1. HOME >
  2. 株価時系列 >
  3. 3371 >
  4. 2012年

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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3301,3301,3211,3263,200221
2012-12-271,3251,3301,3221,3306,000221.67
2012-12-261,3311,3361,3161,3186,800219.67
2012-12-251,3131,3201,3051,3208,400220
2012-12-211,3051,3141,3021,3127,200218.67
2012-12-201,3051,3081,3021,30510,100217.50
2012-12-191,3091,3091,2951,3058,400217.50
2012-12-181,3061,3201,3001,3078,600217.83
2012-12-171,3011,3031,2951,2999,400216.50
2012-12-141,2821,2921,2821,29211,700215.33
2012-12-131,2781,2881,2671,28210,500213.67
2012-12-121,2951,2951,2641,27821,400213
2012-12-111,2421,2421,2341,2415,500206.83
2012-12-101,2421,2421,2341,2393,800206.50
2012-12-071,2431,2451,2341,2362,700206
2012-12-061,2351,2381,2311,2363,500206
2012-12-051,2291,2321,2271,2314,400205.17
2012-12-041,2301,2311,2261,2291,500204.83
2012-12-031,2241,2321,2231,2303,000205
2012-11-301,2231,2251,2211,2232,900203.83
2012-11-291,2311,2311,2221,2234,500203.83
2012-11-281,2371,2401,2251,2313,200205.17
2012-11-271,2411,2411,2341,2372,300206.17
2012-11-261,2491,2491,2281,2323,700205.33
2012-11-221,2261,2271,2191,2193,900203.17
2012-11-211,2141,2281,2101,2283,400204.67
2012-11-201,2101,2151,1971,2064,900201
2012-11-191,1921,1991,1921,1973,900199.50
2012-11-161,1941,1991,1881,1904,100198.33
2012-11-151,1831,1971,1831,1932,300198.83
2012-11-141,1731,1811,1701,1815,200196.83
2012-11-131,1731,1821,1731,1744,600195.67
2012-11-121,2081,2081,1831,1867,000197.67
2012-11-091,2061,2161,2061,2152,100202.50
2012-11-081,2081,2191,2081,2144,300202.33
2012-11-071,2391,2391,2151,2228,100203.67
2012-11-061,2481,2481,2351,2395,200206.50
2012-11-051,2581,2581,2451,2507,100208.33
2012-11-021,2441,2651,2441,25511,200209.17
2012-11-011,2721,2861,2711,2749,100212.33
2012-10-311,2501,2701,2501,26811,200211.33
2012-10-301,2441,2551,2441,2534,200208.83
2012-10-291,2521,2551,2501,2512,800208.50
2012-10-261,2581,2581,2501,2512,900208.50
2012-10-251,2511,2531,2451,2452,700207.50
2012-10-241,2441,2541,2411,2501,900208.33
2012-10-231,2471,2521,2471,2521,700208.67
2012-10-221,2501,2511,2451,2514,300208.50
2012-10-191,2461,2501,2461,2502,500208.33
2012-10-181,2491,2501,2451,2463,100207.67
2012-10-171,2471,2501,2461,2492,600208.17
2012-10-161,2471,2491,2441,2492,100208.17
2012-10-151,2501,2661,2421,2474,600207.83
2012-10-121,2711,2711,2511,2526,800208.67
2012-10-111,2751,2791,2621,2726,900212
2012-10-101,2731,2791,2701,2765,100212.67
2012-10-091,2801,2811,2751,2764,500212.67
2012-10-051,2701,2821,2701,2736,800212.17
2012-10-041,2791,2791,2661,2683,200211.33
2012-10-031,2881,2881,2601,2793,200213.17
2012-10-021,2711,2901,2711,2905,900215
2012-10-011,2821,2821,2601,2717,300211.83
2012-09-281,2781,2881,2691,28810,000214.67
2012-09-271,2561,2721,2551,2717,500211.83
2012-09-261,2551,2751,2551,26821,100211.33
2012-09-251,3051,3061,2901,30551,700217.50
2012-09-241,3081,3101,3001,30519,500217.50
2012-09-211,2791,2941,2791,2939,900215.50
2012-09-201,2801,2891,2701,27916,000213.17
2012-09-191,2631,2791,2631,2768,700212.67
2012-09-181,2551,2601,2511,2588,400209.67
2012-09-141,2501,2551,2451,2509,200208.33
2012-09-131,2401,2471,2391,2477,400207.83
2012-09-121,2391,2391,2311,2316,500205.17
2012-09-111,2321,2421,2301,2374,500206.17
2012-09-101,2261,2351,2251,2323,700205.33
2012-09-071,2301,2301,2201,2262,800204.33
2012-09-061,2201,2301,2101,2297,200204.83
2012-09-051,2331,2331,2201,2204,500203.33
2012-09-041,2511,2541,2221,2359,400205.83
