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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 923 | 944 | 922 | 938 | 8,900 | 469 |
| 2015-12-29 | 925 | 931 | 910 | 924 | 13,500 | 462 |
| 2015-12-28 | 914 | 928 | 912 | 925 | 11,000 | 462.50 |
| 2015-12-25 | 905 | 917 | 902 | 902 | 18,400 | 451 |
| 2015-12-24 | 940 | 940 | 915 | 918 | 18,800 | 459 |
| 2015-12-22 | 950 | 954 | 937 | 939 | 11,500 | 469.50 |
| 2015-12-21 | 963 | 963 | 945 | 947 | 13,300 | 473.50 |
| 2015-12-18 | 968 | 970 | 957 | 962 | 12,200 | 481 |
| 2015-12-17 | 970 | 970 | 963 | 968 | 10,000 | 484 |
| 2015-12-16 | 963 | 967 | 957 | 960 | 14,000 | 480 |
| 2015-12-15 | 977 | 981 | 967 | 967 | 13,600 | 483.50 |
| 2015-12-14 | 956 | 976 | 956 | 974 | 14,700 | 487 |
| 2015-12-11 | 975 | 993 | 973 | 978 | 30,000 | 489 |
| 2015-12-10 | 983 | 983 | 969 | 971 | 22,700 | 485.50 |
| 2015-12-09 | 983 | 990 | 973 | 979 | 12,900 | 489.50 |
| 2015-12-08 | 994 | 997 | 987 | 989 | 16,800 | 494.50 |
| 2015-12-07 | 986 | 999 | 986 | 994 | 24,200 | 497 |
| 2015-12-04 | 984 | 991 | 967 | 982 | 21,400 | 491 |
| 2015-12-03 | 997 | 999 | 990 | 999 | 21,300 | 499.50 |
| 2015-12-02 | 985 | 996 | 981 | 995 | 37,700 | 497.50 |
| 2015-12-01 | 965 | 980 | 963 | 980 | 25,500 | 490 |
| 2015-11-30 | 960 | 964 | 958 | 962 | 9,000 | 481 |
| 2015-11-27 | 960 | 970 | 956 | 960 | 9,600 | 480 |
| 2015-11-26 | 968 | 970 | 956 | 961 | 17,300 | 480.50 |
| 2015-11-25 | 961 | 969 | 952 | 966 | 46,400 | 483 |
| 2015-11-24 | 955 | 963 | 953 | 961 | 22,800 | 480.50 |
| 2015-11-20 | 957 | 960 | 953 | 955 | 13,200 | 477.50 |
| 2015-11-19 | 953 | 958 | 951 | 957 | 15,200 | 478.50 |
| 2015-11-18 | 949 | 952 | 947 | 951 | 10,400 | 475.50 |
| 2015-11-17 | 945 | 948 | 942 | 947 | 12,600 | 473.50 |
| 2015-11-16 | 944 | 944 | 937 | 943 | 8,500 | 471.50 |
| 2015-11-13 | 945 | 946 | 939 | 945 | 6,500 | 472.50 |
| 2015-11-12 | 945 | 947 | 942 | 944 | 15,100 | 472 |
| 2015-11-11 | 947 | 948 | 940 | 942 | 16,500 | 471 |
| 2015-11-10 | 946 | 946 | 941 | 945 | 6,400 | 472.50 |
| 2015-11-09 | 938 | 947 | 938 | 945 | 10,600 | 472.50 |
| 2015-11-06 | 943 | 945 | 925 | 938 | 11,600 | 469 |
| 2015-11-05 | 943 | 950 | 937 | 943 | 12,300 | 471.50 |
| 2015-11-04 | 925 | 934 | 920 | 933 | 26,600 | 466.50 |
