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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	925	925	920	921	5,600	460.50
2014-12-29	924	924	918	921	9,200	460.50
2014-12-26	913	925	913	925	16,800	462.50
2014-12-25	920	920	915	918	14,600	459
2014-12-24	909	915	909	913	20,000	456.50
2014-12-22	920	920	908	911	18,600	455.50
2014-12-19	905	918	905	918	19,600	459
2014-12-18	907	907	890	895	13,000	447.50
2014-12-17	896	902	890	892	16,900	446
2014-12-16	910	910	898	899	17,600	449.50
2014-12-15	910	915	908	910	10,300	455
2014-12-12	896	914	896	907	35,600	453.50
2014-12-11	901	913	901	906	11,000	453
2014-12-10	915	917	905	907	22,100	453.50
2014-12-09	917	920	913	915	11,800	457.50
2014-12-08	920	922	916	918	14,800	459
2014-12-05	925	926	919	922	20,900	461
2014-12-04	924	927	919	923	13,000	461.50
2014-12-03	921	924	917	920	14,900	460
2014-12-02	920	924	911	920	18,600	460
2014-12-01	932	933	920	921	22,100	460.50
2014-11-28	933	933	925	929	12,300	464.50
2014-11-27	933	935	921	927	34,300	463.50
2014-11-26	937	939	925	933	9,700	466.50
2014-11-25	932	938	930	936	8,000	468
2014-11-21	928	932	921	929	6,800	464.50
2014-11-20	917	930	915	926	20,800	463
2014-11-19	902	917	902	915	14,900	457.50
2014-11-18	900	913	900	913	9,300	456.50
2014-11-17	917	919	903	905	13,900	452.50
2014-11-14	927	927	912	917	10,200	458.50
2014-11-13	911	937	908	915	21,800	457.50
2014-11-12	935	938	899	919	15,400	459.50
2014-11-11	936	940	933	937	6,900	468.50
2014-11-10	925	937	925	936	4,600	468
2014-11-07	938	940	930	933	10,500	466.50
2014-11-06	932	933	920	928	16,100	464
2014-11-05	920	939	915	932	38,500	466
2014-11-04	939	945	927	929	14,700	464.50
2014-10-31	909	926	904	926	14,900	463
2014-10-30	917	917	908	908	7,900	454
2014-10-29	910	912	902	908	5,600	454
2014-10-28	915	915	897	901	10,900	450.50
2014-10-27	896	902	892	900	6,600	450
2014-10-24	896	901	896	896	4,400	448
2014-10-23	888	903	888	890	4,600	445
2014-10-22	894	910	892	900	12,000	450
2014-10-21	894	902	870	889	8,900	444.50
2014-10-20	892	902	886	894	10,500	447
2014-10-17	882	884	860	862	31,800	431
2014-10-16	901	902	885	886	13,200	443
2014-10-15	894	905	890	905	15,000	452.50
2014-10-14	900	906	897	899	16,100	449.50
2014-10-10	918	918	893	913	21,500	456.50
2014-10-09	938	943	929	930	13,100	465
2014-10-08	932	949	928	940	16,400	470
2014-10-07	957	969	954	956	14,600	478
2014-10-06	947	973	939	966	18,400	483
2014-10-03	940	949	933	947	15,600	473.50
2014-10-02	951	956	928	942	37,200	471
2014-10-01	972	988	972	973	19,000	486.50
2014-09-30	981	985	974	982	18,200	491
2014-09-29	973	1,001	973	990	40,400	495
2014-09-26	950	970	949	969	42,100	484.50
2014-09-25	980	989	979	989	100,200	494.50
2014-09-24	970	977	966	976	21,000	488
2014-09-22	975	978	971	973	18,700	486.50
2014-09-19	966	975	965	974	22,800	487
2014-09-18	955	966	955	966	16,800	483
2014-09-17	954	959	952	957	11,200	478.50
2014-09-16	958	958	955	956	13,500	478
2014-09-12	960	961	950	959	30,700	479.50
2014-09-11	944	953	935	952	14,700	476
2014-09-10	950	958	930	941	27,400	470.50
2014-09-09	973	974	950	961	46,700	480.50
2014-09-08	950	974	940	974	80,500	487
2014-09-05	922	930	922	927	18,700	463.50
2014-09-04	930	932	926	927	12,300	463.50
2014-09-03	930	934	928	932	15,800	466
2014-09-02	930	930	918	929	20,200	464.50
2014-09-01	920	931	918	927	52,300	463.50
2014-08-29	899	901	894	898	20,300	449
