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
2023-03-301,1611,2701,1611,2706,6001,270
2023-03-291,2711,2711,2581,2704,5001,270
2023-03-281,2751,2751,2661,2662,8001,266
2023-03-271,2731,2741,2691,2724,1001,272
2023-03-241,2561,2731,2451,2732,6001,273
2023-03-231,2521,2691,2451,2661,7001,266
2023-03-221,2621,2701,2581,2703,3001,270
2023-03-201,2471,2621,2471,2626,3001,262
2023-03-171,2271,2471,2001,2474,7001,247
2023-03-161,2241,2571,2111,2412,3001,241
2023-03-151,2711,2711,2271,2272,2001,227
2023-03-141,2271,2381,2231,2251,2001,225
2023-03-131,2491,2491,2241,2312,7001,231
2023-03-101,2621,2701,2581,2611,3001,261
2023-03-091,2691,2711,2501,2655,6001,265
2023-03-081,2531,2691,2511,2695,0001,269
2023-03-071,2461,2541,2461,2548001,254
2023-03-061,2481,2511,2411,2465,3001,246
2023-03-031,2331,2481,2331,2482,0001,248
2023-03-021,2501,2501,2301,2339001,233
2023-03-011,2551,2561,2521,2565,3001,256
2023-02-281,2401,2551,2381,2557,3001,255
2023-02-271,2401,2401,2221,2406,3001,240
2023-02-241,2111,2411,2111,2376,3001,237
2023-02-221,2101,2111,2071,2111,6001,211
2023-02-211,1991,2171,1911,2085,9001,208
2023-02-201,1821,1971,1821,1978,0001,197
2023-02-171,1861,1861,1791,1811,6001,181
2023-02-161,1711,1871,1711,1875,2001,187
2023-02-151,1701,1711,1651,1702,0001,170
2023-02-141,1701,1701,1601,1621,7001,162
2023-02-131,1601,1651,1591,1651,2001,165
2023-02-101,1511,1591,1511,1571,4001,157
2023-02-091,1571,1571,1501,1506001,150
2023-02-081,1501,1571,1501,1572,4001,157
2023-02-071,1591,1601,1511,1516001,151
2023-02-061,1621,1621,1501,1542,8001,154
2023-02-031,1521,1521,1521,1529001,152
2023-02-021,1511,1691,1511,1696001,169
2023-02-011,1601,1601,1501,1519001,151
2023-01-311,1481,1651,1481,1652,8001,165
2023-01-301,1451,1471,1451,1473001,147
2023-01-271,1461,1461,1391,1463001,146
2023-01-261,1401,1471,1401,1473,1001,147
2023-01-251,1451,1551,1351,1486,4001,148
2023-01-241,1491,1581,1431,1584,3001,158
2023-01-231,1541,1551,1481,1491,9001,149
2023-01-201,1501,1541,1451,1491,2001,149
2023-01-191,1441,1541,1401,1503,5001,150
2023-01-181,1321,1481,1321,1482,3001,148
2023-01-171,1271,1391,1241,1323,0001,132
2023-01-161,1281,1281,1231,1271,0001,127
2023-01-131,1231,1451,1231,1242,9001,124
2023-01-121,1231,1261,1231,1265001,126
2023-01-111,1231,1261,1221,1261,0001,126
2023-01-101,1261,1281,1231,1231,7001,123
2023-01-061,1251,1341,1251,1268001,126
2023-01-051,1301,1371,1221,1256001,125
2023-01-041,1301,1501,1141,1233,9001,123

分割・併合履歴 : [2005-09-27]1株→2株