4464 (株)ソフト99コーポレーション の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,161 | 1,270 | 1,161 | 1,270 | 6,600 | 1,270 |
| 2023-03-29 | 1,271 | 1,271 | 1,258 | 1,270 | 4,500 | 1,270 |
| 2023-03-28 | 1,275 | 1,275 | 1,266 | 1,266 | 2,800 | 1,266 |
| 2023-03-27 | 1,273 | 1,274 | 1,269 | 1,272 | 4,100 | 1,272 |
| 2023-03-24 | 1,256 | 1,273 | 1,245 | 1,273 | 2,600 | 1,273 |
| 2023-03-23 | 1,252 | 1,269 | 1,245 | 1,266 | 1,700 | 1,266 |
| 2023-03-22 | 1,262 | 1,270 | 1,258 | 1,270 | 3,300 | 1,270 |
| 2023-03-20 | 1,247 | 1,262 | 1,247 | 1,262 | 6,300 | 1,262 |
| 2023-03-17 | 1,227 | 1,247 | 1,200 | 1,247 | 4,700 | 1,247 |
| 2023-03-16 | 1,224 | 1,257 | 1,211 | 1,241 | 2,300 | 1,241 |
| 2023-03-15 | 1,271 | 1,271 | 1,227 | 1,227 | 2,200 | 1,227 |
| 2023-03-14 | 1,227 | 1,238 | 1,223 | 1,225 | 1,200 | 1,225 |
| 2023-03-13 | 1,249 | 1,249 | 1,224 | 1,231 | 2,700 | 1,231 |
| 2023-03-10 | 1,262 | 1,270 | 1,258 | 1,261 | 1,300 | 1,261 |
| 2023-03-09 | 1,269 | 1,271 | 1,250 | 1,265 | 5,600 | 1,265 |
| 2023-03-08 | 1,253 | 1,269 | 1,251 | 1,269 | 5,000 | 1,269 |
| 2023-03-07 | 1,246 | 1,254 | 1,246 | 1,254 | 800 | 1,254 |
| 2023-03-06 | 1,248 | 1,251 | 1,241 | 1,246 | 5,300 | 1,246 |
| 2023-03-03 | 1,233 | 1,248 | 1,233 | 1,248 | 2,000 | 1,248 |
| 2023-03-02 | 1,250 | 1,250 | 1,230 | 1,233 | 900 | 1,233 |
| 2023-03-01 | 1,255 | 1,256 | 1,252 | 1,256 | 5,300 | 1,256 |
| 2023-02-28 | 1,240 | 1,255 | 1,238 | 1,255 | 7,300 | 1,255 |
| 2023-02-27 | 1,240 | 1,240 | 1,222 | 1,240 | 6,300 | 1,240 |
| 2023-02-24 | 1,211 | 1,241 | 1,211 | 1,237 | 6,300 | 1,237 |
| 2023-02-22 | 1,210 | 1,211 | 1,207 | 1,211 | 1,600 | 1,211 |
| 2023-02-21 | 1,199 | 1,217 | 1,191 | 1,208 | 5,900 | 1,208 |
| 2023-02-20 | 1,182 | 1,197 | 1,182 | 1,197 | 8,000 | 1,197 |
| 2023-02-17 | 1,186 | 1,186 | 1,179 | 1,181 | 1,600 | 1,181 |
| 2023-02-16 | 1,171 | 1,187 | 1,171 | 1,187 | 5,200 | 1,187 |
| 2023-02-15 | 1,170 | 1,171 | 1,165 | 1,170 | 2,000 | 1,170 |
| 2023-02-14 | 1,170 | 1,170 | 1,160 | 1,162 | 1,700 | 1,162 |
| 2023-02-13 | 1,160 | 1,165 | 1,159 | 1,165 | 1,200 | 1,165 |
| 2023-02-10 | 1,151 | 1,159 | 1,151 | 1,157 | 1,400 | 1,157 |
| 2023-02-09 | 1,157 | 1,157 | 1,150 | 1,150 | 600 | 1,150 |
| 2023-02-08 | 1,150 | 1,157 | 1,150 | 1,157 | 2,400 | 1,157 |
| 2023-02-07 | 1,159 | 1,160 | 1,151 | 1,151 | 600 | 1,151 |
| 2023-02-06 | 1,162 | 1,162 | 1,150 | 1,154 | 2,800 | 1,154 |
| 2023-02-03 | 1,152 | 1,152 | 1,152 | 1,152 | 900 | 1,152 |
| 2023-02-02 | 1,151 | 1,169 | 1,151 | 1,169 | 600 | 1,169 |
| 2023-02-01 | 1,160 | 1,160 | 1,150 | 1,151 | 900 | 1,151 |
| 2023-01-31 | 1,148 | 1,165 | 1,148 | 1,165 | 2,800 | 1,165 |
| 2023-01-30 | 1,145 | 1,147 | 1,145 | 1,147 | 300 | 1,147 |
| 2023-01-27 | 1,146 | 1,146 | 1,139 | 1,146 | 300 | 1,146 |
| 2023-01-26 | 1,140 | 1,147 | 1,140 | 1,147 | 3,100 | 1,147 |
| 2023-01-25 | 1,145 | 1,155 | 1,135 | 1,148 | 6,400 | 1,148 |
| 2023-01-24 | 1,149 | 1,158 | 1,143 | 1,158 | 4,300 | 1,158 |
| 2023-01-23 | 1,154 | 1,155 | 1,148 | 1,149 | 1,900 | 1,149 |
| 2023-01-20 | 1,150 | 1,154 | 1,145 | 1,149 | 1,200 | 1,149 |
| 2023-01-19 | 1,144 | 1,154 | 1,140 | 1,150 | 3,500 | 1,150 |
| 2023-01-18 | 1,132 | 1,148 | 1,132 | 1,148 | 2,300 | 1,148 |
| 2023-01-17 | 1,127 | 1,139 | 1,124 | 1,132 | 3,000 | 1,132 |
| 2023-01-16 | 1,128 | 1,128 | 1,123 | 1,127 | 1,000 | 1,127 |
| 2023-01-13 | 1,123 | 1,145 | 1,123 | 1,124 | 2,900 | 1,124 |
| 2023-01-12 | 1,123 | 1,126 | 1,123 | 1,126 | 500 | 1,126 |
| 2023-01-11 | 1,123 | 1,126 | 1,122 | 1,126 | 1,000 | 1,126 |
| 2023-01-10 | 1,126 | 1,128 | 1,123 | 1,123 | 1,700 | 1,123 |
| 2023-01-06 | 1,125 | 1,134 | 1,125 | 1,126 | 800 | 1,126 |
| 2023-01-05 | 1,130 | 1,137 | 1,122 | 1,125 | 600 | 1,125 |
| 2023-01-04 | 1,130 | 1,150 | 1,114 | 1,123 | 3,900 | 1,123 |
分割・併合履歴 ： [2005-09-27]1株→2株
