4464 (株)ソフト99コーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2001-12-27 | 1,200 | 1,200 | 1,130 | 1,130 | 800 | 565 |
| 2001-12-26 | 1,230 | 1,240 | 1,200 | 1,200 | 4,500 | 600 |
| 2001-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,900 | 600 |
| 2001-12-21 | 1,118 | 1,150 | 1,050 | 1,150 | 10,500 | 575 |
| 2001-12-20 | 1,050 | 1,120 | 1,050 | 1,120 | 1,900 | 560 |
| 2001-12-19 | 1,080 | 1,080 | 1,020 | 1,020 | 600 | 510 |
| 2001-12-18 | 1,180 | 1,180 | 1,090 | 1,090 | 1,900 | 545 |
| 2001-12-14 | 1,200 | 1,200 | 1,150 | 1,200 | 2,500 | 600 |
| 2001-12-13 | 1,220 | 1,220 | 1,200 | 1,200 | 2,100 | 600 |
| 2001-12-12 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 610 |
| 2001-12-11 | 1,181 | 1,220 | 1,181 | 1,220 | 2,900 | 610 |
| 2001-12-10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,900 | 610 |
| 2001-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 | 610 |
| 2001-12-06 | 1,220 | 1,230 | 1,220 | 1,230 | 1,200 | 615 |
| 2001-12-05 | 1,400 | 1,400 | 1,200 | 1,200 | 4,800 | 600 |
| 2001-12-04 | 1,190 | 1,250 | 1,190 | 1,250 | 4,600 | 625 |
| 2001-12-03 | 1,200 | 1,201 | 1,190 | 1,190 | 1,100 | 595 |
| 2001-11-30 | 1,200 | 1,260 | 1,190 | 1,260 | 3,800 | 630 |
| 2001-11-29 | 1,200 | 1,250 | 1,200 | 1,250 | 7,400 | 625 |
| 2001-11-28 | 1,260 | 1,260 | 1,230 | 1,250 | 3,100 | 625 |
| 2001-11-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,900 | 630 |
| 2001-11-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,400 | 630 |
| 2001-11-22 | 1,298 | 1,298 | 1,203 | 1,203 | 1,800 | 601.50 |
| 2001-11-21 | 1,206 | 1,210 | 1,201 | 1,201 | 1,000 | 600.50 |
| 2001-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 11,900 | 600 |
| 2001-11-19 | 1,242 | 1,242 | 1,190 | 1,190 | 2,400 | 595 |
| 2001-11-16 | 1,250 | 1,250 | 1,202 | 1,202 | 1,300 | 601 |
| 2001-11-15 | 1,300 | 1,300 | 1,220 | 1,250 | 7,300 | 625 |
| 2001-11-14 | 1,330 | 1,350 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 650 |
| 2001-11-12 | 1,320 | 1,350 | 1,320 | 1,350 | 1,100 | 675 |
| 2001-11-09 | 1,330 | 1,350 | 1,330 | 1,350 | 600 | 675 |
| 2001-11-08 | 1,350 | 1,350 | 1,330 | 1,330 | 1,500 | 665 |
| 2001-11-07 | 1,301 | 1,330 | 1,300 | 1,300 | 1,000 | 650 |
| 2001-11-06 | 1,380 | 1,380 | 1,311 | 1,311 | 2,300 | 655.50 |
| 2001-11-05 | 1,400 | 1,400 | 1,382 | 1,382 | 1,000 | 691 |
| 2001-11-02 | 1,410 | 1,410 | 1,400 | 1,400 | 2,200 | 700 |
| 2001-11-01 | 1,430 | 1,449 | 1,409 | 1,410 | 4,200 | 705 |
| 2001-10-31 | 1,431 | 1,460 | 1,430 | 1,460 | 2,000 | 730 |
| 2001-10-30 | 1,450 | 1,450 | 1,430 | 1,430 | 700 | 715 |
| 2001-10-29 | 1,449 | 1,460 | 1,430 | 1,460 | 3,700 | 730 |
| 2001-10-26 | 1,422 | 1,430 | 1,422 | 1,430 | 1,600 | 715 |
| 2001-10-25 | 1,400 | 1,400 | 1,375 | 1,382 | 3,500 | 691 |
| 2001-10-24 | 1,371 | 1,380 | 1,370 | 1,380 | 1,900 | 690 |
| 2001-10-23 | 1,363 | 1,370 | 1,362 | 1,370 | 1,100 | 685 |
