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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,311	1,324	1,308	1,323	7,400	661.50
2016-12-29	1,322	1,325	1,287	1,314	22,200	657
2016-12-28	1,329	1,342	1,323	1,332	18,800	666
2016-12-27	1,330	1,349	1,330	1,336	12,100	668
2016-12-26	1,366	1,371	1,300	1,335	42,600	667.50
2016-12-22	1,398	1,400	1,312	1,378	56,800	689
2016-12-21	1,382	1,420	1,382	1,399	35,000	699.50
2016-12-20	1,331	1,378	1,331	1,372	31,100	686
2016-12-19	1,381	1,381	1,300	1,331	39,100	665.50
2016-12-16	1,399	1,430	1,377	1,379	38,800	689.50
2016-12-15	1,370	1,395	1,359	1,395	32,800	697.50
2016-12-14	1,362	1,368	1,355	1,362	20,300	681
2016-12-13	1,325	1,364	1,318	1,359	29,200	679.50
2016-12-12	1,325	1,329	1,308	1,327	26,800	663.50
2016-12-09	1,280	1,308	1,280	1,307	28,700	653.50
2016-12-08	1,303	1,309	1,288	1,304	21,800	652
2016-12-07	1,307	1,317	1,264	1,297	60,500	648.50
2016-12-06	1,344	1,373	1,290	1,307	39,900	653.50
2016-12-05	1,284	1,342	1,275	1,339	37,200	669.50
2016-12-02	1,380	1,380	1,305	1,314	40,700	657
2016-12-01	1,385	1,409	1,375	1,386	53,000	693
2016-11-30	1,320	1,375	1,320	1,368	57,300	684
2016-11-29	1,282	1,320	1,277	1,315	27,700	657.50
2016-11-28	1,273	1,293	1,265	1,278	19,500	639
2016-11-25	1,308	1,310	1,244	1,273	48,600	636.50
2016-11-24	1,325	1,325	1,298	1,308	28,200	654
2016-11-22	1,324	1,375	1,297	1,316	98,800	658
2016-11-21	1,260	1,321	1,244	1,310	89,300	655
2016-11-18	1,215	1,219	1,207	1,211	15,200	605.50
2016-11-17	1,190	1,218	1,188	1,214	33,400	607
2016-11-16	1,190	1,195	1,188	1,195	12,100	597.50
2016-11-15	1,193	1,193	1,181	1,190	6,500	595
2016-11-14	1,180	1,196	1,180	1,194	11,400	597
2016-11-11	1,185	1,189	1,172	1,176	10,600	588
2016-11-10	1,172	1,195	1,170	1,184	19,300	592
2016-11-09	1,178	1,188	1,119	1,161	36,500	580.50
2016-11-08	1,178	1,178	1,166	1,173	10,300	586.50
2016-11-07	1,158	1,178	1,154	1,178	15,300	589
2016-11-04	1,040	1,159	1,040	1,159	46,700	579.50
2016-11-02	1,111	1,140	1,111	1,113	18,800	556.50
2016-11-01	1,155	1,166	1,130	1,166	11,600	583
2016-10-31	1,162	1,163	1,140	1,155	8,800	577.50
2016-10-28	1,162	1,172	1,148	1,172	19,300	586
2016-10-27	1,172	1,172	1,157	1,164	5,700	582
2016-10-26	1,164	1,173	1,152	1,173	13,000	586.50
2016-10-25	1,175	1,178	1,159	1,164	15,500	582
2016-10-24	1,165	1,175	1,134	1,174	14,900	587
2016-10-21	1,183	1,183	1,168	1,171	7,600	585.50
2016-10-20	1,174	1,189	1,174	1,186	14,900	593
2016-10-19	1,148	1,168	1,145	1,168	13,100	584
2016-10-17	1,116	1,142	1,114	1,141	11,400	570.50
2016-10-13	1,104	1,120	1,104	1,115	11,400	557.50
2016-10-12	1,109	1,120	1,105	1,106	10,300	553
2016-10-11	1,094	1,116	1,094	1,109	6,000	554.50
2016-10-07	1,104	1,104	1,085	1,100	12,400	550
2016-10-06	1,107	1,128	1,088	1,104	19,100	552
2016-10-05	1,104	1,110	1,094	1,107	16,700	553.50
2016-10-04	1,080	1,113	1,080	1,104	26,100	552
2016-10-03	1,060	1,085	1,059	1,075	17,000	537.50
2016-09-30	1,050	1,060	1,035	1,055	16,100	527.50
2016-09-29	1,054	1,060	1,046	1,057	14,600	528.50
2016-09-28	1,048	1,055	1,030	1,051	15,400	525.50
2016-09-27	1,024	1,074	1,017	1,074	48,300	537
2016-09-26	1,040	1,040	1,022	1,037	20,800	518.50
2016-09-23	1,026	1,040	1,026	1,040	24,200	520
2016-09-21	1,014	1,023	999	1,021	19,200	510.50
2016-09-20	1,009	1,020	1,007	1,014	20,000	507
2016-09-16	998	1,018	995	1,014	14,500	507
2016-09-15	1,022	1,027	994	1,001	33,700	500.50
2016-09-14	1,028	1,030	1,011	1,025	15,000	512.50
2016-09-13	1,026	1,030	1,026	1,028	13,300	514
2016-09-12	1,021	1,037	1,011	1,026	19,900	513