| 2015-11-02 | 952 | 953 | 943 | 946 | 16,200 | 473 |
| 2015-10-30 | 952 | 960 | 949 | 952 | 21,800 | 476 |
| 2015-10-29 | 943 | 955 | 941 | 947 | 39,100 | 473.50 |
| 2015-10-28 | 942 | 948 | 937 | 947 | 21,900 | 473.50 |
| 2015-10-27 | 939 | 943 | 937 | 937 | 8,800 | 468.50 |
| 2015-10-26 | 945 | 945 | 937 | 939 | 11,500 | 469.50 |
| 2015-10-23 | 938 | 945 | 933 | 942 | 17,700 | 471 |
| 2015-10-22 | 935 | 936 | 932 | 935 | 11,700 | 467.50 |
| 2015-10-21 | 928 | 933 | 924 | 932 | 11,200 | 466 |
| 2015-10-20 | 925 | 931 | 922 | 928 | 15,200 | 464 |
| 2015-10-19 | 930 | 930 | 919 | 925 | 9,800 | 462.50 |
| 2015-10-16 | 929 | 931 | 924 | 930 | 11,300 | 465 |
| 2015-10-15 | 923 | 932 | 918 | 931 | 10,600 | 465.50 |
| 2015-10-14 | 927 | 929 | 915 | 920 | 12,800 | 460 |
| 2015-10-13 | 936 | 936 | 925 | 933 | 7,500 | 466.50 |
| 2015-10-09 | 930 | 935 | 925 | 935 | 13,000 | 467.50 |
| 2015-10-08 | 930 | 930 | 924 | 928 | 10,300 | 464 |
| 2015-10-07 | 929 | 930 | 923 | 929 | 9,000 | 464.50 |
| 2015-10-06 | 930 | 935 | 925 | 929 | 9,400 | 464.50 |
| 2015-10-05 | 922 | 929 | 921 | 928 | 6,000 | 464 |
| 2015-10-02 | 924 | 925 | 917 | 922 | 5,000 | 461 |
| 2015-10-01 | 920 | 930 | 910 | 927 | 10,900 | 463.50 |
| 2015-09-30 | 909 | 930 | 907 | 911 | 35,900 | 455.50 |
| 2015-09-29 | 922 | 928 | 907 | 907 | 15,900 | 453.50 |
| 2015-09-28 | 937 | 943 | 929 | 932 | 23,100 | 466 |
| 2015-09-25 | 948 | 949 | 935 | 949 | 75,700 | 474.50 |
| 2015-09-24 | 944 | 948 | 941 | 942 | 21,200 | 471 |
| 2015-09-18 | 946 | 947 | 937 | 944 | 12,500 | 472 |
| 2015-09-17 | 949 | 955 | 932 | 949 | 48,300 | 474.50 |
| 2015-09-16 | 927 | 927 | 910 | 917 | 9,800 | 458.50 |
| 2015-09-15 | 920 | 925 | 917 | 918 | 7,000 | 459 |
| 2015-09-14 | 925 | 929 | 919 | 919 | 10,100 | 459.50 |
| 2015-09-11 | 924 | 929 | 919 | 926 | 16,900 | 463 |
| 2015-09-10 | 901 | 912 | 890 | 906 | 7,700 | 453 |
| 2015-09-09 | 903 | 915 | 900 | 914 | 15,500 | 457 |
| 2015-09-08 | 900 | 904 | 886 | 886 | 8,600 | 443 |
| 2015-09-07 | 901 | 911 | 897 | 904 | 13,000 | 452 |
| 2015-09-04 | 912 | 915 | 898 | 904 | 18,800 | 452 |
| 2015-09-03 | 910 | 915 | 904 | 904 | 10,000 | 452 |
| 2015-09-02 | 918 | 919 | 900 | 904 | 18,100 | 452 |
| 2015-09-01 | 934 | 935 | 925 | 926 | 11,000 | 463 |
| 2015-08-31 | 935 | 935 | 925 | 935 | 8,700 | 467.50 |
