4464 (株)ソフト99コーポレーション 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
2020-11-2797897895096043,200960
2020-11-2697998696196317,300963
2020-11-259909959869894,300989
2020-11-241,0001,0009879988,700998
2020-11-209949989849921,500992
2020-11-199809939779934,400993
2020-11-189909909829827,100982
2020-11-1799199897698910,100989
2020-11-161,0031,0039909907,000990
2020-11-139991,0039921,00314,9001,003
2020-11-121,0001,0009919995,900999
2020-11-111,0001,0079911,00016,5001,000
2020-11-109899939859894,700989
2020-11-0998799398398813,500988
2020-11-069879879809847,700984
2020-11-059969969849912,800991
2020-11-041,0001,0019949964,100996
2020-11-029951,0049911,0004,8001,000
2020-10-309991,0079861,00726,4001,007
2020-10-291,0011,0079991,00427,0001,004
2020-10-281,0301,0301,0131,02051,5001,020
2020-10-279881,0349741,034171,7001,034
2020-10-269459529419414,900941
2020-10-239459459409452,200945
2020-10-229329459269453,400945
2020-10-21928931928931800931
2020-10-20931932930931400931
2020-10-199219319219311,700931
2020-10-169329329269281,300928
2020-10-159259329259321,100932
2020-10-149259329259323,500932
2020-10-139189259169251,700925
2020-10-129209259189201,100920
2020-10-09917925917922600922
2020-10-089209239169231,400923
2020-10-079169249169201,500920
2020-10-069249249199221,300922
2020-10-059159199109123,000912
2020-10-029179259159162,800916
2020-09-309259339249293,200929
2020-09-299259339259315,900931
2020-09-2893893893093722,100937
2020-09-2592093991793974,500939
2020-09-2493994491591620,200916
2020-09-2394994993293320,500933
2020-09-189439459409412,100941
2020-09-179449479419433,500943
2020-09-169449459389442,500944
2020-09-1593093892893814,200938
2020-09-149249349239314,500931
2020-09-119209369209245,100924
2020-09-1092492792092519,000925
2020-09-099109109039099,200909
2020-09-0890791890090218,700902
2020-09-079119149019075,200907
2020-09-0492092290490810,600908
2020-09-039309429259265,100926
2020-09-029419419249278,100927
2020-09-0191594591592620,100926
2020-08-319059119009003,200900
2020-08-289089159059056,600905
2020-08-278989058989002,300900
2020-08-269099098978985,900898
2020-08-259009038979005,000900
2020-08-249009048949043,300904
2020-08-218958978958961,100896
2020-08-2088689788689318,800893
2020-08-1988689688688610,900886
2020-08-1889290088588616,500886
2020-08-1788091088090129,600901
2020-08-148818818718764,200876
2020-08-138698888528827,200882
2020-08-128688688568664,600866
2020-08-1185086985086813,200868
2020-08-0783084283084015,500840
2020-08-068298298148156,000815
2020-08-05817817813815800815
2020-08-048098158098116,300811
2020-08-038118208118113,800811
2020-07-318208268088197,900819
2020-07-308208228188206,100820
2020-07-298158228158201,800820
2020-07-288158158088156,200815
2020-07-278158178118155,100815
2020-07-2280881580681510,800815
2020-07-2182882880681021,900810
2020-07-208188228178222,600822
2020-07-178208268198191,300819
2020-07-16815820815820600820
2020-07-158148188118125,000812
2020-07-148228268088146,800814
2020-07-138248308178229,400822
2020-07-108358358228235,600823
2020-07-09835838835836900836
2020-07-088358408308316,100831
2020-07-0784285883283710,300837
2020-07-068388408378405,200840
2020-07-038358498358374,100837
2020-07-0285085783783711,100837
2020-07-018388408348391,500839
2020-06-308248368248362,300836
2020-06-298368398218219,500821
2020-06-268448498358372,800837
2020-06-258398438358355,300835
2020-06-248458468418433,900843
2020-06-238458488418456,400845
2020-06-228418458378456,200845
2020-06-198358428338374,500837
2020-06-188418418358355,200835
2020-06-1783485783485415,100854
2020-06-1684084683083015,500830
2020-06-158698698388385,100838
2020-06-128508638378638,600863
