4430 東海ソフト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	934	934	917	920	12,000	920
2022-12-29	927	932	922	929	5,600	929
2022-12-28	922	926	918	926	20,000	926
2022-12-27	924	924	916	923	16,700	923
2022-12-26	922	929	916	925	16,800	925
2022-12-23	915	925	910	925	7,500	925
2022-12-22	931	931	914	915	7,900	915
2022-12-21	922	927	911	920	10,000	920
2022-12-20	934	934	910	924	34,700	924
2022-12-19	922	929	922	922	3,000	922
2022-12-16	921	924	918	921	9,800	921
2022-12-15	910	936	910	935	16,500	935
2022-12-14	916	916	910	910	2,300	910
2022-12-13	913	916	907	913	9,800	913
2022-12-12	914	914	907	909	5,900	909
2022-12-09	912	921	911	914	12,500	914
2022-12-08	915	916	910	912	12,000	912
2022-12-07	919	921	917	920	6,300	920
2022-12-06	917	917	911	912	4,600	912
2022-12-05	925	927	917	917	4,000	917
2022-12-02	936	936	920	920	6,200	920
2022-12-01	925	937	911	929	11,500	929
2022-11-30	931	931	926	926	6,100	926
2022-11-29	932	932	921	925	6,600	925
2022-11-28	942	942	926	931	11,600	931
2022-11-25	930	943	930	943	11,200	943
2022-11-24	930	935	929	932	6,000	932
2022-11-22	928	940	923	930	15,600	930
2022-11-21	933	933	921	922	6,500	922
2022-11-18	934	934	925	929	5,700	929
2022-11-17	903	939	903	930	20,900	930
2022-11-16	910	910	900	907	6,400	907
2022-11-15	902	906	901	906	2,700	906
2022-11-14	903	906	899	902	6,000	902
2022-11-11	907	908	899	904	8,500	904
2022-11-10	904	906	900	901	4,200	901
2022-11-09	905	905	903	904	7,000	904
2022-11-08	905	908	902	905	5,800	905
2022-11-07	905	905	900	900	5,900	900
2022-11-04	902	903	899	899	5,100	899
2022-11-02	904	906	897	898	16,400	898
2022-11-01	912	912	902	904	6,200	904
2022-10-31	913	914	897	899	23,000	899
2022-10-28	921	921	901	901	30,300	901
2022-10-27	923	930	916	927	13,300	927
2022-10-26	916	922	913	915	12,100	915
2022-10-25	912	924	910	911	10,700	911
2022-10-24	909	912	905	905	4,700	905
2022-10-21	919	919	906	906	5,800	906
2022-10-20	909	920	907	920	9,300	920
2022-10-19	909	909	901	909	8,400	909
2022-10-18	920	920	903	903	29,100	903
2022-10-17	906	915	906	912	9,000	912
2022-10-14	923	923	907	916	34,800	916
2022-10-13	917	917	904	908	17,400	908
2022-10-12	923	928	914	917	15,100	917
2022-10-11	932	937	927	927	10,500	927
2022-10-07	938	944	925	941	42,900	941
2022-10-06	927	943	924	932	35,000	932
2022-10-05	916	927	916	924	12,400	924
2022-10-04	921	926	914	914	12,400	914
2022-10-03	915	917	895	917	9,900	917
2022-09-30	941	941	912	917	20,000	917
2022-09-29	920	925	913	921	14,000	921
2022-09-28	901	910	888	910	18,500	910
2022-09-27	903	907	899	899	3,500	899
2022-09-26	912	914	897	899	10,700	899
2022-09-22	908	922	907	917	8,600	917
2022-09-21	914	917	908	914	10,200	914
2022-09-20	914	923	914	919	9,800	919
2022-09-16	924	924	914	914	11,100	914
2022-09-15	920	930	919	925	10,100	925
2022-09-14	929	929	913	920	20,400	920
2022-09-13	934	942	932	932	13,100	932
2022-09-12	938	938	926	933	7,700	933
2022-09-09	929	938	926	930	15,500	930
2022-09-08	935	947	931	933	10,400	933
2022-09-07	937	940	927	931	5,800	931
2022-09-06	939	950	930	946	13,300	946
2022-09-05	940	951	935	943	7,900	943
2022-09-02	926	944	920	944	16,100	944
2022-09-01	932	944	928	933	18,000	933
2022-08-31	948	948	933	934	10,800	934
