4464 (株)ソフト99コーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,2961,3041,2841,3043,5001,304
2021-12-071,3001,3011,2911,2964,6001,296
2021-12-061,2921,3051,2871,30010,1001,300
2021-12-031,2511,2881,2511,27710,1001,277
2021-12-021,2601,3001,2101,25011,9001,250
2021-12-011,2541,2601,2441,2594,8001,259
2021-11-301,2601,2611,2501,2546,9001,254
2021-11-291,2501,2681,2471,2512,5001,251
2021-11-261,2901,2901,2521,2597,0001,259
2021-11-251,2651,2761,2631,2683,4001,268
2021-11-241,2701,2731,2621,2634,1001,263
2021-11-221,2801,2801,2731,2732,5001,273
2021-11-191,2851,2851,2801,2828001,282
2021-11-181,2771,3001,2771,2853,0001,285
2021-11-171,3061,3071,2781,28812,4001,288
2021-11-161,3151,3241,3011,30611,0001,306
2021-11-151,3151,3211,2981,31816,2001,318
2021-11-121,3241,3401,3131,3179,6001,317
2021-11-111,3361,3501,3191,32612,0001,326
2021-11-101,3281,3331,3161,3337,9001,333
2021-11-091,3251,3331,3141,3309,7001,330
2021-11-081,2921,3251,2921,32511,9001,325
2021-11-051,2911,3101,2841,29923,2001,299
2021-11-041,3171,3201,2891,29115,0001,291
2021-11-021,2991,3161,2901,2988,7001,298
2021-11-011,2861,3041,2861,2967,1001,296
2021-10-291,2761,2901,2521,2856,1001,285
2021-10-281,2651,3001,2651,2757,0001,275
2021-10-271,2811,2831,2711,2722,3001,272
2021-10-261,2911,3331,2861,2905,2001,290
2021-10-251,2851,2851,2591,2826,6001,282
2021-10-221,2741,2921,2741,2851,9001,285
2021-10-211,2961,3001,2771,2836,2001,283
2021-10-201,2651,3001,2571,28410,7001,284
2021-10-191,2611,2651,2601,2651,4001,265
2021-10-181,2551,2651,2531,2654,7001,265
2021-10-151,2551,2631,2401,2553,2001,255
2021-10-141,2551,2641,2541,2551,0001,255
2021-10-131,2571,2641,2531,2552,5001,255
2021-10-121,2561,2661,2561,2641,9001,264
2021-10-111,2501,2661,2501,2561,8001,256
2021-10-081,2451,2561,2451,2554,0001,255
2021-10-071,2431,2491,2411,2436001,243
2021-10-061,2481,2581,2371,2372,8001,237
2021-10-051,2451,2561,2291,2528,3001,252
2021-10-041,2541,2541,2351,2459,8001,245
2021-10-011,2261,2391,2261,2292,0001,229
2021-09-301,2501,2501,2251,2254,3001,225
2021-09-291,2451,2541,2391,2401,8001,240
2021-09-281,2651,2691,2601,2663,4001,266
2021-09-271,2831,2831,2651,2653,7001,265
2021-09-241,2761,2851,2611,2743,9001,274
2021-09-221,2561,2721,2401,27014,3001,270
2021-09-211,2561,2821,2421,26014,3001,260
2021-09-171,2851,3111,2501,28620,9001,286
2021-09-161,2191,3251,2191,31554,2001,315
2021-09-151,2301,2351,2161,2245,5001,224
2021-09-141,2211,2401,2201,2304,4001,230
2021-09-131,2241,2261,2201,2203,3001,220
2021-09-101,2181,2271,2181,2235,9001,223
2021-09-091,2201,2301,2181,2182,8001,218
2021-09-081,2351,2351,2201,2202,2001,220
2021-09-071,2191,2251,2171,2241,9001,224
2021-09-061,2201,2261,2151,2164,6001,216
2021-09-031,2111,2301,2111,22120,9001,221
2021-09-021,2191,2261,2191,2265001,226
2021-09-011,2151,2281,2121,2243,4001,224
2021-08-311,2191,2281,2111,2136,5001,213
2021-08-301,2241,2301,2201,2205,2001,220
2021-08-271,2201,2241,2201,2241,6001,224
2021-08-261,2101,2211,2101,2173,8001,217
2021-08-251,1941,2041,1941,2011,8001,201
2021-08-241,1881,2041,1881,1934,4001,193
2021-08-231,1801,1931,1801,1822,3001,182
2021-08-201,2061,2121,1741,1767,0001,176
2021-08-191,2071,2251,2021,2092,5001,209