2020-06-118758768658652,300865
2020-06-108668778668752,000875
2020-06-098718728668675,000867
2020-06-088868888678719,900871
2020-06-058718758668716,300871
2020-06-048708758688692,900869
2020-06-038708798628664,700866
2020-06-0289089686386519,100865
2020-06-018718808688683,900868
2020-05-298698778638671,600867
2020-05-288798878688688,400868
2020-05-278558798558793,300879
2020-05-268528558508516,100851
2020-05-258448518428455,400845
2020-05-228478508448461,200846
2020-05-218478528468472,900847
2020-05-208508548388504,500850
2020-05-198658658508502,800850
2020-05-188508688498544,500854
2020-05-158368768368443,300844
2020-05-148808808368365,800836
2020-05-1384688884188011,700880
2020-05-128428558418434,500843
2020-05-118208638198417,200841
2020-05-088198248138184,600818
2020-05-078138208138131,600813
2020-05-018258258138133,700813
2020-04-308198308178252,500825
2020-04-288118158088095,200809
2020-04-278168178098112,500811
2020-04-248108118058101,400810
2020-04-238018117968113,800811
2020-04-227917957897956,700795
2020-04-217917957917951,900795
2020-04-208018057927957,800795
2020-04-177908077897928,700792
2020-04-167927967837909,000790
2020-04-158018157747917,900791
2020-04-147958107907952,300795
2020-04-137897957797953,800795
2020-04-107707897707873,800787
2020-04-097717767637703,400770
2020-04-087717747667705,800770
2020-04-077507747507714,900771
2020-04-0672973571573211,100732
2020-04-037447547227443,000744
2020-04-027577607367444,400744
2020-04-017507657397656,200765
2020-03-317527687507509,700750
2020-03-3076278275376022,700760
2020-03-2782683781983436,300834
2020-03-268308308108119,900811
2020-03-2580782378581616,500816
2020-03-2476579074574718,400747
2020-03-2372375271975011,400750
2020-03-197287307127258,600725
2020-03-1872373571572826,900728
2020-03-1767673267070820,900708
2020-03-1672072169370124,900701
2020-03-1375176766069547,200695
2020-03-128038088028034,600803
2020-03-1183584380881113,000811
2020-03-1080884680883514,100835
2020-03-098908918548639,200863
2020-03-069389399219236,800923
2020-03-0596996992293920,600939
2020-03-049789789699751,300975
2020-03-039901,0099809807,000980
2020-03-0297399094299011,300990
2020-02-2895898095897213,800972
2020-02-279981,0039971,00027,9001,000
2020-02-261,0121,01298999412,700994
2020-02-251,0011,0141,0011,0126,1001,012
2020-02-211,0321,0371,0261,0285,1001,028
2020-02-201,0531,0551,0401,0402,1001,040
2020-02-191,0571,0571,0571,0574001,057
2020-02-181,0701,0701,0381,0573,1001,057
2020-02-171,0951,0951,0391,07112,4001,071
2020-02-141,0901,0961,0851,09013,0001,090
2020-02-131,0821,1001,0821,09622,3001,096
2020-02-121,0621,0801,0621,0758,8001,075
2020-02-101,0481,0601,0431,0584,6001,058
2020-02-071,0381,0551,0341,0487,3001,048
2020-02-061,0221,0441,0141,03911,2001,039
2020-02-051,0141,0391,0131,0227,7001,022
2020-02-041,0331,0551,0271,0401,5001,040
2020-02-031,0251,0301,0251,0291,9001,029
2020-01-311,0301,0311,0271,0285,8001,028
2020-01-301,0371,0491,0341,0393,6001,039
2020-01-291,0451,0561,0411,0448,1001,044
2020-01-281,0321,0501,0321,0503,9001,050
2020-01-271,0661,0661,0391,0499,6001,049
2020-01-241,0641,0661,0441,06615,5001,066
2020-01-231,0631,0651,0601,0643,5001,064
2020-01-221,0651,0661,0651,0652,7001,065
2020-01-211,0701,0701,0631,0652,5001,065
2020-01-201,0651,0691,0571,0623,6001,062
2020-01-171,0721,0721,0661,0691,6001,069
2020-01-161,0691,0691,0591,0604,9001,060
2020-01-151,0491,0591,0491,0574,1001,057
2020-01-141,0481,0551,0461,0493,7001,049
2020-01-101,0541,0571,0381,0408,1001,040
2020-01-091,0461,0501,0441,0464,5001,046
2020-01-081,0501,0501,0291,03512,0001,035
2020-01-071,0251,0501,0251,04811,9001,048
2020-01-061,0501,0581,0451,0508,8001,050

分割・併合履歴 : [2005-09-27]1株→2株