2022-08-30	936	945	935	945	9,300	945
2022-08-29	931	939	931	936	4,200	936
2022-08-26	931	950	931	946	19,700	946
2022-08-25	921	939	921	934	11,800	934
2022-08-24	924	925	919	924	7,000	924
2022-08-23	918	925	917	924	8,800	924
2022-08-22	921	924	918	924	6,300	924
2022-08-19	931	934	921	925	13,300	925
2022-08-18	931	935	922	931	9,600	931
2022-08-17	937	945	931	931	19,700	931
2022-08-16	945	945	925	937	6,800	937
2022-08-15	950	953	936	945	10,700	945
2022-08-12	923	949	923	949	10,400	949
2022-08-10	930	930	920	923	9,500	923
2022-08-09	940	944	923	930	9,800	930
2022-08-08	924	943	916	940	25,400	940
2022-08-05	919	931	919	931	10,100	931
2022-08-04	913	929	913	929	7,300	929
2022-08-03	918	919	911	913	11,100	913
2022-08-02	923	926	918	918	8,800	918
2022-08-01	920	928	918	928	8,500	928
2022-07-29	930	930	921	923	7,900	923
2022-07-28	929	933	919	926	13,900	926
2022-07-27	932	932	926	927	6,200	927
2022-07-26	940	940	932	932	9,500	932
2022-07-25	937	940	926	940	9,300	940
2022-07-22	938	945	931	944	14,000	944
2022-07-21	935	946	932	943	14,600	943
2022-07-20	928	936	917	934	25,100	934
2022-07-19	925	926	915	921	17,700	921
2022-07-15	995	997	921	935	96,400	935
2022-07-14	925	960	916	960	49,000	960
2022-07-13	909	927	908	919	17,700	919
2022-07-12	928	933	909	912	17,500	912
2022-07-11	928	940	926	931	20,600	931
2022-07-08	941	954	928	928	15,400	928
2022-07-07	946	955	923	955	20,000	955
2022-07-06	944	955	935	946	14,600	946
2022-07-05	928	953	928	943	14,800	943
2022-07-04	933	942	921	931	11,500	931
2022-07-01	943	951	925	929	19,900	929
2022-06-30	981	981	940	952	23,400	952
2022-06-29	930	957	930	957	21,600	957
2022-06-28	933	940	917	935	22,200	935
2022-06-27	938	942	929	934	5,800	934
2022-06-24	947	955	938	938	10,400	938
2022-06-23	917	945	917	941	17,700	941
2022-06-22	926	928	908	922	16,900	922
2022-06-21	897	940	897	931	14,700	931
2022-06-20	925	930	890	897	23,300	897
2022-06-17	932	945	914	927	34,200	927
2022-06-16	955	968	950	950	6,300	950
2022-06-15	976	976	947	953	14,100	953
2022-06-14	963	966	945	966	14,400	966
2022-06-13	990	990	959	965	36,600	965
2022-06-10	1,012	1,015	993	997	27,000	997
2022-06-09	1,026	1,042	1,021	1,021	14,300	1,021
2022-06-08	1,012	1,023	1,003	1,020	11,600	1,020
2022-06-07	1,005	1,018	1,002	1,004	14,200	1,004
2022-06-06	1,021	1,030	1,011	1,018	10,900	1,018
2022-06-03	1,024	1,035	1,013	1,020	6,400	1,020
2022-06-02	1,012	1,024	1,005	1,024	12,800	1,024
2022-06-01	1,028	1,036	1,020	1,027	12,000	1,027
2022-05-31	1,049	1,049	1,023	1,037	26,000	1,037
2022-05-30	998	1,065	987	1,064	80,100	1,064
2022-05-27	995	1,008	991	1,000	21,100	1,000
2022-05-26	998	1,002	988	991	25,700	991
2022-05-25	976	997	974	995	18,700	995
2022-05-24	1,002	1,002	970	978	21,500	978
2022-05-23	960	1,005	960	1,002	41,400	1,002
2022-05-20	956	968	943	960	23,400	960
2022-05-19	963	978	960	961	20,000	961
2022-05-18	942	957	941	953	6,400	953
2022-05-17	920	958	919	946	40,800	946
2022-05-16	921	932	921	922	14,700	922
2022-05-13	910	935	910	929	12,800	929
2022-05-12	928	931	911	918	17,000	918
2022-05-11	928	946	928	936	15,000	936
2022-05-10	938	938	921	932	10,500	932
2022-05-09	956	959	942	947	13,300	947
2022-05-06	966	970	957	962	10,100	962
2022-05-02	951	978	951	969	19,700	969
