1. HOME >
  2. 株価時系列 >
  3. 4430 >
  4. 2020年

4430 東海ソフト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0981,1021,0651,09737,1001,097
2020-12-291,0411,0791,0411,07951,7001,079
2020-12-281,0551,0601,0261,04096,9001,040
2020-12-251,0651,0931,0561,06142,8001,061
2020-12-241,0531,0721,0511,06735,3001,067
2020-12-231,0481,0761,0481,06047,2001,060
2020-12-221,0961,1011,0381,048134,8001,048
2020-12-211,1201,1241,0971,11238,5001,112
2020-12-181,1401,1401,1051,11845,9001,118
2020-12-171,1301,1421,1121,12646,6001,126
2020-12-161,1391,1391,1081,13041,8001,130
2020-12-151,1171,1451,1111,12858,9001,128
2020-12-141,1171,1331,1051,11247,9001,112
2020-12-111,1001,1171,1001,11736,4001,117
2020-12-101,1101,1141,0951,10035,7001,100
2020-12-091,1191,1211,1021,11423,5001,114
2020-12-081,1081,1311,1021,11943,4001,119
2020-12-071,1221,1251,0961,10334,2001,103
2020-12-041,1181,1311,0961,12336,0001,123
2020-12-031,1411,1411,1101,12030,4001,120
2020-12-021,1371,1401,1211,13826,5001,138
2020-12-011,1171,1461,1171,14636,4001,146
2020-11-301,1491,1491,1161,11732,2001,117
2020-11-271,1021,1311,1021,12339,6001,123
2020-11-261,0801,1051,0801,10230,6001,102
2020-11-251,1241,1241,0811,08956,9001,089
2020-11-241,1111,1281,1101,11937,3001,119
2020-11-201,0991,1151,0931,11124,1001,111
2020-11-191,0951,1021,0731,10021,7001,100
2020-11-181,0721,0901,0571,07930,4001,079
2020-11-171,1101,1101,0721,08539,9001,085
2020-11-161,1031,1101,0881,11031,3001,110
2020-11-131,1171,1221,0871,10241,4001,102
2020-11-121,1201,1401,1151,12641,9001,126
2020-11-111,1291,1311,1021,11825,3001,118
2020-11-101,1371,1371,0991,10652,3001,106
2020-11-091,1151,1241,1011,11639,7001,116
2020-11-061,0981,1111,0871,09735,0001,097
2020-11-051,0871,1121,0801,09836,2001,098
2020-11-041,0651,0961,0551,08767,6001,087
2020-11-021,0471,0751,0381,05573,9001,055
2020-10-301,1051,1101,0421,058118,6001,058
2020-10-291,1021,1271,0931,12472,5001,124
2020-10-281,1521,1521,1131,12637,1001,126
2020-10-271,1291,1481,1071,14564,3001,145
2020-10-261,1691,1691,1341,13648,4001,136
2020-10-231,1721,1801,1371,16961,8001,169
2020-10-221,1851,2021,1621,16571,4001,165
2020-10-211,1631,1851,1571,16145,4001,161
2020-10-201,1681,1721,1571,16431,0001,164
2020-10-191,1401,1731,1321,17340,2001,173
2020-10-161,1591,1611,1341,14475,5001,144
2020-10-151,1951,1951,1601,16271,4001,162
2020-10-141,2061,2091,1761,198121,0001,198
2020-10-131,2251,2251,2001,202117,2001,202
2020-10-121,2371,2371,2131,22159,1001,221
2020-10-091,2491,2491,2071,221120,4001,221
2020-10-081,2631,2791,2341,247227,1001,247
2020-10-071,2161,2731,1961,259617,2001,259
2020-10-061,4151,4301,3801,396266,0001,396
2020-10-051,3141,3921,3141,390106,1001,390
2020-10-021,3901,4011,2961,324158,1001,324
2020-09-301,3901,4031,3551,37997,8001,379
2020-09-291,3491,3661,3291,36365,2001,363
2020-09-281,3571,3571,3031,33760,4001,337
2020-09-251,3091,3311,3041,30845,0001,308
2020-09-241,3471,3571,2841,30361,0001,303
2020-09-231,3311,3471,3021,34747,6001,347
2020-09-181,3101,3301,2921,32549,1001,325
2020-09-171,2851,3271,2851,30444,4001,304
2020-09-161,2951,3081,2811,29843,7001,298
2020-09-151,2551,2891,2341,28055,4001,280
2020-09-141,2301,2581,2251,23531,5001,235
2020-09-111,2111,2371,2101,22139,8001,221
2020-09-101,2411,2611,2161,22232,6001,222
2020-09-091,2441,2451,2131,23526,3001,235
2020-09-081,2371,2551,2111,25526,3001,255
2020-09-071,2531,2651,2101,23638,1001,236
2020-09-041,2221,2321,2031,23039,1001,230
2020-09-031,2631,2661,2361,24343,0001,243