2021-08-181,2161,2301,2001,2087,7001,208
2021-08-171,2291,2291,2161,2221,7001,222
2021-08-161,2511,2511,1901,22911,0001,229
2021-08-131,2501,2591,2471,2591,4001,259
2021-08-121,2471,2591,2471,2504,7001,250
2021-08-111,2651,2791,2441,2447,8001,244
2021-08-101,2951,3001,2601,2608,8001,260
2021-08-061,3001,3051,2771,30015,5001,300
2021-08-051,2761,3081,2701,2748,0001,274
2021-08-041,2831,3081,2821,2884,4001,288
2021-08-031,3001,3081,2931,3044,4001,304
2021-08-021,3021,3041,2831,3043,7001,304
2021-07-301,2851,3101,2851,3067,4001,306
2021-07-291,2701,3151,2681,2745,2001,274
2021-07-281,2791,2831,2661,2833,3001,283
2021-07-271,2941,2981,2721,2798,2001,279
2021-07-261,3271,3361,2811,2988,4001,298
2021-07-211,3301,3561,2741,29722,4001,297
2021-07-201,3221,3671,3211,3469,9001,346
2021-07-191,3101,3491,3001,34911,2001,349
2021-07-161,3281,3301,2871,3304,2001,330
2021-07-151,2771,3361,2771,3088,5001,308
2021-07-141,2691,3151,2691,2796,8001,279
2021-07-131,3051,3081,2641,2769,3001,276
2021-07-121,2461,3061,2461,30521,3001,305
2021-07-091,1771,2701,1621,27038,7001,270
2021-07-081,2201,2391,1611,18222,2001,182
2021-07-071,2601,2631,2001,21913,6001,219
2021-07-061,2571,2651,2501,2525,6001,252
2021-07-051,2731,2731,2601,2623,9001,262
2021-07-021,2751,3001,2731,2779,0001,277
2021-07-011,2901,2931,2751,2759,8001,275
2021-06-301,2831,3081,2771,30517,7001,305
2021-06-291,2981,2991,2811,2875,0001,287
2021-06-281,3191,3191,2781,29215,7001,292
2021-06-251,3241,3241,3061,3073,1001,307
2021-06-241,3311,3311,3221,3249001,324
2021-06-231,3421,3421,3311,3311,6001,331
2021-06-221,3151,3391,3111,3383,4001,338
2021-06-211,3281,3281,3061,3144,2001,314
2021-06-181,3751,3751,3481,3482,1001,348
2021-06-171,3711,3901,3711,3754,8001,375
2021-06-161,3651,3821,3601,3824,1001,382
2021-06-151,3671,3801,3551,3734,4001,373
2021-06-141,3761,3761,3601,3671,8001,367
2021-06-111,3921,3921,3341,37612,3001,376
2021-06-101,3951,3951,3811,3954,3001,395
2021-06-091,4141,4141,3661,39510,0001,395
2021-06-081,3671,4291,3651,41443,9001,414
2021-06-071,3671,3671,3411,3417,6001,341
2021-06-041,3391,3791,3391,37414,2001,374
2021-06-031,3351,3411,3291,34011,2001,340
2021-06-021,3431,3531,3351,33516,7001,335
2021-06-011,3311,3431,3231,34325,8001,343
2021-05-311,3101,3331,3041,3309,0001,330
2021-05-281,3031,3101,3021,3104,9001,310
2021-05-271,3001,3021,2951,3022,1001,302
2021-05-261,2961,3051,2961,3006,3001,300
2021-05-251,2921,2951,2881,2951,7001,295
2021-05-241,2991,2991,2881,2921,6001,292
2021-05-211,2851,3041,2801,30028,8001,300
2021-05-201,2801,2801,2721,2761,8001,276
2021-05-191,2841,2851,2791,2803,4001,280
2021-05-181,3291,3291,2841,2843,2001,284
2021-05-171,2751,3221,2681,31741,3001,317
2021-05-141,2801,3281,2801,31147,5001,311
2021-05-131,2601,2741,2501,2609,1001,260
2021-05-121,2891,2941,2661,2766,8001,276
2021-05-111,3291,3291,2941,2944,6001,294
2021-05-101,3341,3371,3211,3319,1001,331
2021-05-071,2911,3391,2841,33431,8001,334
2021-05-061,2891,2901,2821,2856,5001,285
2021-04-301,2881,2891,2761,2896,6001,289
2021-04-281,2871,2881,2801,2881,8001,288
2021-04-271,2831,2891,2791,2822,0001,282
2021-04-261,2801,2851,2761,2853,2001,285
2021-04-231,2801,2851,2791,2853,8001,285