| 2015-08-28 | 932 | 935 | 926 | 932 | 9,300 | 466 |
| 2015-08-27 | 929 | 929 | 918 | 918 | 14,500 | 459 |
| 2015-08-26 | 860 | 917 | 859 | 917 | 29,000 | 458.50 |
| 2015-08-25 | 838 | 888 | 818 | 859 | 43,300 | 429.50 |
| 2015-08-24 | 900 | 914 | 880 | 880 | 39,500 | 440 |
| 2015-08-21 | 930 | 936 | 928 | 928 | 19,400 | 464 |
| 2015-08-20 | 939 | 943 | 933 | 934 | 17,900 | 467 |
| 2015-08-19 | 945 | 945 | 938 | 939 | 9,600 | 469.50 |
| 2015-08-18 | 945 | 946 | 940 | 945 | 13,700 | 472.50 |
| 2015-08-17 | 944 | 945 | 940 | 944 | 9,400 | 472 |
| 2015-08-14 | 945 | 945 | 941 | 943 | 6,000 | 471.50 |
| 2015-08-13 | 938 | 946 | 938 | 943 | 16,000 | 471.50 |
| 2015-08-12 | 939 | 942 | 936 | 942 | 8,000 | 471 |
| 2015-08-11 | 940 | 940 | 937 | 938 | 8,300 | 469 |
| 2015-08-10 | 934 | 936 | 933 | 936 | 9,300 | 468 |
| 2015-08-07 | 934 | 936 | 931 | 932 | 11,500 | 466 |
| 2015-08-06 | 940 | 940 | 930 | 934 | 23,700 | 467 |
| 2015-08-05 | 939 | 940 | 936 | 940 | 8,300 | 470 |
| 2015-08-04 | 938 | 940 | 933 | 939 | 14,200 | 469.50 |
| 2015-08-03 | 928 | 941 | 928 | 939 | 11,200 | 469.50 |
| 2015-07-31 | 932 | 936 | 928 | 935 | 7,800 | 467.50 |
| 2015-07-30 | 940 | 942 | 930 | 932 | 19,200 | 466 |
| 2015-07-29 | 942 | 943 | 938 | 942 | 8,100 | 471 |
| 2015-07-28 | 931 | 940 | 926 | 937 | 16,100 | 468.50 |
| 2015-07-27 | 939 | 939 | 931 | 932 | 6,300 | 466 |
| 2015-07-24 | 936 | 940 | 936 | 939 | 4,500 | 469.50 |
| 2015-07-23 | 942 | 942 | 935 | 939 | 7,300 | 469.50 |
| 2015-07-22 | 939 | 940 | 935 | 937 | 7,600 | 468.50 |
| 2015-07-21 | 945 | 945 | 937 | 939 | 7,800 | 469.50 |
| 2015-07-17 | 942 | 943 | 935 | 939 | 14,000 | 469.50 |
| 2015-07-16 | 937 | 944 | 935 | 943 | 7,800 | 471.50 |
| 2015-07-15 | 937 | 937 | 932 | 937 | 8,300 | 468.50 |
| 2015-07-14 | 933 | 936 | 928 | 932 | 13,700 | 466 |
| 2015-07-13 | 924 | 927 | 923 | 925 | 5,300 | 462.50 |
| 2015-07-10 | 912 | 925 | 912 | 920 | 12,100 | 460 |
| 2015-07-09 | 900 | 914 | 884 | 903 | 36,400 | 451.50 |
| 2015-07-08 | 936 | 936 | 914 | 914 | 32,400 | 457 |
| 2015-07-07 | 937 | 942 | 934 | 936 | 8,200 | 468 |
| 2015-07-06 | 936 | 937 | 929 | 929 | 23,900 | 464.50 |
| 2015-07-03 | 945 | 950 | 936 | 936 | 12,700 | 468 |
| 2015-07-02 | 951 | 951 | 941 | 942 | 12,200 | 471 |