2022-04-28	996	996	965	980	22,400	980
2022-04-27	982	996	969	996	31,500	996
2022-04-26	937	974	935	972	24,900	972
2022-04-25	941	949	934	935	10,300	935
2022-04-22	956	960	940	955	17,800	955
2022-04-21	952	960	950	956	15,700	956
2022-04-20	958	966	952	952	15,600	952
2022-04-19	974	974	954	964	12,900	964
2022-04-18	977	977	962	967	14,400	967
2022-04-15	981	981	967	976	8,500	976
2022-04-14	990	990	978	981	12,200	981
2022-04-13	960	983	949	978	63,500	978
2022-04-12	956	980	956	969	14,900	969
2022-04-11	953	962	948	961	10,800	961
2022-04-08	963	976	941	948	28,300	948
2022-04-07	1,000	1,022	957	968	61,800	968
2022-04-06	1,030	1,035	1,010	1,028	62,600	1,028
2022-04-05	1,004	1,025	1,004	1,025	20,700	1,025
2022-04-04	985	1,000	977	1,000	17,400	1,000
2022-04-01	979	986	957	982	24,100	982
2022-03-31	979	991	969	988	20,900	988
2022-03-30	958	974	951	974	23,400	974
2022-03-29	947	955	940	945	10,800	945
2022-03-28	948	954	938	943	12,900	943
2022-03-25	955	956	938	945	22,200	945
2022-03-24	928	946	918	946	10,700	946
2022-03-23	938	945	929	929	20,100	929
2022-03-22	935	941	924	930	14,200	930
2022-03-18	913	939	911	935	22,400	935
2022-03-17	905	915	897	915	11,800	915
2022-03-16	888	905	887	903	10,300	903
2022-03-15	856	889	856	888	16,100	888
2022-03-14	884	884	860	871	23,400	871
2022-03-11	851	860	836	854	27,800	854
2022-03-10	836	881	836	862	36,400	862
2022-03-09	843	857	833	834	34,900	834
2022-03-08	854	874	843	847	37,600	847
2022-03-07	900	900	870	873	35,000	873
2022-03-04	919	921	896	900	17,400	900
2022-03-03	928	934	916	921	13,500	921
2022-03-02	938	938	913	924	18,000	924
2022-03-01	935	949	934	943	14,600	943
2022-02-28	925	936	913	933	27,600	933
2022-02-25	900	924	900	918	19,600	918
2022-02-24	893	913	888	902	23,200	902
2022-02-22	903	913	895	906	16,900	906
2022-02-21	914	921	901	907	9,300	907
2022-02-18	903	923	894	918	35,200	918
2022-02-17	907	915	901	904	18,100	904
2022-02-16	923	923	907	907	14,800	907
2022-02-15	910	920	895	898	9,900	898
2022-02-14	919	924	908	908	14,100	908
2022-02-10	917	937	917	929	9,300	929
2022-02-09	915	920	905	917	17,200	917
2022-02-08	917	922	909	913	9,900	913
2022-02-07	942	942	911	916	20,100	916
2022-02-04	940	945	912	940	22,200	940
2022-02-03	938	938	913	925	14,500	925
2022-02-02	910	937	910	935	20,900	935
2022-02-01	912	941	906	906	18,800	906
2022-01-31	906	920	901	912	21,100	912
2022-01-28	886	893	862	891	40,300	891
2022-01-27	900	903	865	871	47,300	871
2022-01-26	900	913	888	900	18,800	900
2022-01-25	909	918	884	889	33,200	889
2022-01-24	912	927	905	921	18,700	921
2022-01-21	908	927	904	927	20,900	927
2022-01-20	907	934	906	919	20,300	919
2022-01-19	936	940	900	912	50,100	912
2022-01-18	952	973	950	951	19,900	951
2022-01-17	970	976	951	952	34,200	952
2022-01-14	980	983	966	970	39,300	970
2022-01-13	1,016	1,032	989	993	128,600	993
2022-01-12	1,013	1,047	1,010	1,046	36,000	1,046
2022-01-11	1,009	1,009	981	998	20,800	998
2022-01-07	1,012	1,024	987	998	45,100	998
2022-01-06	1,040	1,040	1,005	1,012	45,200	1,012
2022-01-05	1,038	1,055	1,025	1,041	35,600	1,041
2022-01-04	1,021	1,055	1,007	1,026	41,400	1,026

分割・併合履歴： [2019-10-30]1株→2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