2020-09-021,2801,2891,2531,26327,4001,263
2020-09-011,2781,2931,2671,27725,4001,277
2020-08-311,2801,3191,2801,29669,5001,296
2020-08-281,3141,3291,2211,244108,4001,244
2020-08-271,2931,3131,2881,30744,1001,307
2020-08-261,2461,3031,2451,29159,8001,291
2020-08-251,2781,2781,2431,25220,0001,252
2020-08-241,2731,2741,2461,27330,8001,273
2020-08-211,2451,2681,2361,25933,8001,259
2020-08-201,2831,2831,2201,24047,1001,240
2020-08-191,2431,2801,2431,27941,3001,279
2020-08-181,2401,2551,2331,24126,0001,241
2020-08-171,2501,2551,2331,23623,5001,236
2020-08-141,2351,2451,2231,24324,4001,243
2020-08-131,2251,2361,2021,23342,0001,233
2020-08-121,1971,2261,1931,21541,3001,215
2020-08-111,2011,2051,1721,20531,4001,205
2020-08-071,2021,2161,1711,19158,3001,191
2020-08-061,2501,2501,2031,22055,0001,220
2020-08-051,2151,2611,2051,25351,4001,253
2020-08-041,2221,2251,1881,21745,3001,217
2020-08-031,1301,2201,1301,20369,6001,203
2020-07-311,1391,1441,1021,11080,2001,110
2020-07-301,1911,2001,1441,14971,5001,149
2020-07-291,2251,2251,1711,19066,8001,190
2020-07-281,2401,2601,2161,22245,3001,222
2020-07-271,2601,2601,2101,22180,6001,221
2020-07-221,2701,2871,2561,26752,8001,267
2020-07-211,3041,3131,2681,27457,3001,274
2020-07-201,3101,3371,2611,27968,1001,279
2020-07-171,3021,3181,2571,305103,5001,305
2020-07-161,3371,3431,3011,30496,7001,304
2020-07-151,4271,4301,3251,331170,2001,331
2020-07-141,4301,4901,3701,398296,1001,398
2020-07-131,4611,5301,4491,530177,9001,530
2020-07-101,4311,4671,4071,43186,6001,431
2020-07-091,4751,4871,4341,43563,0001,435
2020-07-081,4351,4961,4101,48483,8001,484
2020-07-071,4501,4501,3941,43573,7001,435
2020-07-061,3881,4831,3791,448110,9001,448
2020-07-031,3621,4051,3421,37655,8001,376
2020-07-021,3821,4121,3281,36590,0001,365
2020-07-011,4411,4461,3781,38262,9001,382
2020-06-301,4681,4891,3851,44591,8001,445
2020-06-291,4801,4941,4161,438130,4001,438
2020-06-261,6001,7531,4601,495586,1001,495
2020-06-251,3901,5501,3851,520301,0001,520
2020-06-241,3501,4991,3471,412270,5001,412
2020-06-231,3121,3381,2931,30542,7001,305
2020-06-221,2981,3251,2711,31126,4001,311
2020-06-191,2711,3141,2701,31249,0001,312
2020-06-181,2661,2781,2301,27424,5001,274
2020-06-171,2391,2601,2261,24424,4001,244
2020-06-161,2001,2551,2001,23937,4001,239
2020-06-151,2501,2531,1631,17970,9001,179
2020-06-121,2331,2651,2001,25897,6001,258
2020-06-111,3751,3761,2921,29378,8001,293
2020-06-101,3231,3801,3221,37551,7001,375
2020-06-091,3431,3491,2991,33433,6001,334
2020-06-081,3021,3421,2791,33854,6001,338
2020-06-051,2891,3081,2721,30139,6001,301
2020-06-041,3001,3191,2831,31146,5001,311
2020-06-031,3461,3501,2921,30760,0001,307
2020-06-021,3431,3601,3311,34237,9001,342
2020-06-011,3771,3771,3101,33657,8001,336
2020-05-291,3641,3881,3401,36065,1001,360
2020-05-281,3811,3881,3281,366101,0001,366
2020-05-271,3891,4051,3621,40076,8001,400
2020-05-261,4101,4201,3731,37879,7001,378
2020-05-251,3861,4121,3811,40155,0001,401
2020-05-221,3881,3931,3601,37438,8001,374
2020-05-211,4081,4081,3611,37843,4001,378
2020-05-201,4001,4171,3781,38058,7001,380
2020-05-191,4251,4291,3741,39967,3001,399
2020-05-181,3721,3981,3601,390100,8001,390
2020-05-151,3101,3431,2851,34261,3001,342
2020-05-141,3901,3911,2801,280101,8001,280
2020-05-131,3111,3671,3091,36763,2001,367
2020-05-121,2801,3291,2761,31660,8001,316
2020-05-111,2681,2771,2501,26641,0001,266
2020-05-081,2851,2851,2411,26648,7001,266
