4430 東海ソフト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,690 | 1,690 | 1,651 | 1,651 | 27,900 | 1,651 |
| 2025-05-19 | 1,715 | 1,715 | 1,676 | 1,694 | 16,600 | 1,694 |
| 2025-05-16 | 1,698 | 1,705 | 1,679 | 1,705 | 29,000 | 1,705 |
| 2025-05-15 | 1,662 | 1,686 | 1,659 | 1,682 | 14,400 | 1,682 |
| 2025-05-14 | 1,670 | 1,678 | 1,650 | 1,656 | 22,600 | 1,656 |
| 2025-05-13 | 1,668 | 1,692 | 1,661 | 1,665 | 19,700 | 1,665 |
| 2025-05-12 | 1,635 | 1,651 | 1,631 | 1,642 | 12,100 | 1,642 |
| 2025-05-09 | 1,638 | 1,650 | 1,622 | 1,622 | 24,900 | 1,622 |
| 2025-05-08 | 1,643 | 1,648 | 1,624 | 1,624 | 24,200 | 1,624 |
| 2025-05-07 | 1,620 | 1,669 | 1,620 | 1,643 | 29,700 | 1,643 |
| 2025-05-02 | 1,608 | 1,617 | 1,587 | 1,608 | 27,200 | 1,608 |
| 2025-05-01 | 1,608 | 1,610 | 1,590 | 1,608 | 18,200 | 1,608 |
| 2025-04-30 | 1,571 | 1,608 | 1,558 | 1,608 | 38,300 | 1,608 |
| 2025-04-28 | 1,545 | 1,569 | 1,544 | 1,569 | 20,000 | 1,569 |
| 2025-04-25 | 1,535 | 1,548 | 1,530 | 1,543 | 12,000 | 1,543 |
| 2025-04-24 | 1,524 | 1,536 | 1,521 | 1,530 | 10,400 | 1,530 |
| 2025-04-23 | 1,553 | 1,553 | 1,519 | 1,523 | 14,000 | 1,523 |
| 2025-04-22 | 1,541 | 1,555 | 1,516 | 1,535 | 11,600 | 1,535 |
| 2025-04-21 | 1,535 | 1,556 | 1,522 | 1,541 | 20,600 | 1,541 |
| 2025-04-18 | 1,497 | 1,530 | 1,495 | 1,529 | 32,400 | 1,529 |
| 2025-04-17 | 1,475 | 1,496 | 1,473 | 1,495 | 18,800 | 1,495 |
| 2025-04-16 | 1,448 | 1,469 | 1,438 | 1,461 | 25,300 | 1,461 |
| 2025-04-15 | 1,445 | 1,460 | 1,410 | 1,449 | 55,000 | 1,449 |
| 2025-04-14 | 1,492 | 1,492 | 1,431 | 1,431 | 69,300 | 1,431 |
| 2025-04-11 | 1,400 | 1,461 | 1,386 | 1,455 | 22,100 | 1,455 |
| 2025-04-10 | 1,466 | 1,466 | 1,411 | 1,425 | 27,800 | 1,425 |
| 2025-04-09 | 1,362 | 1,370 | 1,328 | 1,355 | 21,100 | 1,355 |
| 2025-04-08 | 1,368 | 1,417 | 1,355 | 1,392 | 36,400 | 1,392 |
| 2025-04-07 | 1,247 | 1,342 | 1,247 | 1,292 | 51,500 | 1,292 |
| 2025-04-04 | 1,460 | 1,465 | 1,363 | 1,427 | 46,300 | 1,427 |
| 2025-04-03 | 1,505 | 1,526 | 1,464 | 1,490 | 37,400 | 1,490 |
| 2025-04-02 | 1,563 | 1,563 | 1,516 | 1,527 | 20,600 | 1,527 |
| 2025-04-01 | 1,565 | 1,593 | 1,531 | 1,546 | 24,600 | 1,546 |
| 2025-03-31 | 1,569 | 1,589 | 1,546 | 1,556 | 24,200 | 1,556 |
| 2025-03-28 | 1,572 | 1,620 | 1,567 | 1,594 | 18,900 | 1,594 |
| 2025-03-27 | 1,558 | 1,573 | 1,540 | 1,572 | 10,000 | 1,572 |
| 2025-03-26 | 1,569 | 1,584 | 1,560 | 1,568 | 22,200 | 1,568 |
| 2025-03-25 | 1,577 | 1,579 | 1,560 | 1,569 | 11,000 | 1,569 |
| 2025-03-24 | 1,526 | 1,587 | 1,526 | 1,556 | 27,300 | 1,556 |
| 2025-03-21 | 1,550 | 1,559 | 1,526 | 1,526 | 22,000 | 1,526 |
| 2025-03-19 | 1,537 | 1,537 | 1,511 | 1,525 | 12,800 | 1,525 |
| 2025-03-18 | 1,530 | 1,530 | 1,508 | 1,508 | 7,100 | 1,508 |
| 2025-03-17 | 1,497 | 1,512 | 1,496 | 1,510 | 6,700 | 1,510 |
| 2025-03-14 | 1,495 | 1,509 | 1,494 | 1,497 | 5,400 | 1,497 |
| 2025-03-13 | 1,510 | 1,520 | 1,495 | 1,495 | 4,800 | 1,495 |