2014-08-28	895	899	890	899	15,600	449.50
2014-08-27	890	901	890	896	13,000	448
2014-08-26	910	911	889	901	26,900	450.50
2014-08-25	888	927	881	908	109,500	454
2014-08-22	884	886	873	878	15,900	439
2014-08-21	876	886	876	882	14,000	441
2014-08-20	872	888	872	876	12,900	438
2014-08-19	874	876	870	874	11,900	437
2014-08-18	880	880	871	874	11,300	437
2014-08-15	875	884	875	879	7,700	439.50
2014-08-14	865	888	865	875	16,200	437.50
2014-08-13	866	871	865	869	11,400	434.50
2014-08-12	872	872	865	866	10,100	433
2014-08-11	870	873	858	864	14,800	432
2014-08-08	874	875	851	861	29,400	430.50
2014-08-07	861	874	861	874	14,600	437
2014-08-06	865	874	861	861	16,600	430.50
2014-08-05	872	883	872	875	14,400	437.50
2014-08-04	868	883	861	878	21,500	439
2014-08-01	870	882	862	869	12,700	434.50
2014-07-31	890	890	872	876	12,700	438
2014-07-30	888	895	879	890	30,300	445
2014-07-29	871	879	869	877	20,600	438.50
2014-07-28	850	866	850	863	20,800	431.50
2014-07-25	856	857	849	853	7,900	426.50
2014-07-24	850	854	845	850	10,700	425
2014-07-23	848	855	844	846	18,100	423
2014-07-22	850	853	848	851	14,600	425.50
2014-07-18	852	855	850	850	10,700	425
2014-07-17	853	856	852	852	9,100	426
2014-07-16	852	859	852	853	12,400	426.50
2014-07-15	857	857	851	852	10,200	426
2014-07-14	850	856	850	852	10,400	426
2014-07-11	852	855	851	851	14,500	425.50
2014-07-10	860	863	854	854	15,300	427
2014-07-09	858	859	854	859	10,000	429.50
2014-07-08	860	861	854	858	27,900	429
2014-07-07	866	866	861	862	17,300	431
2014-07-04	864	867	860	863	28,900	431.50
2014-07-03	867	867	861	863	12,600	431.50
2014-07-02	864	870	857	859	28,900	429.50
2014-07-01	870	885	860	863	35,200	431.50
2014-06-30	864	875	863	865	21,200	432.50
2014-06-27	856	868	853	863	26,000	431.50
2014-06-26	877	880	855	864	24,700	432
2014-06-25	879	886	875	877	17,000	438.50
2014-06-24	875	889	875	889	11,100	444.50
2014-06-23	899	902	851	874	42,400	437
2014-06-20	908	908	897	898	10,500	449
2014-06-19	899	905	897	903	30,600	451.50
2014-06-18	893	900	887	891	18,500	445.50
2014-06-17	893	894	884	891	26,700	445.50
2014-06-16	882	884	877	879	15,800	439.50
2014-06-13	872	882	866	880	22,400	440
2014-06-12	873	876	862	870	14,600	435
2014-06-11	866	874	858	874	31,700	437
2014-06-10	879	879	851	857	38,000	428.50
2014-06-09	834	871	834	868	48,900	434
2014-06-06	821	831	819	820	10,500	410
2014-06-05	835	835	816	829	9,900	414.50
2014-06-04	828	830	821	824	5,300	412
2014-06-03	813	825	813	823	14,800	411.50
2014-06-02	815	819	811	814	11,500	407
2014-05-30	818	819	814	816	4,600	408
2014-05-29	813	818	810	811	9,200	405.50
2014-05-28	814	822	812	816	7,500	408
2014-05-27	812	824	810	818	20,700	409
2014-05-26	804	820	804	813	15,200	406.50
2014-05-23	794	811	794	805	19,400	402.50
2014-05-22	798	812	795	805	28,900	402.50
2014-05-21	756	792	756	788	56,200	394
2014-05-20	804	808	740	741	64,300	370.50
2014-05-19	811	815	803	803	12,400	401.50
2014-05-16	818	818	805	808	18,300	404
2014-05-15	830	830	816	820	8,300	410
2014-05-14	816	827	808	822	12,400	411
2014-05-13	830	838	818	824	14,200	412
2014-05-12	845	845	833	833	21,500	416.50
2014-05-09	844	845	831	837	21,100	418.50
2014-05-08	834	844	825	843	19,000	421.50
2014-05-07	845	845	826	827	18,200	413.50
2014-05-02	838	838	828	830	6,900	415
2014-05-01	832	838	825	835	12,600	417.50
2014-04-30	828	828	812	822	19,700	411
2014-04-28	817	818	812	816	9,500	408
