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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,051	1,089	1,040	1,084	92,700	542
2013-12-27	995	1,052	981	1,040	152,700	520
2013-12-26	919	999	918	989	108,800	494.50
2013-12-25	907	912	900	908	69,200	454
2013-12-24	904	918	904	906	56,500	453
2013-12-20	896	905	891	904	74,800	452
2013-12-19	888	895	881	890	49,100	445
2013-12-18	883	892	883	887	41,100	443.50
2013-12-17	877	892	877	883	18,500	441.50
2013-12-16	888	896	876	876	35,400	438
2013-12-13	893	898	884	887	49,700	443.50
2013-12-12	921	923	897	899	40,700	449.50
2013-12-11	930	932	900	921	69,600	460.50
2013-12-10	930	944	918	927	62,900	463.50
2013-12-09	890	925	889	920	106,300	460
2013-12-06	866	885	866	879	46,600	439.50
2013-12-05	871	878	864	866	86,200	433
2013-12-04	881	881	872	872	21,400	436
2013-12-03	884	900	880	884	31,100	442
2013-12-02	870	884	861	881	33,500	440.50
2013-11-29	860	876	858	874	22,400	437
2013-11-28	868	875	852	872	31,600	436
2013-11-27	874	879	871	875	23,800	437.50
2013-11-26	880	887	872	874	18,800	437
2013-11-25	889	895	880	883	26,800	441.50
2013-11-22	891	900	888	892	23,300	446
2013-11-21	900	905	887	891	18,300	445.50
2013-11-20	900	901	890	899	17,900	449.50
2013-11-19	902	906	892	900	16,500	450
2013-11-18	898	907	896	902	19,100	451
2013-11-15	905	910	898	900	33,400	450
2013-11-14	890	910	889	906	25,100	453
2013-11-13	909	909	887	898	14,300	449
2013-11-12	901	905	870	905	48,400	452.50
2013-11-11	903	915	900	901	18,500	450.50
2013-11-08	900	911	900	908	15,700	454
2013-11-07	930	930	913	919	17,300	459.50
2013-11-06	908	945	908	938	64,000	469
2013-11-05	893	903	881	893	37,300	446.50
2013-11-01	910	910	875	892	62,800	446
2013-10-31	920	930	912	914	27,200	457
2013-10-30	932	942	921	923	41,300	461.50
2013-10-29	938	944	925	940	37,500	470
2013-10-28	952	961	931	943	53,700	471.50
2013-10-25	979	981	954	960	46,300	480
2013-10-24	958	985	955	981	64,900	490.50
2013-10-23	1,000	1,009	987	988	114,500	494
2013-10-22	999	1,008	976	999	157,100	499.50
2013-10-21	955	1,017	955	991	279,500	495.50
2013-10-18	919	950	908	950	185,100	475
2013-10-17	900	912	878	910	123,500	455
2013-10-16	903	930	890	909	229,400	454.50
2013-10-15	820	957	810	930	460,600	465
2013-10-11	785	816	781	807	92,400	403.50
2013-10-10	763	780	738	776	76,300	388
2013-10-09	735	765	732	765	42,800	382.50
2013-10-08	730	734	719	731	23,500	365.50
2013-10-07	740	743	725	730	30,100	365
2013-10-04	747	750	735	748	19,600	374
2013-10-03	758	760	741	748	26,800	374
2013-10-02	761	768	753	758	26,200	379
2013-10-01	751	768	748	765	34,600	382.50
2013-09-30	765	765	749	753	23,300	376.50
2013-09-27	767	770	762	769	42,000	384.50
2013-09-26	773	773	759	767	60,200	383.50
2013-09-25	747	752	747	748	97,100	374
