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

2025年02月
日	月	火	水	木	金	土
« 01月31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

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]

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]