| 2001-10-22 | 1,369 | 1,388 | 1,360 | 1,388 | 3,000 | 694 |
| 2001-10-19 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 685 |
| 2001-10-18 | 1,360 | 1,370 | 1,360 | 1,360 | 900 | 680 |
| 2001-10-17 | 1,360 | 1,370 | 1,355 | 1,355 | 5,800 | 677.50 |
| 2001-10-16 | 1,375 | 1,375 | 1,350 | 1,360 | 4,200 | 680 |
| 2001-10-15 | 1,370 | 1,380 | 1,370 | 1,380 | 300 | 690 |
| 2001-10-12 | 1,361 | 1,361 | 1,360 | 1,360 | 1,000 | 680 |
| 2001-10-11 | 1,355 | 1,360 | 1,355 | 1,360 | 1,100 | 680 |
| 2001-10-10 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 675 |
| 2001-10-09 | 1,400 | 1,400 | 1,360 | 1,360 | 3,700 | 680 |
| 2001-10-05 | 1,353 | 1,390 | 1,353 | 1,390 | 2,600 | 695 |
| 2001-10-04 | 1,359 | 1,370 | 1,345 | 1,360 | 2,600 | 680 |
| 2001-10-03 | 1,350 | 1,360 | 1,345 | 1,345 | 1,600 | 672.50 |
| 2001-10-02 | 1,361 | 1,361 | 1,322 | 1,340 | 1,300 | 670 |
| 2001-10-01 | 1,300 | 1,340 | 1,300 | 1,301 | 2,000 | 650.50 |
| 2001-09-28 | 1,300 | 1,300 | 1,260 | 1,280 | 1,400 | 640 |
| 2001-09-27 | 1,370 | 1,370 | 1,270 | 1,300 | 9,800 | 650 |
| 2001-09-26 | 1,440 | 1,440 | 1,360 | 1,370 | 13,300 | 685 |
| 2001-09-25 | 1,400 | 1,400 | 1,365 | 1,365 | 5,100 | 682.50 |
| 2001-09-21 | 1,450 | 1,450 | 1,370 | 1,375 | 9,500 | 687.50 |
| 2001-09-20 | 1,420 | 1,450 | 1,390 | 1,450 | 6,200 | 725 |
| 2001-09-19 | 1,400 | 1,432 | 1,400 | 1,420 | 2,400 | 710 |
| 2001-09-18 | 1,350 | 1,376 | 1,350 | 1,376 | 600 | 688 |
| 2001-09-17 | 1,415 | 1,415 | 1,350 | 1,355 | 2,900 | 677.50 |
| 2001-09-14 | 1,391 | 1,391 | 1,390 | 1,390 | 400 | 695 |
| 2001-09-13 | 1,350 | 1,360 | 1,350 | 1,360 | 3,100 | 680 |
| 2001-09-12 | 1,450 | 1,450 | 1,380 | 1,450 | 6,700 | 725 |
| 2001-09-11 | 1,590 | 1,590 | 1,530 | 1,530 | 3,300 | 765 |
| 2001-09-10 | 1,660 | 1,660 | 1,580 | 1,610 | 14,000 | 805 |
| 2001-09-07 | 1,540 | 1,540 | 1,540 | 1,540 | 500 | 770 |
| 2001-09-06 | 1,600 | 1,600 | 1,550 | 1,560 | 1,900 | 780 |
| 2001-09-05 | 1,652 | 1,660 | 1,560 | 1,560 | 8,000 | 780 |
| 2001-09-04 | 1,652 | 1,700 | 1,650 | 1,651 | 1,700 | 825.50 |
| 2001-09-03 | 1,680 | 1,690 | 1,680 | 1,680 | 3,300 | 840 |
| 2001-08-31 | 1,690 | 1,690 | 1,690 | 1,690 | 2,400 | 845 |
| 2001-08-30 | 1,651 | 1,700 | 1,651 | 1,690 | 4,700 | 845 |
| 2001-08-29 | 1,700 | 1,700 | 1,653 | 1,700 | 2,800 | 850 |
| 2001-08-28 | 1,700 | 1,700 | 1,651 | 1,700 | 1,300 | 850 |
| 2001-08-27 | 1,800 | 1,800 | 1,740 | 1,740 | 1,500 | 870 |
| 2001-08-24 | 1,800 | 1,800 | 1,750 | 1,750 | 1,600 | 875 |
| 2001-08-23 | 1,765 | 1,770 | 1,735 | 1,770 | 2,800 | 885 |
| 2001-08-22 | 1,799 | 1,800 | 1,794 | 1,795 | 4,600 | 897.50 |
| 2001-08-21 | 1,800 | 1,800 | 1,780 | 1,800 | 20,400 | 900 |
| 2001-08-20 | 1,760 | 1,765 | 1,740 | 1,765 | 4,700 | 882.50 |
| 2001-08-17 | 1,760 | 1,760 | 1,760 | 1,760 | 3,700 | 880 |
| 2001-08-16 | 1,760 | 1,760 | 1,755 | 1,755 | 5,100 | 877.50 |
