947	3,300	157.83
2010-09-21	949	953	945	947	9,400	157.83
2010-09-17	942	949	942	945	3,300	157.50
2010-09-16	939	940	937	940	2,400	156.67
2010-09-15	938	943	935	942	5,300	157
2010-09-14	920	935	920	931	9,300	155.17
2010-09-13	915	918	909	914	2,300	152.33
2010-09-10	906	912	902	909	1,900	151.50
2010-09-09	911	912	910	910	900	151.67
2010-09-08	912	912	908	912	1,200	152
2010-09-07	914	915	909	913	2,600	152.17
2010-09-06	904	915	903	911	4,400	151.83
2010-09-03	905	905	905	905	200	150.83
2010-09-02	912	912	888	903	2,600	150.50
2010-09-01	900	911	900	911	800	151.83
2010-08-31	902	904	900	904	900	150.67
2010-08-30	904	904	901	904	1,400	150.67
2010-08-27	902	904	900	904	1,800	150.67
2010-08-26	907	909	895	904	2,100	150.67
2010-08-25	910	910	902	902	1,300	150.33
2010-08-24	910	913	901	905	1,300	150.83
2010-08-23	909	912	909	910	800	151.67
2010-08-20	907	907	900	900	2,600	150
2010-08-19	901	905	900	903	1,300	150.50
2010-08-18	900	901	900	901	200	150.17
2010-08-17	899	900	892	900	1,000	150
2010-08-16	899	899	895	899	1,100	149.83
2010-08-13	898	900	898	900	400	150
2010-08-12	893	899	887	899	1,400	149.83
2010-08-11	900	900	891	895	900	149.17
2010-08-10	888	893	888	890	300	148.33
2010-08-09	893	893	888	888	1,800	148
2010-08-06	893	900	893	897	1,500	149.50
2010-08-05	900	900	880	900	7,000	150
2010-08-04	898	904	893	904	1,500	150.67
2010-08-03	908	908	895	901	6,000	150.17
2010-08-02	916	920	908	920	2,200	153.33
2010-07-30	905	912	904	912	500	152
2010-07-29	912	912	905	910	700	151.67
2010-07-28	903	913	903	913	300	152.17
2010-07-27	903	910	903	903	700	150.50
2010-07-26	901	910	900	900	2,500	150
2010-07-23	906	906	900	900	1,600	150
2010-07-22	906	906	905	905	400	150.83
2010-07-21	903	903	903	903	500	150.50
2010-07-20	907	907	900	903	2,000	150.50
2010-07-16	901	904	901	901	1,600	150.17
2010-07-15	905	905	902	902	200	150.33
2010-07-14	905	908	905	908	700	151.33
2010-07-13	901	901	898	900	1,600	150
2010-07-12	902	908	902	908	700	151.33
2010-07-09	905	909	902	902	800	150.33
2010-07-08	902	907	900	907	1,100	151.17
2010-07-07	900	900	899	900	600	150
2010-07-06	904	904	897	900	1,500	150
2010-07-05	900	904	897	897	1,000	149.50
2010-07-02	895	904	895	898	1,300	149.67
2010-07-01	900	900	888	895	2,700	149.17
2010-06-30	890	891	888	888	1,400	148
2010-06-29	903	909	893	900	2,300	150
2010-06-28	906	906	904	904	600	150.67
2010-06-25	900	903	900	900	2,700	150
2010-06-24	907	907	903	903	1,100	150.50
2010-06-23	906	906	906	906	100	151
2010-06-22	911	911	904	906	1,400	151
2010-06-21	923	923	907	910	3,200	151.67
2010-06-18	900	906	900	900	1,900	150
2010-06-17	896	901	896	896	400	149.33
2010-06-16	904	904	895	896	1,300	149.33
2010-06-15	905	909	895	895	900	149.17
2010-06-14	900	900	891	895	700	149.17
2010-06-11	884	890	880	890	1,000	148.33
2010-06-10	870	882	870	880	300	146.67
2010-06-09	900	900	868	868	2,200	144.67
2010-06-08	901	901	880	885	1,900	147.50
2010-06-07	908	908	900	900	600	150
2010-06-04	910	910	910	910	200	151.67
2010-06-03	905	910	905	909	500	151.50
2010-06-02	906	906	905	905	3,400	150.83
2010-06-01	905	905	905	905	300	150.83
2010-05-31	913	913	904	904	300	150.67
2010-05-28	889	924	889	924	3,200	154
2010-05-27	882	889	877	889	4,500	148.17
2010-05-26	890	890	870	875	2,600	145.83
2010-05-25	918	918	885	899	3,100	149.83
2010-05-24	905	905	903	903	900	150.50
2010-05-21	880	883	873	880	2,100	146.67
2010-05-20	910	910	887	887	3,700	147.83
2010-05-19	901	901	889	900	3,100	150
2010-05-18	907	918	901	901	2,500	150.17
2010-05-17	910	910	902	902	900	150.33
2010-05-14	912	916	902	902	700	150.33
