4464 (株)ソフト99コーポレーション 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
2022-09-281,1421,1421,1181,1304,3001,130
2022-09-271,1391,1421,1221,1422,8001,142
2022-09-261,1471,1471,1211,1264,2001,126
2022-09-221,1241,1361,1161,13610,5001,136
2022-09-211,1321,1321,1231,1241,9001,124
2022-09-201,1201,1281,1201,1261,4001,126
2022-09-161,1131,1161,1131,1158001,115
2022-09-151,1131,1501,1111,1162,0001,116
2022-09-141,1181,1321,1111,1131,7001,113
2022-09-131,1141,1461,1141,1182,8001,118
2022-09-121,1081,1181,1071,1146,3001,114
2022-09-091,1261,1261,1111,1133,8001,113
2022-09-081,1161,1381,1161,1161,7001,116
2022-09-071,1281,1281,1141,1141,4001,114
2022-09-061,1211,1381,1211,1385001,138
2022-09-051,1321,1321,1151,1226,1001,122
2022-09-021,1301,1451,1301,1327001,132
2022-09-011,1421,1571,1301,1306,0001,130
2022-08-311,1421,1721,1381,1728,0001,172
2022-08-301,1491,1501,1401,1421,7001,142
2022-08-291,1501,1581,1421,1498,6001,149
2022-08-261,1441,1591,1271,15911,9001,159
2022-08-251,1381,1381,1221,1348,4001,134
2022-08-241,1201,1291,1151,1292,8001,129
2022-08-231,1181,1221,1161,1164,0001,116
2022-08-221,1121,1201,1111,1183,6001,118
2022-08-191,1161,1171,1101,1123,9001,112
2022-08-181,1121,1151,1101,1113,8001,111
2022-08-171,1091,1211,1091,1123,5001,112
2022-08-161,1121,1161,1061,1092,1001,109
2022-08-151,1081,1171,1081,1141,8001,114
2022-08-121,1071,1131,1061,1071,9001,107
2022-08-101,1101,1101,1051,1073,6001,107
2022-08-091,1121,1121,1071,1081,7001,108
2022-08-081,1161,1161,1061,1072,9001,107
2022-08-051,1211,1211,1061,1083,5001,108
2022-08-041,1191,1221,1111,1213,3001,121
2022-08-031,1131,1221,1051,1062,1001,106
2022-08-021,1121,1151,1041,1048,7001,104
2022-08-011,1261,1351,1221,1291,8001,129
2022-07-291,1171,1341,1171,1264,4001,126
2022-07-281,1171,1181,1161,1161,2001,116
2022-07-271,1301,1301,1171,1175,3001,117
2022-07-261,1381,1401,1281,1332,6001,133
2022-07-251,1581,1581,1151,13619,4001,136
2022-07-221,1001,1051,1001,1035,8001,103
2022-07-211,1031,1081,1011,1027,7001,102
2022-07-201,1041,1051,1011,1034,2001,103
2022-07-191,1011,1061,1011,1022,3001,102
2022-07-151,1011,1041,1001,1011,7001,101
2022-07-141,1011,1031,1001,1013,5001,101
2022-07-131,1021,1051,0981,1023,8001,102
2022-07-121,1051,1051,0971,1024,4001,102
2022-07-111,1011,1111,1011,1054,4001,105
2022-07-081,0991,1091,0991,1004,0001,100
2022-07-071,0981,1051,0981,1013,8001,101
2022-07-061,1011,1011,0971,0985,2001,098
2022-07-051,1121,1121,0941,0978,9001,097
2022-07-041,1071,1301,1071,1112,7001,111
2022-07-011,1381,1381,1041,1043,1001,104
2022-06-301,1311,1341,1101,13313,7001,133
2022-06-291,1071,1201,0981,10116,3001,101
2022-06-281,1101,1181,1031,1065,4001,106
2022-06-271,1241,1291,0721,10611,7001,106
2022-06-241,1271,1271,1141,1207,0001,120
2022-06-231,1101,1161,1061,11013,1001,110
2022-06-221,1241,1261,1101,1102,8001,110
2022-06-211,1221,1221,1191,1201,9001,120
2022-06-201,1191,1191,1101,1113,3001,111
2022-06-171,1271,1271,1151,1192,4001,119
2022-06-161,1351,1441,1311,1318001,131
2022-06-151,1391,1391,1301,1303,1001,130
2022-06-141,1361,1391,1251,1393,2001,139
2022-06-131,1351,1381,1311,1371,6001,137
2022-06-101,1271,1351,1201,1352,7001,135
2022-06-091,1271,1351,1231,1274,4001,127
2022-06-081,1251,1281,1211,1277,0001,127
2022-06-071,1231,1271,1201,1258001,125
2022-06-061,1131,1201,1131,1181,2001,118
2022-06-031,1271,1281,1171,1203,8001,120
2022-06-021,1231,1251,1171,1181,7001,118
2022-06-011,1141,1281,1141,1232,9001,123
2022-05-311,1141,1251,1131,11435,1001,114
2022-05-301,1181,1291,1071,1148,4001,114
2022-05-271,1381,1381,1101,1173,5001,117
2022-05-261,1331,1331,1271,1301,8001,130
2022-05-251,1261,1271,1221,1155,2001,115
2022-05-241,1161,1241,1051,1226,3001,122
2022-05-231,1261,1271,1141,1155,2001,115