2013-09-24	756	759	749	757	40,600	378.50
2013-09-20	748	765	746	756	25,100	378
2013-09-19	772	775	738	755	62,500	377.50
2013-09-18	744	776	742	775	68,700	387.50
2013-09-17	743	777	740	742	67,300	371
2013-09-13	744	748	735	741	22,000	370.50
2013-09-12	735	749	732	744	29,000	372
2013-09-11	745	745	730	736	23,000	368
2013-09-10	738	744	731	742	25,700	371
2013-09-09	727	745	725	729	47,700	364.50
2013-09-06	703	733	703	722	31,900	361
2013-09-05	706	706	698	703	14,400	351.50
2013-09-04	700	704	688	704	14,100	352
2013-09-03	697	700	695	698	10,100	349
2013-09-02	688	695	688	694	11,100	347
2013-08-30	690	694	688	689	10,900	344.50
2013-08-29	692	694	690	690	8,800	345
2013-08-28	698	699	691	691	13,000	345.50
2013-08-27	697	699	695	699	16,600	349.50
2013-08-26	699	699	692	695	8,000	347.50
2013-08-23	689	692	687	691	11,800	345.50
2013-08-22	686	690	685	688	18,100	344
2013-08-21	689	690	685	688	15,200	344
2013-08-20	691	691	687	687	19,100	343.50
2013-08-19	691	695	689	690	11,000	345
2013-08-16	680	699	680	695	21,700	347.50
2013-08-15	695	699	695	698	9,700	349
2013-08-14	697	698	690	698	11,800	349
2013-08-13	691	698	690	697	21,900	348.50
2013-08-12	699	699	692	692	14,800	346
2013-08-09	699	700	695	697	23,600	348.50
2013-08-08	696	699	695	695	29,200	347.50
2013-08-07	694	699	693	696	13,300	348
2013-08-06	695	698	691	694	14,400	347
2013-08-05	705	705	692	698	22,600	349
2013-08-02	710	710	677	708	46,500	354
2013-08-01	704	709	701	707	19,400	353.50
2013-07-31	710	712	703	703	14,400	351.50
2013-07-30	702	714	702	710	14,100	355
2013-07-29	710	710	702	704	29,100	352
2013-07-26	713	719	712	712	19,800	356
2013-07-25	720	721	711	718	21,700	359
2013-07-24	712	723	710	710	29,800	355
2013-07-23	712	714	705	709	20,200	354.50
2013-07-22	707	712	707	712	9,900	356
2013-07-19	715	719	704	706	21,600	353
2013-07-18	716	720	712	715	15,700	357.50
2013-07-17	708	717	708	715	15,100	357.50
2013-07-16	726	726	708	711	17,900	355.50
2013-07-12	704	720	700	718	27,700	359
2013-07-11	720	720	700	706	37,000	353
2013-07-10	710	716	707	712	50,000	356
2013-07-09	711	713	697	703	47,500	351.50
2013-07-08	729	729	705	710	37,000	355
2013-07-05	725	726	715	717	28,800	358.50
2013-07-04	724	729	707	711	43,200	355.50
2013-07-03	729	731	723	726	25,600	363
2013-07-02	735	735	724	730	45,800	365
2013-07-01	730	745	725	732	67,000	366
2013-06-28	717	740	705	725	64,500	362.50
2013-06-27	681	699	681	697	38,700	348.50
2013-06-26	700	709	680	684	41,900	342
2013-06-25	2,140	2,141	2,067	2,099	13,700	349.83
2013-06-24	2,148	2,188	2,133	2,140	13,200	356.67
2013-06-21	2,118	2,135	2,067	2,128	19,000	354.67
2013-06-20	2,058	2,131	2,055	2,124	19,200	354
2013-06-19	2,038	2,059	2,021	2,053	13,800	342.17
2013-06-18	1,993	2,008	1,975	1,992	13,800	332