| 2015-07-01 | 945 | 951 | 944 | 945 | 5,800 | 472.50 |
| 2015-06-30 | 933 | 946 | 932 | 946 | 13,400 | 473 |
| 2015-06-29 | 930 | 938 | 924 | 928 | 30,400 | 464 |
| 2015-06-26 | 952 | 954 | 945 | 945 | 15,800 | 472.50 |
| 2015-06-25 | 954 | 958 | 952 | 952 | 6,400 | 476 |
| 2015-06-24 | 958 | 960 | 949 | 954 | 14,300 | 477 |
| 2015-06-23 | 957 | 960 | 945 | 958 | 23,200 | 479 |
| 2015-06-22 | 955 | 965 | 950 | 958 | 22,000 | 479 |
| 2015-06-19 | 945 | 949 | 941 | 948 | 15,200 | 474 |
| 2015-06-18 | 946 | 950 | 945 | 945 | 12,600 | 472.50 |
| 2015-06-17 | 949 | 950 | 946 | 946 | 6,600 | 473 |
| 2015-06-16 | 956 | 961 | 948 | 949 | 11,200 | 474.50 |
| 2015-06-15 | 950 | 957 | 945 | 956 | 14,500 | 478 |
| 2015-06-12 | 945 | 950 | 943 | 950 | 41,300 | 475 |
| 2015-06-11 | 941 | 944 | 937 | 939 | 10,300 | 469.50 |
| 2015-06-10 | 948 | 948 | 941 | 943 | 14,900 | 471.50 |
| 2015-06-09 | 946 | 947 | 941 | 941 | 10,100 | 470.50 |
| 2015-06-08 | 945 | 949 | 940 | 945 | 17,700 | 472.50 |
| 2015-06-05 | 936 | 945 | 936 | 941 | 13,700 | 470.50 |
| 2015-06-04 | 939 | 946 | 931 | 942 | 16,900 | 471 |
| 2015-06-03 | 932 | 937 | 932 | 933 | 14,900 | 466.50 |
| 2015-06-02 | 945 | 945 | 936 | 941 | 10,300 | 470.50 |
| 2015-06-01 | 943 | 946 | 933 | 940 | 15,600 | 470 |
| 2015-05-29 | 946 | 946 | 937 | 943 | 10,700 | 471.50 |
| 2015-05-28 | 948 | 949 | 933 | 939 | 18,100 | 469.50 |
| 2015-05-27 | 944 | 945 | 939 | 945 | 7,200 | 472.50 |
| 2015-05-26 | 938 | 942 | 938 | 941 | 6,000 | 470.50 |
| 2015-05-25 | 939 | 942 | 936 | 938 | 15,300 | 469 |
| 2015-05-22 | 946 | 946 | 938 | 939 | 8,400 | 469.50 |
| 2015-05-21 | 946 | 946 | 938 | 943 | 9,400 | 471.50 |
| 2015-05-20 | 950 | 950 | 938 | 942 | 15,100 | 471 |
| 2015-05-19 | 952 | 952 | 942 | 947 | 17,100 | 473.50 |
| 2015-05-18 | 948 | 953 | 946 | 952 | 6,600 | 476 |
| 2015-05-15 | 942 | 947 | 940 | 947 | 8,700 | 473.50 |
| 2015-05-14 | 949 | 949 | 936 | 940 | 17,100 | 470 |
| 2015-05-13 | 956 | 957 | 949 | 953 | 7,700 | 476.50 |
| 2015-05-12 | 957 | 965 | 951 | 954 | 15,600 | 477 |
| 2015-05-11 | 953 | 969 | 951 | 961 | 33,400 | 480.50 |
| 2015-05-08 | 938 | 950 | 937 | 950 | 17,500 | 475 |
| 2015-05-07 | 940 | 944 | 935 | 935 | 9,600 | 467.50 |
| 2015-05-01 | 933 | 940 | 933 | 937 | 9,200 | 468.50 |