2014-04-25	814	834	811	830	16,000	415
2014-04-24	823	823	814	816	4,000	408
2014-04-23	815	819	815	818	7,700	409
2014-04-22	827	827	814	814	10,000	407
2014-04-21	829	829	817	817	8,100	408.50
2014-04-18	822	825	818	821	8,200	410.50
2014-04-17	831	831	817	819	11,800	409.50
2014-04-16	810	829	810	820	17,400	410
2014-04-15	809	813	808	808	7,000	404
2014-04-14	803	815	802	806	16,700	403
2014-04-11	810	811	803	807	34,500	403.50
2014-04-10	824	832	816	816	13,100	408
2014-04-09	822	831	814	814	38,100	407
2014-04-08	831	838	822	822	21,900	411
2014-04-07	860	860	823	833	30,900	416.50
2014-04-04	845	865	840	862	39,300	431
2014-04-03	861	861	826	832	35,700	416
2014-04-02	852	862	850	850	30,500	425
2014-04-01	849	862	845	857	39,400	428.50
2014-03-31	849	849	832	839	34,700	419.50
2014-03-28	830	842	826	837	22,300	418.50
2014-03-27	821	837	816	829	37,400	414.50
2014-03-26	835	849	835	845	91,300	422.50
2014-03-25	847	856	822	825	86,500	412.50
2014-03-24	801	839	801	835	61,500	417.50
2014-03-20	827	827	801	801	57,300	400.50
2014-03-19	821	833	805	812	28,500	406
2014-03-18	811	820	808	811	44,300	405.50
2014-03-17	825	827	802	809	32,500	404.50
2014-03-14	832	850	825	826	79,400	413
2014-03-13	842	846	836	840	22,100	420
2014-03-12	849	849	837	838	34,400	419
2014-03-11	838	852	838	850	35,100	425
2014-03-10	840	852	836	846	64,900	423
2014-03-07	849	853	832	833	74,200	416.50
2014-03-06	839	846	833	844	94,500	422
2014-03-05	871	874	830	837	209,400	418.50
2014-03-04	901	903	844	857	220,200	428.50
2014-03-03	918	920	890	916	42,000	458
2014-02-28	931	931	902	917	46,500	458.50
2014-02-27	935	943	924	932	26,200	466
2014-02-26	972	972	923	929	71,400	464.50
2014-02-25	947	985	943	971	77,400	485.50
2014-02-24	938	950	928	939	26,100	469.50
2014-02-21	936	951	929	936	30,800	468
2014-02-20	946	946	917	932	48,800	466
2014-02-19	944	945	932	934	12,000	467
2014-02-18	915	947	915	932	22,500	466
2014-02-17	928	929	908	916	34,100	458
2014-02-14	950	951	911	931	43,100	465.50
2014-02-13	996	997	950	950	40,900	475
2014-02-12	990	1,005	990	996	25,000	498
2014-02-10	971	1,019	971	984	29,600	492
2014-02-07	1,000	1,005	960	963	51,000	481.50
2014-02-06	950	969	946	958	45,800	479
2014-02-05	971	988	928	949	49,500	474.50
2014-02-04	939	960	921	944	103,500	472
2014-02-03	1,051	1,060	1,017	1,044	93,000	522
2014-01-31	1,099	1,118	1,051	1,061	63,800	530.50
2014-01-30	1,084	1,089	1,059	1,081	42,700	540.50
2014-01-29	1,087	1,099	1,073	1,084	17,600	542
2014-01-28	1,062	1,087	1,057	1,057	34,600	528.50
2014-01-27	1,062	1,072	1,053	1,062	61,500	531
2014-01-24	1,064	1,077	1,051	1,072	47,300	536
2014-01-23	1,089	1,090	1,055	1,072	41,300	536
2014-01-22	1,118	1,118	1,070	1,091	71,100	545.50
2014-01-21	1,105	1,120	1,100	1,100	37,500	550
2014-01-20	1,067	1,101	1,067	1,091	54,500	545.50
2014-01-17	1,045	1,066	1,041	1,066	31,600	533
2014-01-16	1,048	1,056	1,039	1,041	43,400	520.50
2014-01-15	1,041	1,052	1,020	1,046	37,700	523
2014-01-14	1,050	1,050	1,002	1,032	55,100	516
2014-01-10	1,072	1,111	1,037	1,053	118,800	526.50
2014-01-09	1,168	1,169	1,071	1,086	143,500	543
2014-01-08	1,075	1,160	1,074	1,126	132,400	563
2014-01-07	1,039	1,075	1,031	1,047	56,200	523.50
2014-01-06	1,058	1,079	1,033	1,039	87,500	519.50

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 [2014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 [2014年度]