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
2021-07-301,2851,3101,2851,3067,4001,306
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