2012-09-031,2491,2551,2461,2509,400208.33
2012-08-311,2401,2471,2361,2464,900207.67
2012-08-301,2381,2431,2331,2436,400207.17
2012-08-291,2331,2331,2281,2325,300205.33
2012-08-281,2371,2441,2311,23310,000205.50
2012-08-271,2201,2321,2201,2318,400205.17
2012-08-241,2151,2191,2071,2193,100203.17
2012-08-231,2041,2181,2041,2152,700202.50
2012-08-221,2201,2211,2061,2067,700201
2012-08-211,2121,2161,2041,2167,100202.67
2012-08-201,2001,2021,1961,2004,300200
2012-08-171,1921,1981,1891,1962,500199.33
2012-08-161,1901,1951,1841,1907,400198.33
2012-08-151,1901,1901,1801,1824,700197
2012-08-141,1801,1901,1801,1854,900197.50
2012-08-131,1841,1841,1781,1831,100197.17
2012-08-101,1841,1841,1711,1713,000195.17
2012-08-091,1841,1841,1771,1841,200197.33
2012-08-081,1801,1841,1781,1843,500197.33
2012-08-071,1671,1781,1671,1761,200196
2012-08-061,1671,1701,1651,166900194.33
2012-08-031,1471,1621,1471,1521,700192
2012-08-021,1601,1781,1481,1555,100192.50
2012-08-011,1451,1521,1451,147700191.17
2012-07-311,1441,1501,1441,1452,400190.83
2012-07-301,1521,1531,1481,1531,800192.17
2012-07-271,1521,1541,1461,1531,800192.17
2012-07-261,1411,1591,1411,1523,100192
2012-07-251,1511,1691,1501,1601,300193.33
2012-07-241,1841,1841,1511,1792,900196.50
2012-07-231,1701,1701,1651,1651,800194.17
2012-07-201,1831,1831,1711,1721,600195.33
2012-07-191,1751,1771,1751,1771,200196.17
2012-07-181,1821,1821,1751,1753,100195.83
2012-07-171,1821,1821,1781,1782,300196.33
2012-07-131,1501,1601,1421,1602,000193.33
2012-07-121,1711,1711,1551,1553,000192.50
2012-07-111,1741,1771,1711,1711,500195.17
2012-07-101,1791,1811,1731,1731,800195.50
2012-07-091,1811,1821,1791,1791,300196.50
2012-07-061,1801,1871,1741,1802,500196.67
2012-07-051,1821,1851,1751,1832,200197.17
2012-07-041,1811,1831,1781,1831,900197.17
2012-07-031,1761,1831,1761,1811,400196.83
2012-07-021,1831,1851,1751,1763,400196
2012-06-291,1701,1731,1661,1731,700195.50
2012-06-281,1521,1731,1521,1733,500195.50
2012-06-271,1501,1601,1501,1511,000191.83
2012-06-261,1601,1641,1451,1453,000190.83
2012-06-251,1471,1551,1431,1552,500192.50
2012-06-221,1211,1401,1191,1401,500190
2012-06-211,1331,1421,1151,1251,700187.50
2012-06-201,1301,1301,1281,1282,900188
2012-06-191,1021,1131,1001,1071,900184.50
2012-06-181,1031,1101,1021,1022,900183.67
2012-06-151,0921,1061,0921,1061,300184.33
2012-06-141,0871,0911,0811,0901,200181.67
2012-06-131,0841,0881,0841,088400181.33
2012-06-121,0851,0941,0851,094800182.33
2012-06-111,0841,0951,0841,0841,200180.67
2012-06-081,0781,0931,0731,0843,400180.67
2012-06-071,0761,0771,0721,0721,700178.67
2012-06-061,0511,0661,0501,0661,800177.67
2012-06-051,0611,0611,0301,0524,400175.33
2012-06-041,0701,0981,0311,0338,800172.17
2012-06-011,0861,0991,0801,0841,900180.67
2012-05-311,0881,0901,0861,0903,100181.67
2012-05-301,0851,1061,0851,1061,800184.33
2012-05-291,0751,0851,0641,0851,900180.83
2012-05-281,0801,0821,0751,0753,100179.17
2012-05-251,1021,1021,0801,0803,300180
2012-05-241,0821,0861,0821,0851,700180.83
2012-05-231,1061,1131,0821,0824,000180.33
2012-05-221,1061,1101,1051,1052,100184.17
2012-05-211,1001,1111,1001,1112,200185.17
2012-05-181,1201,1201,1011,1152,200185.83
2012-05-171,1051,1241,1001,1241,100187.33
2012-05-161,1211,1211,1051,1051,300184.17
2012-05-151,1301,1311,1081,1214,400186.83
2012-05-141,1311,1351,1301,1331,400188.83
2012-05-111,1431,1441,1381,1383,900189.67
2012-05-101,1491,1491,1391,1434,300190.50
2012-05-091,1451,1451,1401,1452,100190.83
2012-05-081,1501,1551,1471,1501,300191.67
2012-05-071,1471,1491,1411,1491,700191.50