2016-09-09	1,030	1,039	1,030	1,039	16,900	519.50
2016-09-08	1,027	1,047	1,010	1,020	23,200	510
2016-09-07	1,007	1,025	1,007	1,025	20,800	512.50
2016-09-06	1,010	1,024	1,008	1,011	14,900	505.50
2016-09-05	1,009	1,018	1,009	1,009	12,200	504.50
2016-09-02	1,008	1,023	1,002	1,007	23,100	503.50
2016-09-01	979	1,015	979	1,012	55,700	506
2016-08-31	973	990	973	979	24,700	489.50
2016-08-30	969	983	968	972	17,500	486
2016-08-29	966	969	964	968	20,100	484
2016-08-26	969	970	958	966	17,200	483
2016-08-25	960	970	958	962	21,400	481
2016-08-24	955	960	947	960	20,600	480
2016-08-23	941	955	941	952	26,500	476
2016-08-22	938	956	938	950	19,100	475
2016-08-19	942	942	930	938	18,400	469
2016-08-18	946	950	934	942	41,500	471
2016-08-17	927	939	913	916	28,300	458
2016-08-16	931	940	925	928	15,500	464
2016-08-15	938	944	922	933	16,900	466.50
2016-08-12	935	945	931	938	18,800	469
2016-08-10	940	942	924	935	16,200	467.50
2016-08-09	912	935	912	933	16,100	466.50
2016-08-08	936	936	907	915	20,600	457.50
2016-08-05	950	953	904	916	34,100	458
2016-08-04	964	964	940	945	31,900	472.50
2016-08-03	977	986	964	967	43,700	483.50
2016-08-02	970	1,016	968	977	169,300	488.50
2016-08-01	1,228	1,228	1,113	1,147	80,500	573.50
2016-07-29	1,191	1,231	1,178	1,228	59,000	614
2016-07-28	1,195	1,197	1,175	1,191	39,500	595.50
2016-07-27	1,145	1,173	1,145	1,171	31,500	585.50
2016-07-26	1,145	1,156	1,142	1,147	35,500	573.50
2016-07-25	1,118	1,158	1,118	1,145	53,100	572.50
2016-07-22	1,101	1,121	1,092	1,118	25,800	559
2016-07-21	1,113	1,130	1,105	1,119	39,100	559.50
2016-07-20	1,060	1,109	1,060	1,106	47,700	553
2016-07-19	1,021	1,058	1,021	1,057	46,500	528.50
2016-07-15	1,030	1,038	1,008	1,009	33,300	504.50
2016-07-14	1,007	1,036	1,006	1,030	55,100	515
2016-07-13	997	1,019	997	1,002	29,600	501
2016-07-12	980	999	980	993	36,700	496.50
2016-07-11	975	980	975	978	37,300	489
2016-07-08	976	980	972	973	48,600	486.50
2016-07-07	974	978	972	978	22,300	489
2016-07-06	976	977	971	976	23,300	488
2016-07-05	976	978	974	978	17,300	489
2016-07-04	969	977	969	977	16,000	488.50
2016-07-01	970	976	967	976	18,300	488
2016-06-30	975	975	965	972	14,300	486
2016-06-29	954	975	954	970	19,400	485
2016-06-28	923	960	922	953	16,900	476.50
2016-06-27	944	955	912	939	26,300	469.50
2016-06-24	953	958	911	955	30,700	477.50
2016-06-23	946	954	940	953	7,400	476.50
2016-06-22	950	956	936	955	16,200	477.50
2016-06-21	958	962	951	957	10,400	478.50
2016-06-20	935	955	935	954	21,400	477
2016-06-17	915	940	915	926	10,000	463
2016-06-16	934	936	913	913	9,900	456.50
2016-06-15	936	940	932	934	7,400	467
2016-06-14	941	944	931	936	11,800	468
2016-06-13	965	970	948	954	20,100	477
2016-06-10	961	966	957	965	31,200	482.50
2016-06-09	953	957	943	954	9,900	477
2016-06-08	947	955	947	953	15,400	476.50
2016-06-07	947	949	944	948	13,700	474
2016-06-06	941	947	935	947	16,800	473.50
2016-06-03	934	945	912	945	15,000	472.50
2016-06-02	936	942	931	934	14,800	467
2016-06-01	940	947	937	942	12,700	471
2016-05-31	939	942	936	941	8,200	470.50
2016-05-30	934	939	933	939	11,700	469.50
2016-05-27	934	935	925	932	4,100	466
2016-05-26	930	938	925	932	21,900	466
2016-05-25	925	929	917	920	15,600	460
2016-05-24	920	925	910	924	7,700	462
2016-05-23	925	925	905	922	12,900	461
2016-05-20	919	930	915	930	28,100	465
2016-05-19	913	918	913	916	14,200	458
2016-05-18	920	920	905	915	9,500	457.50
2016-05-17	910	922	909	922	18,300	461
2016-05-16	898	917	892	907	11,300	453.50
2016-05-13	922	922	889	909	14,200	454.50
2016-05-12	922	922	903	922	17,100	461