| 2015-04-30 | 935 | 937 | 931 | 936 | 15,600 | 468 |
| 2015-04-28 | 949 | 953 | 940 | 940 | 20,300 | 470 |
| 2015-04-27 | 948 | 957 | 945 | 950 | 9,100 | 475 |
| 2015-04-24 | 960 | 960 | 945 | 948 | 11,800 | 474 |
| 2015-04-23 | 962 | 964 | 949 | 952 | 10,400 | 476 |
| 2015-04-22 | 943 | 962 | 943 | 962 | 27,600 | 481 |
| 2015-04-21 | 941 | 948 | 941 | 948 | 12,000 | 474 |
| 2015-04-20 | 945 | 945 | 939 | 941 | 13,500 | 470.50 |
| 2015-04-17 | 950 | 950 | 945 | 949 | 6,800 | 474.50 |
| 2015-04-16 | 945 | 948 | 944 | 948 | 12,000 | 474 |
| 2015-04-15 | 950 | 951 | 944 | 944 | 16,800 | 472 |
| 2015-04-14 | 947 | 952 | 946 | 950 | 18,100 | 475 |
| 2015-04-13 | 948 | 950 | 943 | 945 | 20,900 | 472.50 |
| 2015-04-10 | 947 | 948 | 936 | 939 | 18,600 | 469.50 |
| 2015-04-09 | 948 | 948 | 940 | 947 | 9,500 | 473.50 |
| 2015-04-08 | 945 | 950 | 938 | 949 | 26,000 | 474.50 |
| 2015-04-07 | 939 | 949 | 936 | 948 | 22,600 | 474 |
| 2015-04-06 | 942 | 943 | 930 | 938 | 10,900 | 469 |
| 2015-04-03 | 946 | 951 | 932 | 943 | 19,000 | 471.50 |
| 2015-04-02 | 931 | 944 | 929 | 940 | 15,200 | 470 |
| 2015-04-01 | 920 | 927 | 913 | 920 | 26,000 | 460 |
| 2015-03-31 | 940 | 950 | 922 | 926 | 20,400 | 463 |
| 2015-03-30 | 940 | 945 | 930 | 930 | 17,400 | 465 |
| 2015-03-27 | 968 | 970 | 928 | 941 | 51,500 | 470.50 |
| 2015-03-26 | 975 | 989 | 973 | 984 | 61,500 | 492 |
| 2015-03-25 | 989 | 990 | 984 | 990 | 18,400 | 495 |
| 2015-03-24 | 988 | 992 | 986 | 990 | 14,900 | 495 |
| 2015-03-23 | 996 | 996 | 985 | 987 | 23,700 | 493.50 |
| 2015-03-20 | 989 | 990 | 982 | 990 | 18,800 | 495 |
| 2015-03-19 | 975 | 995 | 967 | 989 | 41,500 | 494.50 |
| 2015-03-18 | 969 | 980 | 967 | 975 | 17,300 | 487.50 |
| 2015-03-17 | 960 | 968 | 960 | 966 | 23,000 | 483 |
| 2015-03-16 | 958 | 964 | 956 | 961 | 21,900 | 480.50 |
| 2015-03-13 | 959 | 960 | 950 | 959 | 28,200 | 479.50 |
| 2015-03-12 | 944 | 950 | 942 | 945 | 21,200 | 472.50 |
| 2015-03-11 | 944 | 949 | 942 | 943 | 19,800 | 471.50 |
| 2015-03-10 | 948 | 948 | 935 | 939 | 19,100 | 469.50 |
| 2015-03-09 | 932 | 940 | 928 | 939 | 18,000 | 469.50 |
| 2015-03-06 | 935 | 937 | 927 | 932 | 18,600 | 466 |
| 2015-03-05 | 940 | 942 | 935 | 935 | 17,200 | 467.50 |
| 2015-03-04 | 945 | 945 | 940 | 940 | 16,000 | 470 |