2013-06-17	1,900	1,990	1,900	1,973	8,100	328.83
2013-06-14	1,940	1,958	1,901	1,901	15,400	316.83
2013-06-13	1,921	1,926	1,882	1,908	5,200	318
2013-06-12	1,908	1,927	1,884	1,922	5,100	320.33
2013-06-11	1,930	1,930	1,908	1,913	9,200	318.83
2013-06-10	1,932	1,944	1,892	1,930	15,300	321.67
2013-06-07	1,825	1,835	1,750	1,815	25,200	302.50
2013-06-06	2,011	2,011	1,872	1,925	19,300	320.83
2013-06-05	2,036	2,118	2,030	2,054	28,700	342.33
2013-06-04	2,000	2,016	1,952	1,981	19,200	330.17
2013-06-03	2,049	2,050	2,000	2,001	14,800	333.50
2013-05-31	2,033	2,078	2,031	2,056	9,700	342.67
2013-05-30	2,100	2,105	2,020	2,025	15,500	337.50
2013-05-29	2,098	2,120	2,020	2,105	16,700	350.83
2013-05-28	2,009	2,100	2,009	2,055	21,400	342.50
2013-05-27	2,115	2,177	2,050	2,081	25,100	346.83
2013-05-24	2,200	2,230	2,103	2,189	41,500	364.83
2013-05-23	2,273	2,395	2,078	2,151	219,100	358.50
2013-05-22	2,273	2,273	2,273	2,273	60,000	378.83
2013-05-21	1,880	1,898	1,868	1,873	7,500	312.17
2013-05-20	1,889	1,890	1,860	1,881	7,900	313.50
2013-05-17	1,811	1,895	1,811	1,881	9,000	313.50
2013-05-16	1,871	1,899	1,730	1,878	23,600	313
2013-05-15	1,994	1,995	1,899	1,913	11,500	318.83
2013-05-14	1,999	2,000	1,960	1,966	11,200	327.67
2013-05-13	1,868	1,926	1,863	1,926	13,900	321
2013-05-10	1,884	1,888	1,850	1,870	13,300	311.67
2013-05-09	1,802	1,922	1,801	1,887	21,200	314.50
2013-05-08	1,779	1,792	1,775	1,790	9,400	298.33
2013-05-07	1,761	1,777	1,760	1,766	8,800	294.33
2013-05-02	1,765	1,766	1,751	1,757	11,200	292.83
2013-05-01	1,755	1,758	1,725	1,740	7,800	290
2013-04-30	1,749	1,755	1,722	1,738	7,200	289.67
2013-04-26	1,747	1,747	1,726	1,745	3,600	290.83
2013-04-25	1,729	1,746	1,715	1,746	14,900	291
2013-04-24	1,720	1,728	1,711	1,726	6,600	287.67
2013-04-23	1,709	1,729	1,709	1,723	4,600	287.17
2013-04-22	1,687	1,703	1,661	1,703	13,700	283.83
2013-04-19	1,645	1,647	1,636	1,639	6,100	273.17
2013-04-18	1,620	1,625	1,616	1,622	5,200	270.33
2013-04-17	1,613	1,620	1,608	1,617	4,800	269.50
2013-04-16	1,605	1,619	1,602	1,606	6,100	267.67
2013-04-15	1,623	1,635	1,620	1,628	3,800	271.33
2013-04-12	1,645	1,645	1,605	1,623	7,000	270.50
2013-04-11	1,651	1,653	1,640	1,645	4,700	274.17
2013-04-10	1,641	1,655	1,641	1,651	3,800	275.17
2013-04-09	1,654	1,655	1,642	1,642	6,800	273.67
2013-04-08	1,640	1,655	1,640	1,649	10,400	274.83
2013-04-05	1,618	1,648	1,618	1,639	10,000	273.17
2013-04-04	1,560	1,586	1,541	1,586	4,500	264.33
2013-04-03	1,514	1,564	1,514	1,556	4,300	259.33
2013-04-02	1,455	1,548	1,450	1,520	12,100	253.33
2013-04-01	1,643	1,643	1,532	1,532	17,600	255.33
2013-03-29	1,693	1,693	1,645	1,645	12,000	274.17
2013-03-28	1,709	1,709	1,688	1,692	9,200	282
2013-03-27	1,709	1,734	1,671	1,730	15,200	288.33