2022-05-201,1241,1271,1221,1242,2001,124
2022-05-191,1321,1511,1231,1243,2001,124
2022-05-181,1381,1401,1321,1321,7001,132
2022-05-171,1431,1431,1311,1382,7001,138
2022-05-161,1701,1731,1351,1363,3001,136
2022-05-131,1701,1711,1591,1701,6001,170
2022-05-121,1631,1711,1601,1663,6001,166
2022-05-111,1751,1751,1651,1662,0001,166
2022-05-101,1651,1751,1651,1751,3001,175
2022-05-091,1651,1701,1641,16515,8001,165
2022-05-061,1651,1841,1651,1655,2001,165
2022-05-021,1671,1711,1621,1624,5001,162
2022-04-281,1611,1781,1611,1642,7001,164
2022-04-271,1701,1701,1621,1642,8001,164
2022-04-261,1871,1871,1701,1762,2001,176
2022-04-251,1971,1971,1681,1765,6001,176
2022-04-221,1851,1851,1621,1823,8001,182
2022-04-211,1681,1851,1681,1852,9001,185
2022-04-201,1611,1731,1601,1624,2001,162
2022-04-191,1641,1661,1571,1635,3001,163
2022-04-181,1631,1851,1561,1645,2001,164
2022-04-151,1601,1721,1601,1634,9001,163
2022-04-141,1901,1901,1611,1655,1001,165
2022-04-131,1621,1891,1561,1814,5001,181
2022-04-121,1761,1961,1571,1576,0001,157
2022-04-111,1901,1901,1751,1765,8001,176
2022-04-081,2001,2081,1811,1833,1001,183
2022-04-071,2131,2221,2001,2004,0001,200
2022-04-061,2181,2321,2131,2133,8001,213
2022-04-051,2221,2321,2181,2182,6001,218
2022-04-041,2301,2301,2231,2231,5001,223
2022-04-011,2301,2341,2301,2301,4001,230
2022-03-311,2411,2411,2141,2303,5001,230
2022-03-301,2611,2691,2411,2414,8001,241
2022-03-291,2771,2841,2761,28418,9001,284
2022-03-281,2691,2801,2621,2779,9001,277
2022-03-251,2731,2741,2621,2716,8001,271
2022-03-241,2491,2731,2491,2733,5001,273
2022-03-231,2371,2661,2371,2506,3001,250
2022-03-221,2711,2761,2251,2379,1001,237
2022-03-181,2611,2701,2611,2662,7001,266
2022-03-171,2511,2701,2471,2704,9001,270
2022-03-161,2431,2551,2431,2472,6001,247
2022-03-151,2451,2481,2421,2431,6001,243
2022-03-141,2201,2451,2201,2453,1001,245
2022-03-111,2221,2441,2221,2241,7001,224
2022-03-101,2141,2461,2081,2233,8001,223
2022-03-091,2221,2221,1801,2087,0001,208
2022-03-081,2261,2581,2101,2255,6001,225
2022-03-071,2671,2671,2291,2337,2001,233
2022-03-041,2711,2861,2701,2862,7001,286
2022-03-031,2911,2911,2661,2706,5001,270
2022-03-021,2811,3001,2701,2701,8001,270
2022-03-011,3001,3011,2881,2882,0001,288
2022-02-281,2991,3001,2851,2987,8001,298
2022-02-251,2961,2961,2721,2856,5001,285
2022-02-241,2711,2791,2711,2713,1001,271
2022-02-221,2701,2791,2701,2702,3001,270
2022-02-211,2781,2841,2701,2702,4001,270
2022-02-181,2781,2821,2711,2782,8001,278
2022-02-171,2911,2921,2771,2774,9001,277
2022-02-161,2901,2961,2901,2911,7001,291
2022-02-151,3051,3051,2901,2903,1001,290
2022-02-141,3001,3051,2871,3052,2001,305
2022-02-101,3041,3081,3001,3071,2001,307
2022-02-091,2911,3081,2751,30010,6001,300
2022-02-081,3131,3131,2931,3002,5001,300
2022-02-071,3001,3141,3001,3143,5001,314
2022-02-041,2841,3021,2841,3027001,302
2022-02-031,2981,3001,2891,2961,3001,296
2022-02-021,2891,2991,2891,2974001,297
2022-02-011,3071,3071,2821,2861,5001,286
2022-01-311,3091,3201,3001,3116,2001,311
2022-01-281,3001,3001,2901,3003,0001,300
2022-01-271,2941,3001,2811,2812,0001,281
2022-01-261,3071,3071,2931,3052,3001,305
2022-01-251,3291,3301,2781,27825,4001,278
2022-01-241,2811,2811,2621,2662,2001,266
2022-01-211,2891,2971,2801,2811,9001,281
2022-01-201,2891,2901,2891,2895001,289
2022-01-191,3031,3191,2881,2893,3001,289
2022-01-181,3211,3211,3021,3054,4001,305
2022-01-171,3291,3311,3281,3301,2001,330
2022-01-141,3271,3321,3251,3252,5001,325
2022-01-131,3461,3471,3381,3382,5001,338
2022-01-121,3401,3501,3401,3468,6001,346
2022-01-111,3401,3441,3361,3428,2001,342
2022-01-071,3461,3461,3301,3409,6001,340
2022-01-061,3381,3461,3381,3466,9001,346
2022-01-051,3471,3531,3371,3447,2001,344
2022-01-041,3541,3541,3381,3479,3001,347

分割・併合履歴 : [2005-09-27]1株→2株