| 2001-08-15 | 1,762 | 1,762 | 1,760 | 1,760 | 1,600 | 880 |
| 2001-08-14 | 1,760 | 1,760 | 1,756 | 1,760 | 3,200 | 880 |
| 2001-08-13 | 1,751 | 1,760 | 1,751 | 1,755 | 3,900 | 877.50 |
| 2001-08-10 | 1,700 | 1,750 | 1,700 | 1,750 | 8,900 | 875 |
| 2001-08-09 | 1,731 | 1,731 | 1,671 | 1,720 | 4,500 | 860 |
| 2001-08-08 | 1,690 | 1,710 | 1,690 | 1,701 | 4,800 | 850.50 |
| 2001-08-07 | 1,680 | 1,700 | 1,670 | 1,690 | 5,600 | 845 |
| 2001-08-06 | 1,665 | 1,670 | 1,655 | 1,670 | 4,100 | 835 |
| 2001-08-03 | 1,655 | 1,695 | 1,653 | 1,655 | 4,000 | 827.50 |
| 2001-08-02 | 1,660 | 1,690 | 1,660 | 1,665 | 1,700 | 832.50 |
| 2001-08-01 | 1,701 | 1,701 | 1,650 | 1,690 | 3,000 | 845 |
| 2001-07-31 | 1,700 | 1,710 | 1,650 | 1,700 | 9,000 | 850 |
| 2001-07-30 | 1,740 | 1,740 | 1,650 | 1,680 | 1,700 | 840 |
| 2001-07-27 | 1,735 | 1,745 | 1,701 | 1,710 | 1,400 | 855 |
| 2001-07-26 | 1,890 | 1,890 | 1,800 | 1,800 | 4,600 | 900 |
| 2001-07-25 | 1,900 | 1,900 | 1,830 | 1,894 | 18,200 | 947 |
| 2001-07-24 | 1,800 | 1,832 | 1,800 | 1,827 | 4,900 | 913.50 |
| 2001-07-23 | 1,833 | 1,833 | 1,750 | 1,790 | 13,800 | 895 |
| 2001-07-19 | 1,661 | 1,772 | 1,661 | 1,743 | 14,500 | 871.50 |
| 2001-07-18 | 1,692 | 1,730 | 1,660 | 1,660 | 9,900 | 830 |
| 2001-07-17 | 1,622 | 1,622 | 1,600 | 1,612 | 11,100 | 806 |
| 2001-07-16 | 1,650 | 1,650 | 1,550 | 1,620 | 6,000 | 810 |
| 2001-07-13 | 1,609 | 1,620 | 1,580 | 1,620 | 8,900 | 810 |
| 2001-07-12 | 1,601 | 1,601 | 1,540 | 1,600 | 9,200 | 800 |
| 2001-07-11 | 1,610 | 1,615 | 1,550 | 1,590 | 9,100 | 795 |
| 2001-07-10 | 1,700 | 1,715 | 1,651 | 1,651 | 5,500 | 825.50 |
| 2001-07-09 | 1,760 | 1,760 | 1,701 | 1,725 | 6,700 | 862.50 |
| 2001-07-06 | 1,771 | 1,782 | 1,750 | 1,760 | 6,900 | 880 |
| 2001-07-05 | 1,795 | 1,795 | 1,780 | 1,780 | 3,800 | 890 |
| 2001-07-04 | 1,810 | 1,810 | 1,752 | 1,752 | 9,100 | 876 |
| 2001-07-03 | 1,800 | 1,840 | 1,780 | 1,780 | 8,100 | 890 |
| 2001-07-02 | 1,878 | 1,878 | 1,751 | 1,800 | 6,200 | 900 |
| 2001-06-29 | 1,910 | 1,910 | 1,772 | 1,880 | 9,400 | 940 |
| 2001-06-28 | 1,890 | 1,890 | 1,720 | 1,850 | 13,700 | 925 |
| 2001-06-27 | 1,881 | 1,885 | 1,880 | 1,880 | 12,900 | 940 |
| 2001-06-26 | 1,930 | 1,930 | 1,880 | 1,885 | 15,300 | 942.50 |
| 2001-06-25 | 1,870 | 1,929 | 1,860 | 1,920 | 26,100 | 960 |
| 2001-06-22 | 1,906 | 1,906 | 1,870 | 1,870 | 11,800 | 935 |
| 2001-06-21 | 1,900 | 1,925 | 1,900 | 1,900 | 18,400 | 950 |
| 2001-06-20 | 1,949 | 1,949 | 1,900 | 1,910 | 43,100 | 955 |
| 2001-06-19 | 1,870 | 1,950 | 1,870 | 1,950 | 26,100 | 975 |
| 2001-06-18 | 1,850 | 1,900 | 1,830 | 1,900 | 51,600 | 950 |
| 2001-06-15 | 1,805 | 1,830 | 1,790 | 1,820 | 79,000 | 910 |
| 2001-06-14 | 1,780 | 1,869 | 1,771 | 1,810 | 51,800 | 905 |
| 2001-06-13 | 1,890 | 1,949 | 1,750 | 1,770 | 290,200 | 885 |
| 2001-06-12 | 2,030 | 2,030 | 2,000 | 2,020 | 377,700 | 1,010 |
分割・併合履歴 ： [2005-09-27]1株→2株
