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
2022-05-201,1241,1271,1221,1242,2001,124
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