2016-05-11	920	923	914	922	20,000	461
2016-05-10	914	922	912	920	27,800	460
2016-05-09	902	920	902	917	18,200	458.50
2016-05-06	889	910	888	910	22,100	455
2016-05-02	933	939	882	882	40,800	441
2016-04-28	907	933	907	925	75,400	462.50
2016-04-27	879	903	853	890	50,000	445
2016-04-26	913	925	863	887	44,600	443.50
2016-04-25	885	890	868	890	11,200	445
2016-04-22	874	886	852	885	19,200	442.50
2016-04-21	863	880	858	878	19,300	439
2016-04-20	857	860	848	855	23,800	427.50
2016-04-19	840	850	840	850	11,900	425
2016-04-18	821	839	819	831	10,800	415.50
2016-04-15	827	842	827	836	12,400	418
2016-04-14	833	840	831	840	15,400	420
2016-04-13	821	831	818	828	13,400	414
2016-04-12	824	827	812	821	13,000	410.50
2016-04-11	812	826	805	825	21,500	412.50
2016-04-08	773	812	768	808	42,500	404
2016-04-07	775	784	771	774	10,600	387
2016-04-06	780	784	775	775	12,800	387.50
2016-04-05	791	791	776	779	10,600	389.50
2016-04-04	776	792	776	791	8,000	395.50
2016-04-01	815	815	771	776	19,000	388
2016-03-31	808	815	804	809	8,400	404.50
2016-03-30	810	824	798	808	19,700	404
2016-03-29	800	810	800	810	33,000	405
2016-03-28	827	835	820	823	68,200	411.50
2016-03-25	840	841	826	826	36,800	413
2016-03-24	838	839	833	836	13,300	418
2016-03-23	831	840	831	836	7,600	418
2016-03-22	820	829	820	828	17,400	414
2016-03-18	817	819	811	815	10,000	407.50
2016-03-17	819	826	815	821	13,300	410.50
2016-03-16	813	823	813	816	9,600	408
2016-03-15	815	827	815	819	12,400	409.50
2016-03-14	809	820	800	814	21,300	407
2016-03-11	801	810	801	808	13,000	404
2016-03-10	798	810	798	806	10,200	403
2016-03-09	799	803	797	798	8,500	399
2016-03-08	800	805	796	798	17,500	399
2016-03-07	805	812	798	804	14,900	402
2016-03-04	787	798	780	796	10,900	398
2016-03-03	775	786	775	785	8,200	392.50
2016-03-02	770	775	769	775	11,200	387.50
2016-03-01	766	770	763	763	9,200	381.50
2016-02-29	775	777	764	764	14,000	382
2016-02-26	761	770	761	767	7,900	383.50
2016-02-25	751	766	751	757	11,300	378.50
2016-02-24	750	760	750	752	15,700	376
2016-02-23	772	778	749	749	26,100	374.50
2016-02-22	768	777	753	772	13,900	386
2016-02-19	773	775	753	760	11,200	380
2016-02-18	770	776	762	776	10,900	388
2016-02-17	752	769	750	756	11,700	378
2016-02-16	754	771	753	760	26,400	380
2016-02-15	760	786	754	758	28,900	379
2016-02-12	760	773	721	746	44,200	373
2016-02-10	838	838	802	804	22,900	402
2016-02-09	821	833	821	823	19,300	411.50
2016-02-08	853	864	838	864	11,100	432
2016-02-05	882	882	852	857	19,400	428.50
2016-02-04	888	892	883	884	11,200	442
2016-02-03	895	898	890	898	10,400	449
2016-02-02	899	900	895	900	16,100	450
2016-02-01	900	909	895	900	32,700	450
2016-01-29	911	926	904	916	12,300	458
2016-01-28	912	919	907	911	13,200	455.50
2016-01-27	909	916	908	916	11,900	458
2016-01-26	909	909	890	893	15,000	446.50
2016-01-25	895	916	895	911	12,800	455.50
2016-01-22	870	898	870	894	24,900	447
2016-01-21	890	899	866	867	27,900	433.50
2016-01-20	911	911	895	896	19,100	448
2016-01-19	905	912	895	906	10,800	453
2016-01-18	895	914	892	905	21,500	452.50
2016-01-15	903	918	903	905	13,900	452.50
2016-01-14	901	910	900	901	19,000	450.50
2016-01-13	903	923	903	916	19,500	458
2016-01-12	919	920	901	901	20,700	450.50
2016-01-08	924	939	922	926	27,600	463
2016-01-07	918	980	915	936	58,900	468
2016-01-06	920	924	912	918	10,400	459
2016-01-05	916	928	916	920	6,700	460
2016-01-04	920	931	920	921	11,600	460.50

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 [2016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 [2016年度]