2013-03-26	1,767	1,774	1,670	1,746	29,900	291
2013-03-25	1,775	1,789	1,763	1,769	17,200	294.83
2013-03-22	1,721	1,795	1,721	1,752	12,400	292
2013-03-21	1,700	1,728	1,692	1,716	12,500	286
2013-03-19	1,680	1,688	1,676	1,685	6,200	280.83
2013-03-18	1,674	1,677	1,670	1,673	6,600	278.83
2013-03-15	1,675	1,675	1,666	1,673	4,600	278.83
2013-03-14	1,660	1,670	1,660	1,663	3,500	277.17
2013-03-13	1,663	1,672	1,662	1,664	5,300	277.33
2013-03-12	1,657	1,669	1,653	1,653	7,900	275.50
2013-03-11	1,628	1,644	1,617	1,635	4,800	272.50
2013-03-08	1,599	1,611	1,595	1,608	13,500	268
2013-03-07	1,590	1,597	1,574	1,588	8,500	264.67
2013-03-06	1,540	1,571	1,540	1,571	8,700	261.83
2013-03-05	1,525	1,535	1,523	1,529	5,000	254.83
2013-03-04	1,519	1,520	1,512	1,516	7,800	252.67
2013-03-01	1,518	1,518	1,509	1,514	3,500	252.33
2013-02-28	1,520	1,520	1,510	1,511	4,600	251.83
2013-02-27	1,520	1,520	1,500	1,500	6,100	250
2013-02-26	1,509	1,517	1,497	1,509	3,500	251.50
2013-02-25	1,520	1,520	1,481	1,511	7,800	251.83
2013-02-22	1,469	1,477	1,464	1,477	3,800	246.17
2013-02-21	1,466	1,474	1,458	1,464	5,000	244
2013-02-20	1,452	1,479	1,451	1,455	5,100	242.50
2013-02-19	1,445	1,456	1,445	1,456	2,200	242.67
2013-02-18	1,429	1,451	1,416	1,451	6,300	241.83
2013-02-15	1,448	1,448	1,428	1,434	8,000	239
2013-02-14	1,451	1,457	1,448	1,450	3,700	241.67
2013-02-13	1,465	1,474	1,451	1,453	4,500	242.17
2013-02-12	1,469	1,474	1,462	1,465	5,800	244.17
2013-02-08	1,461	1,461	1,442	1,457	8,800	242.83
2013-02-07	1,472	1,475	1,468	1,470	4,800	245
2013-02-06	1,479	1,482	1,462	1,471	6,900	245.17
2013-02-05	1,475	1,488	1,470	1,472	3,900	245.33
2013-02-04	1,510	1,510	1,468	1,476	17,300	246
2013-02-01	1,498	1,510	1,485	1,510	11,100	251.67
2013-01-31	1,479	1,491	1,472	1,480	7,600	246.67
2013-01-30	1,454	1,480	1,454	1,470	6,800	245
2013-01-29	1,458	1,460	1,452	1,454	3,900	242.33
2013-01-28	1,448	1,458	1,447	1,454	4,600	242.33
2013-01-25	1,453	1,453	1,430	1,448	4,900	241.33
2013-01-24	1,406	1,448	1,405	1,423	6,000	237.17
2013-01-23	1,454	1,457	1,444	1,450	6,800	241.67
2013-01-22	1,455	1,463	1,454	1,454	5,200	242.33
2013-01-21	1,463	1,465	1,458	1,460	6,900	243.33
2013-01-18	1,460	1,468	1,455	1,467	5,300	244.50
2013-01-17	1,453	1,460	1,453	1,455	6,700	242.50
2013-01-16	1,460	1,467	1,450	1,452	14,000	242
2013-01-15	1,400	1,468	1,400	1,468	16,100	244.67
2013-01-11	1,375	1,385	1,374	1,385	6,600	230.83
2013-01-10	1,359	1,374	1,357	1,370	4,200	228.33
2013-01-09	1,365	1,365	1,353	1,354	7,200	225.67
2013-01-08	1,337	1,365	1,337	1,365	6,700	227.50
2013-01-07	1,330	1,337	1,326	1,337	9,500	222.83
2013-01-04	1,327	1,340	1,325	1,329	9,000	221.50

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 [2013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 [2013年度]