| 2015-03-03 | 945 | 950 | 944 | 947 | 13,500 | 473.50 |
| 2015-03-02 | 950 | 954 | 948 | 949 | 12,400 | 474.50 |
| 2015-02-27 | 947 | 949 | 943 | 943 | 12,600 | 471.50 |
| 2015-02-26 | 947 | 951 | 946 | 947 | 9,700 | 473.50 |
| 2015-02-25 | 950 | 950 | 943 | 944 | 11,800 | 472 |
| 2015-02-24 | 942 | 954 | 942 | 946 | 8,600 | 473 |
| 2015-02-23 | 951 | 952 | 937 | 942 | 20,000 | 471 |
| 2015-02-20 | 959 | 960 | 950 | 951 | 14,400 | 475.50 |
| 2015-02-19 | 953 | 959 | 953 | 959 | 10,000 | 479.50 |
| 2015-02-18 | 961 | 961 | 951 | 953 | 12,200 | 476.50 |
| 2015-02-17 | 956 | 964 | 954 | 955 | 9,300 | 477.50 |
| 2015-02-16 | 950 | 960 | 949 | 958 | 18,600 | 479 |
| 2015-02-13 | 940 | 948 | 937 | 945 | 25,500 | 472.50 |
| 2015-02-12 | 938 | 939 | 934 | 938 | 11,200 | 469 |
| 2015-02-10 | 935 | 938 | 928 | 931 | 14,000 | 465.50 |
| 2015-02-09 | 925 | 935 | 922 | 932 | 13,400 | 466 |
| 2015-02-06 | 924 | 926 | 916 | 925 | 7,200 | 462.50 |
| 2015-02-05 | 918 | 923 | 913 | 921 | 5,900 | 460.50 |
| 2015-02-04 | 912 | 925 | 912 | 924 | 9,100 | 462 |
| 2015-02-03 | 924 | 928 | 907 | 907 | 14,800 | 453.50 |
| 2015-02-02 | 925 | 935 | 921 | 924 | 9,300 | 462 |
| 2015-01-30 | 929 | 941 | 920 | 927 | 18,600 | 463.50 |
| 2015-01-29 | 924 | 929 | 920 | 920 | 13,200 | 460 |
| 2015-01-28 | 928 | 929 | 923 | 929 | 6,600 | 464.50 |
| 2015-01-27 | 923 | 925 | 917 | 925 | 10,400 | 462.50 |
| 2015-01-26 | 908 | 922 | 908 | 919 | 9,200 | 459.50 |
| 2015-01-23 | 906 | 912 | 904 | 911 | 8,000 | 455.50 |
| 2015-01-22 | 906 | 906 | 900 | 904 | 7,700 | 452 |
| 2015-01-21 | 905 | 908 | 903 | 906 | 6,700 | 453 |
| 2015-01-20 | 903 | 908 | 900 | 905 | 10,600 | 452.50 |
| 2015-01-19 | 907 | 907 | 895 | 901 | 10,200 | 450.50 |
| 2015-01-16 | 897 | 903 | 892 | 895 | 15,400 | 447.50 |
| 2015-01-15 | 903 | 906 | 898 | 901 | 9,100 | 450.50 |
| 2015-01-14 | 905 | 907 | 898 | 898 | 8,900 | 449 |
| 2015-01-13 | 905 | 905 | 901 | 902 | 7,400 | 451 |
| 2015-01-09 | 905 | 910 | 902 | 905 | 8,200 | 452.50 |
| 2015-01-08 | 911 | 911 | 902 | 904 | 8,400 | 452 |
| 2015-01-07 | 895 | 906 | 895 | 901 | 10,800 | 450.50 |
| 2015-01-06 | 913 | 913 | 894 | 895 | 38,900 | 447.50 |
| 2015-01-05 | 920 | 920 | 909 | 913 | 21,200 | 456.50 |
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