2021-04-221,2611,2841,2611,2828,2001,282
2021-04-211,2701,2771,2531,26114,5001,261
2021-04-201,2811,2861,2741,2769,1001,276
2021-04-191,2731,2881,2731,2788,1001,278
2021-04-161,2701,2701,2631,2684,2001,268
2021-04-151,2591,2711,2591,2703,8001,270
2021-04-141,2701,2771,2601,2656,1001,265
2021-04-131,2731,2801,2591,27016,8001,270
2021-04-121,2901,2901,2751,2756,1001,275
2021-04-091,2971,3011,2891,29011,3001,290
2021-04-081,3121,3121,2921,29711,2001,297
2021-04-071,2981,3161,2931,3166,8001,316
2021-04-061,2891,3031,2861,3006,8001,300
2021-04-051,2751,2791,2681,27613,6001,276
2021-04-021,3051,3121,2851,28711,5001,287
2021-04-011,2811,3291,2811,29211,4001,292
2021-03-311,2661,3001,2651,29229,1001,292
2021-03-301,2701,3101,2601,27139,9001,271
2021-03-291,3501,3501,2751,27838,0001,278
2021-03-261,3501,3561,3321,33912,3001,339
2021-03-251,3501,3601,3311,34910,1001,349
2021-03-241,3811,3961,3531,37017,7001,370
2021-03-231,3311,4401,3311,38037,9001,380
2021-03-221,3221,3401,3081,34013,5001,340
2021-03-191,2831,3351,2831,32522,8001,325
2021-03-181,2811,2901,2701,2838,8001,283
2021-03-171,2861,2871,2741,2818,9001,281
2021-03-161,2911,2911,2761,2878,5001,287
2021-03-151,2921,2921,2661,2886,2001,288
2021-03-121,2911,2951,2691,29016,9001,290
2021-03-111,2961,2961,2701,28618,2001,286
2021-03-101,2701,3601,2701,29690,6001,296
2021-03-091,2161,2231,2011,2175,5001,217
2021-03-081,2001,2151,1901,2155,8001,215
2021-03-051,1841,1941,1801,1902,2001,190
2021-03-041,1891,1981,1811,1842,0001,184
2021-03-031,1751,1861,1751,1832,5001,183
2021-03-021,2001,2041,1731,1742,8001,174
2021-03-011,1941,2051,1841,19812,7001,198
2021-02-261,1891,2001,1661,19622,4001,196
2021-02-251,1811,1971,1801,1974,0001,197
2021-02-241,1951,1951,1831,1873,0001,187
2021-02-221,1601,1931,1601,18210,4001,182
2021-02-191,1751,1801,1501,15121,0001,151
2021-02-181,2001,2041,1901,1939,1001,193
2021-02-171,1861,2041,1851,20016,4001,200
2021-02-161,2001,2031,1851,18521,5001,185
2021-02-151,2321,2621,1961,19935,6001,199
2021-02-121,2081,2681,1931,26264,4001,262
2021-02-101,1901,2301,1731,198108,3001,198
2021-02-091,2041,2161,1951,20338,0001,203
2021-02-081,2151,2241,1931,20324,5001,203
2021-02-051,2001,2031,1821,19612,0001,196
2021-02-041,1971,2071,1921,2006,2001,200
2021-02-031,2201,2241,1521,19723,5001,197
2021-02-021,2101,2251,1991,21522,0001,215
2021-02-011,2001,2161,1901,20417,3001,204
2021-01-291,1651,2121,1651,20842,4001,208
2021-01-281,1521,1821,1501,16510,9001,165
2021-01-271,2001,2001,1701,18213,0001,182
2021-01-261,1991,2761,1901,21044,3001,210
2021-01-251,1321,1961,1311,18335,4001,183
2021-01-221,1251,1361,1251,1337,1001,133
2021-01-211,1301,1321,1251,1266,8001,126
2021-01-201,1401,1421,1221,12211,9001,122
2021-01-191,1231,1391,1231,13911,6001,139
2021-01-181,1101,1201,1051,12011,4001,120
2021-01-151,1071,1241,1051,12310,3001,123
2021-01-141,1291,1431,1051,10725,5001,107
2021-01-131,0851,1291,0781,12939,3001,129
2021-01-121,0631,0761,0601,07231,2001,072
2021-01-081,0501,0621,0461,0619,6001,061
2021-01-071,0551,0651,0491,05530,9001,055
2021-01-061,0591,0681,0521,05528,3001,055
2021-01-051,0201,0651,0201,05973,4001,059
2021-01-041,0321,0351,0171,02515,9001,025

分割・併合履歴 : [2005-09-27]1株→2株