2010-05-13	912	912	908	908	1,100	151.33
2010-05-12	912	921	912	913	600	152.17
2010-05-11	921	940	912	912	3,600	152
2010-05-10	909	919	906	906	1,700	151
2010-05-07	890	924	890	924	4,300	154
2010-05-06	920	920	912	920	1,300	153.33
2010-04-30	925	929	924	924	700	154
2010-04-28	924	928	924	926	1,000	154.33
2010-04-27	928	935	928	935	900	155.83
2010-04-26	931	945	928	928	1,700	154.67
2010-04-23	933	942	930	930	1,100	155
2010-04-22	938	938	935	935	800	155.83
2010-04-21	920	942	920	938	3,500	156.33
2010-04-20	926	930	921	921	2,400	153.50
2010-04-19	934	936	906	926	7,200	154.33
2010-04-16	941	942	935	940	800	156.67
2010-04-15	933	941	933	941	1,000	156.83
2010-04-14	940	942	926	932	3,800	155.33
2010-04-13	917	949	915	931	3,000	155.17
2010-04-12	907	919	897	919	1,300	153.17
2010-04-09	894	902	894	902	600	150.33
2010-04-08	890	897	890	897	900	149.50
2010-04-07	888	896	886	896	1,400	149.33
2010-04-06	882	887	882	887	2,200	147.83
2010-04-05	887	893	887	887	5,000	147.83
2010-04-02	899	899	882	899	3,700	149.83
2010-04-01	896	897	896	897	900	149.50
2010-03-31	905	913	901	905	2,700	150.83
2010-03-30	912	912	896	905	3,000	150.83
2010-03-29	883	917	883	913	7,500	152.17
2010-03-26	926	934	926	928	35,500	154.67
2010-03-25	957	957	946	949	3,700	158.17
2010-03-24	953	956	946	956	6,600	159.33
2010-03-23	959	959	945	954	7,100	159
2010-03-19	946	950	946	950	1,300	158.33
2010-03-18	950	950	946	946	2,600	157.67
2010-03-17	940	943	928	943	3,900	157.17
2010-03-16	924	938	924	938	2,000	156.33
2010-03-15	926	934	926	933	1,600	155.50
2010-03-12	935	935	933	933	1,600	155.50
2010-03-11	928	929	923	923	1,800	153.83
2010-03-10	928	928	927	927	900	154.50
2010-03-09	930	930	925	925	1,000	154.17
2010-03-08	930	936	930	930	2,100	155
2010-03-05	920	927	920	927	1,100	154.50
2010-03-04	925	926	906	920	1,500	153.33
2010-03-03	929	930	920	921	2,000	153.50
2010-03-02	930	937	925	925	1,100	154.17
2010-03-01	923	935	921	935	2,500	155.83
2010-02-26	919	922	915	920	2,200	153.33
2010-02-25	920	920	915	919	1,200	153.17
2010-02-24	911	911	900	911	1,100	151.83
2010-02-23	899	918	896	918	2,100	153
2010-02-22	883	896	883	894	3,000	149
2010-02-19	894	894	890	892	2,200	148.67
2010-02-18	889	894	886	894	1,500	149
2010-02-17	884	889	884	885	500	147.50
2010-02-16	885	890	883	884	1,400	147.33
2010-02-15	880	885	880	885	600	147.50
2010-02-12	880	880	880	880	300	146.67
2010-02-10	884	884	880	880	800	146.67
2010-02-09	882	887	882	884	1,500	147.33
2010-02-08	870	882	870	882	1,100	147
2010-02-05	880	880	860	876	2,600	146
2010-02-04	888	888	880	880	1,200	146.67
2010-02-03	887	889	880	888	3,100	148
2010-02-02	866	878	866	873	900	145.50
2010-02-01	864	865	860	860	1,400	143.33
2010-01-29	865	867	860	861	600	143.50
2010-01-28	862	865	860	865	3,100	144.17
2010-01-27	860	862	857	862	1,700	143.67
2010-01-26	860	860	855	856	1,000	142.67
2010-01-25	856	861	855	855	1,500	142.50
2010-01-22	851	855	851	855	800	142.50
2010-01-21	860	860	858	860	800	143.33
2010-01-20	865	865	855	860	2,300	143.33
2010-01-19	859	859	856	859	1,600	143.17
2010-01-18	860	860	858	860	2,800	143.33
2010-01-15	859	860	859	859	800	143.17
2010-01-14	856	859	856	859	1,100	143.17
2010-01-13	852	854	841	854	4,600	142.33
2010-01-12	843	852	842	852	3,900	142
2010-01-08	847	847	827	840	4,700	140
2010-01-07	850	854	840	841	7,300	140.17
2010-01-06	857	860	855	860	600	143.33
2010-01-05	855	857	855	857	400	142.83
2010-01-04	866	866	853	859	800	143.17

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 [2010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 [2010年度]