| 2025-03-12 | 1,508 | 1,520 | 1,501 | 1,510 | 6,400 | 1,510 |
| 2025-03-11 | 1,487 | 1,516 | 1,480 | 1,516 | 11,400 | 1,516 |
| 2025-03-10 | 1,496 | 1,530 | 1,496 | 1,515 | 8,100 | 1,515 |
| 2025-03-07 | 1,480 | 1,507 | 1,480 | 1,487 | 27,900 | 1,487 |
| 2025-03-06 | 1,523 | 1,530 | 1,503 | 1,520 | 8,700 | 1,520 |
| 2025-03-05 | 1,513 | 1,522 | 1,506 | 1,510 | 4,700 | 1,510 |
| 2025-03-04 | 1,504 | 1,515 | 1,482 | 1,509 | 12,100 | 1,509 |
| 2025-03-03 | 1,510 | 1,530 | 1,502 | 1,515 | 11,600 | 1,515 |
| 2025-02-28 | 1,490 | 1,540 | 1,480 | 1,480 | 26,000 | 1,480 |
| 2025-02-27 | 1,523 | 1,533 | 1,495 | 1,510 | 18,100 | 1,510 |
| 2025-02-26 | 1,542 | 1,549 | 1,525 | 1,530 | 18,700 | 1,530 |
| 2025-02-25 | 1,550 | 1,561 | 1,547 | 1,550 | 11,900 | 1,550 |
| 2025-02-21 | 1,605 | 1,605 | 1,566 | 1,571 | 18,900 | 1,571 |
| 2025-02-20 | 1,585 | 1,620 | 1,581 | 1,600 | 34,900 | 1,600 |
| 2025-02-19 | 1,565 | 1,582 | 1,565 | 1,580 | 13,000 | 1,580 |
| 2025-02-18 | 1,535 | 1,570 | 1,535 | 1,565 | 19,800 | 1,565 |
| 2025-02-17 | 1,549 | 1,573 | 1,534 | 1,534 | 23,600 | 1,534 |
| 2025-02-14 | 1,584 | 1,584 | 1,530 | 1,546 | 34,000 | 1,546 |
| 2025-02-13 | 1,573 | 1,593 | 1,551 | 1,584 | 32,900 | 1,584 |
| 2025-02-12 | 1,556 | 1,587 | 1,556 | 1,565 | 27,600 | 1,565 |
| 2025-02-10 | 1,568 | 1,573 | 1,553 | 1,553 | 34,600 | 1,553 |
| 2025-02-07 | 1,540 | 1,568 | 1,540 | 1,568 | 28,800 | 1,568 |
| 2025-02-06 | 1,538 | 1,545 | 1,530 | 1,540 | 16,600 | 1,540 |
| 2025-02-05 | 1,524 | 1,543 | 1,505 | 1,540 | 31,300 | 1,540 |
| 2025-02-04 | 1,524 | 1,540 | 1,500 | 1,505 | 30,000 | 1,505 |
| 2025-02-03 | 1,472 | 1,524 | 1,470 | 1,520 | 27,000 | 1,520 |
| 2025-01-31 | 1,537 | 1,544 | 1,471 | 1,486 | 65,400 | 1,486 |
| 2025-01-30 | 1,528 | 1,545 | 1,491 | 1,491 | 90,400 | 1,491 |
| 2025-01-29 | 1,508 | 1,534 | 1,503 | 1,531 | 52,600 | 1,531 |
| 2025-01-28 | 1,508 | 1,510 | 1,492 | 1,507 | 22,600 | 1,507 |
| 2025-01-27 | 1,483 | 1,511 | 1,483 | 1,509 | 35,100 | 1,509 |
| 2025-01-24 | 1,481 | 1,484 | 1,466 | 1,483 | 14,000 | 1,483 |
| 2025-01-23 | 1,484 | 1,484 | 1,462 | 1,470 | 8,900 | 1,470 |
| 2025-01-22 | 1,475 | 1,484 | 1,472 | 1,480 | 16,700 | 1,480 |
| 2025-01-21 | 1,457 | 1,469 | 1,457 | 1,469 | 13,700 | 1,469 |
| 2025-01-20 | 1,450 | 1,482 | 1,445 | 1,457 | 22,100 | 1,457 |
| 2025-01-17 | 1,441 | 1,456 | 1,437 | 1,454 | 16,300 | 1,454 |
| 2025-01-16 | 1,469 | 1,470 | 1,429 | 1,441 | 25,800 | 1,441 |
| 2025-01-15 | 1,450 | 1,481 | 1,445 | 1,457 | 79,000 | 1,457 |
| 2025-01-14 | 1,419 | 1,419 | 1,387 | 1,407 | 29,500 | 1,407 |
| 2025-01-10 | 1,437 | 1,441 | 1,411 | 1,417 | 17,900 | 1,417 |
| 2025-01-09 | 1,419 | 1,442 | 1,395 | 1,442 | 30,100 | 1,442 |
| 2025-01-08 | 1,415 | 1,416 | 1,402 | 1,406 | 11,500 | 1,406 |
| 2025-01-07 | 1,425 | 1,425 | 1,400 | 1,419 | 23,200 | 1,419 |
| 2025-01-06 | 1,399 | 1,429 | 1,384 | 1,425 | 29,700 | 1,425 |
分割・併合履歴 ： [2019-10-30]1株→2株