2012-05-021,1451,1501,1401,1501,500191.67
2012-05-011,1401,1451,1401,1421,500190.33
2012-04-271,1461,1501,1421,1462,300191
2012-04-261,1461,1501,1461,1461,300191
2012-04-251,1501,1511,1401,1454,400190.83
2012-04-241,1561,1561,1501,1502,000191.67
2012-04-231,1521,1561,1501,1562,100192.67
2012-04-201,1401,1541,1401,1523,600192
2012-04-191,1461,1501,1421,1465,000191
2012-04-181,1351,1501,1341,1442,500190.67
2012-04-171,1401,1461,1321,1361,400189.33
2012-04-161,1321,1461,1281,1462,200191
2012-04-131,1511,1511,1311,1322,800188.67
2012-04-121,1321,1491,1321,1453,900190.83
2012-04-111,1361,1421,1311,1325,900188.67
2012-04-101,1511,1531,1491,1493,300191.50
2012-04-091,1521,1601,1491,1512,500191.83
2012-04-061,1581,1581,1521,1521,800192
2012-04-051,1461,1531,1401,1533,700192.17
2012-04-041,1571,1631,1491,1606,500193.33
2012-04-031,1551,1601,1501,1577,100192.83
2012-04-021,1601,1641,1561,1593,300193.17
2012-03-301,1601,1631,1551,1623,400193.67
2012-03-291,1601,1631,1551,1604,500193.33
2012-03-281,1651,1651,1531,16120,300193.50
2012-03-271,1781,1981,1761,19826,000199.67
2012-03-261,1781,1781,1751,17815,400196.33
2012-03-231,1791,1801,1751,1768,900196
2012-03-221,1781,1841,1761,1799,500196.50
2012-03-211,1781,1881,1781,1787,200196.33
2012-03-191,1791,1821,1751,17814,600196.33
2012-03-161,1701,1801,1701,1796,300196.50
2012-03-151,1751,1801,1651,16916,600194.83
2012-03-141,1781,1801,1661,1668,000194.33
2012-03-131,1701,1781,1641,1716,700195.17
2012-03-121,1661,1721,1641,1646,400194
2012-03-091,1691,1731,1631,1658,100194.17
2012-03-081,1591,1641,1571,1604,600193.33
2012-03-071,1611,1671,1531,15910,000193.17
2012-03-061,1681,1731,1611,1646,100194
2012-03-051,1651,1691,1601,1614,800193.50
2012-03-021,1681,1681,1581,1655,000194.17
2012-03-011,1681,1701,1561,1685,500194.67
2012-02-291,1701,1741,1591,1656,700194.17
2012-02-281,1551,1701,1481,1704,500195
2012-02-271,1411,1541,1411,1506,300191.67
2012-02-241,1411,1431,1401,1403,500190
2012-02-231,1391,1431,1391,1403,300190
2012-02-221,1431,1431,1321,1384,200189.67
2012-02-211,1301,1421,1301,1362,500189.33
2012-02-201,1391,1401,1291,1294,700188.17
2012-02-171,1301,1301,1271,1292,600188.17
2012-02-161,1251,1291,1231,1263,500187.67
2012-02-151,1271,1271,1211,1254,100187.50
2012-02-141,1201,1201,1151,1202,400186.67
2012-02-131,1171,1211,1151,1193,700186.50
2012-02-101,1231,1231,1161,1164,700186
2012-02-091,1201,1231,1171,1237,600187.17
2012-02-081,1171,1201,1151,1204,400186.67
2012-02-071,1181,1201,1121,1144,200185.67
2012-02-061,1221,1221,1111,1184,000186.33
2012-02-031,1131,1181,1131,1142,100185.67
2012-02-021,1201,1201,1101,1103,000185
2012-02-011,1151,1191,1151,1192,900186.50
2012-01-311,1131,1171,1101,1143,100185.67
2012-01-301,1141,1141,1051,1091,400184.83
2012-01-271,1041,1061,1011,1052,600184.17
2012-01-261,1001,1061,1001,1003,300183.33
2012-01-251,1001,1001,0951,1002,400183.33
2012-01-241,1001,1081,1001,102800183.67
2012-01-231,1001,1001,0901,1002,300183.33
2012-01-201,0861,0931,0861,0881,900181.33
2012-01-191,0881,0881,0811,0861,500181
2012-01-181,0881,0881,0801,0881,400181.33
2012-01-171,0751,0891,0751,0771,300179.50
2012-01-161,0891,0981,0701,0724,600178.67
2012-01-131,0811,0881,0811,088900181.33
2012-01-121,0891,0901,0781,0813,900180.17
2012-01-111,0891,0891,0831,089800181.50
2012-01-101,0801,0851,0801,0811,100180.17
2012-01-061,0781,0861,0751,0751,600179.17
2012-01-051,0831,0871,0781,0782,200179.67
2012-01-041,0751,0801,0451,0805,000180

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