2020-05-071,2301,2831,2301,27850,3001,278
2020-05-011,2111,2341,2041,22235,9001,222
2020-04-301,2451,2501,2181,22056,2001,220
2020-04-281,1871,2111,1711,21169,1001,211
2020-04-271,1861,2041,1631,20039,6001,200
2020-04-241,1721,1721,1351,15842,8001,158
2020-04-231,1851,1971,1531,17542,3001,175
2020-04-221,1531,1531,1101,13246,3001,132
2020-04-211,2101,2261,1481,17192,4001,171
2020-04-201,2751,2791,2121,22695,9001,226
2020-04-171,3251,3301,2661,27558,2001,275
2020-04-161,2681,2971,2321,29758,7001,297
2020-04-151,2171,3001,2141,278106,4001,278
2020-04-141,2101,2301,2001,21453,0001,214
2020-04-131,2051,2241,1841,21069,2001,210
2020-04-101,1721,2001,1411,195106,5001,195
2020-04-091,1591,1781,1201,17189,1001,171
2020-04-081,1031,1581,0601,113119,0001,113
2020-04-071,2381,2851,0881,110287,2001,110
2020-04-061,0151,1181,0071,11857,8001,118
2020-04-031,0631,0921,0201,03726,7001,037
2020-04-021,0601,0651,0311,04830,2001,048
2020-04-011,1601,1761,0651,06858,2001,068
2020-03-311,1341,1721,1131,16057,7001,160
2020-03-301,0661,0991,0341,078156,8001,078
2020-03-271,0391,0751,0381,06444,9001,064
2020-03-261,0861,1141,0041,00988,4001,009
2020-03-251,1101,1411,0671,116108,8001,116
2020-03-241,0091,0651,0091,04176,9001,041
2020-03-239791,02892898578,200985
2020-03-191,1051,133988998180,500998
2020-03-181,1601,1901,0731,10578,1001,105
2020-03-171,0001,1461,0001,131111,3001,131
2020-03-161,1001,1391,0501,055105,2001,055
2020-03-131,0751,1631,0001,050176,1001,050
2020-03-121,1521,2261,1231,173183,5001,173
2020-03-111,2981,3341,2121,212146,7001,212
2020-03-101,1451,2731,1121,238182,8001,238
2020-03-091,3031,3331,1961,205178,0001,205
2020-03-061,4501,4561,3741,410100,4001,410
2020-03-051,4901,5001,4231,47776,0001,477
2020-03-041,4201,4761,3651,44667,9001,446
2020-03-031,5411,5411,4201,424143,0001,424
2020-03-021,3311,5221,3141,487178,2001,487
2020-02-281,3341,4441,3331,338304,2001,338
2020-02-271,5391,5501,4501,454233,2001,454
2020-02-261,6001,6211,5101,545189,5001,545
2020-02-251,5601,6301,5601,614128,2001,614
2020-02-211,5671,6581,5671,638124,8001,638
2020-02-201,6701,6751,5751,593133,7001,593
2020-02-191,6141,6601,6011,642117,7001,642
2020-02-181,6091,6461,5681,586130,9001,586
2020-02-171,5921,6231,5451,613173,8001,613
2020-02-141,6681,6931,6231,635115,8001,635
2020-02-131,6371,7401,6161,708162,7001,708
2020-02-121,7351,7721,6251,635207,1001,635
2020-02-101,7901,8371,7221,733197,9001,733
2020-02-071,8161,9141,7681,795407,9001,795
2020-02-061,9121,9721,8721,890356,2001,890
2020-02-051,7871,8611,7611,855243,3001,855
2020-02-041,7681,9131,7051,737418,9001,737
2020-02-031,7201,8001,6691,768205,3001,768
2020-01-311,6971,8161,6801,796226,9001,796
2020-01-301,7571,7571,5771,675338,1001,675
2020-01-291,8271,9431,7111,766665,2001,766
2020-01-281,6001,8501,5891,816394,4001,816
2020-01-271,6001,6441,5921,614155,2001,614
2020-01-241,7371,7751,6511,663289,3001,663
2020-01-231,6011,7351,5821,718348,4001,718
2020-01-221,6221,6691,5691,577230,2001,577
2020-01-211,5981,6741,4901,647460,4001,647
2020-01-201,8001,8401,5781,598994,6001,598
2020-01-171,4901,7191,4601,568465,2001,568
2020-01-161,3721,5471,3551,470418,2001,470
2020-01-151,2461,3461,2461,346107,2001,346
2020-01-141,3521,3531,2351,245160,5001,245
2020-01-101,3001,3901,2451,318516,4001,318
2020-01-091,1951,2481,1891,246160,3001,246
2020-01-081,1651,1941,1221,17477,5001,174
2020-01-071,1351,1731,1311,16745,1001,167
2020-01-061,1311,1481,1281,13315,8001,133

分割・併合履歴 ： [2019-10-30]1株→2株