4464 (株)ソフト99コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 991 | 1,000 | 990 | 1,000 | 1,300 | 500 |
| 2003-12-29 | 990 | 999 | 987 | 995 | 2,100 | 497.50 |
| 2003-12-26 | 995 | 1,000 | 984 | 1,000 | 2,500 | 500 |
| 2003-12-25 | 999 | 1,000 | 987 | 988 | 4,700 | 494 |
| 2003-12-24 | 988 | 1,000 | 988 | 1,000 | 6,800 | 500 |
| 2003-12-22 | 982 | 998 | 982 | 998 | 5,600 | 499 |
| 2003-12-19 | 997 | 1,000 | 990 | 1,000 | 7,100 | 500 |
| 2003-12-18 | 980 | 998 | 980 | 998 | 2,200 | 499 |
| 2003-12-17 | 1,018 | 1,018 | 990 | 992 | 3,500 | 496 |
| 2003-12-16 | 980 | 1,019 | 980 | 1,019 | 9,400 | 509.50 |
| 2003-12-15 | 970 | 979 | 952 | 969 | 6,800 | 484.50 |
| 2003-12-12 | 970 | 970 | 950 | 951 | 12,200 | 475.50 |
| 2003-12-11 | 985 | 993 | 961 | 970 | 42,300 | 485 |
| 2003-12-10 | 981 | 1,020 | 980 | 981 | 19,800 | 490.50 |
| 2003-12-09 | 980 | 985 | 980 | 980 | 3,800 | 490 |
| 2003-12-08 | 975 | 982 | 966 | 980 | 10,900 | 490 |
| 2003-12-05 | 991 | 991 | 982 | 985 | 4,100 | 492.50 |
| 2003-12-04 | 999 | 1,000 | 980 | 982 | 10,800 | 491 |
| 2003-12-03 | 1,009 | 1,009 | 981 | 1,000 | 800 | 500 |
| 2003-12-02 | 995 | 1,014 | 990 | 1,014 | 4,000 | 507 |
| 2003-12-01 | 1,000 | 1,000 | 995 | 995 | 9,800 | 497.50 |
| 2003-11-28 | 1,000 | 1,005 | 997 | 1,005 | 3,800 | 502.50 |
| 2003-11-27 | 1,000 | 1,000 | 995 | 995 | 1,300 | 497.50 |
| 2003-11-26 | 1,000 | 1,000 | 990 | 1,000 | 15,500 | 500 |
| 2003-11-25 | 1,020 | 1,020 | 1,000 | 1,000 | 5,200 | 500 |
| 2003-11-21 | 990 | 1,000 | 979 | 990 | 11,700 | 495 |
| 2003-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,200 | 500 |
| 2003-11-19 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 | 500 |
| 2003-11-18 | 995 | 1,000 | 990 | 1,000 | 7,500 | 500 |
| 2003-11-17 | 1,010 | 1,020 | 985 | 995 | 30,800 | 497.50 |
| 2003-11-14 | 1,040 | 1,060 | 1,029 | 1,037 | 49,900 | 518.50 |
| 2003-11-13 | 1,060 | 1,060 | 1,050 | 1,050 | 4,200 | 525 |
| 2003-11-12 | 1,040 | 1,067 | 1,040 | 1,060 | 12,600 | 530 |
| 2003-11-11 | 1,030 | 1,079 | 1,030 | 1,040 | 16,800 | 520 |
| 2003-11-10 | 1,050 | 1,050 | 1,020 | 1,040 | 10,600 | 520 |
| 2003-11-07 | 1,025 | 1,050 | 1,020 | 1,050 | 16,000 | 525 |
| 2003-11-06 | 1,011 | 1,029 | 1,011 | 1,020 | 16,500 | 510 |
| 2003-11-05 | 1,010 | 1,010 | 990 | 1,000 | 61,900 | 500 |
| 2003-11-04 | 1,018 | 1,018 | 1,000 | 1,010 | 4,600 | 505 |
| 2003-10-31 | 1,012 | 1,012 | 1,000 | 1,010 | 14,100 | 505 |
| 2003-10-30 | 975 | 1,020 | 975 | 1,020 | 11,300 | 510 |
| 2003-10-29 | 990 | 999 | 965 | 976 | 20,900 | 488 |
| 2003-10-28 | 990 | 1,025 | 990 | 990 | 1,400 | 495 |
| 2003-10-27 | 984 | 990 | 977 | 985 | 14,700 | 492.50 |
| 2003-10-24 | 975 | 990 | 965 | 974 | 11,000 | 487 |
| 2003-10-23 | 975 | 985 | 971 | 980 | 15,800 | 490 |
| 2003-10-22 | 1,021 | 1,021 | 990 | 990 | 10,000 | 495 |
| 2003-10-21 | 1,046 | 1,046 | 1,010 | 1,010 | 14,300 | 505 |
| 2003-10-20 | 1,010 | 1,035 | 1,010 | 1,025 | 7,600 | 512.50 |
| 2003-10-17 | 990 | 1,000 | 980 | 1,000 | 17,200 | 500 |
| 2003-10-16 | 993 | 993 | 951 | 990 | 28,800 | 495 |
| 2003-10-15 | 988 | 997 | 980 | 990 | 5,500 | 495 |
| 2003-10-14 | 990 | 1,000 | 950 | 990 | 36,700 | 495 |
| 2003-10-10 | 981 | 999 | 980 | 981 | 9,900 | 490.50 |
| 2003-10-09 | 980 | 990 | 980 | 980 | 5,800 | 490 |
| 2003-10-08 | 989 | 990 | 980 | 980 | 7,100 | 490 |
| 2003-10-07 | 978 | 984 | 973 | 980 | 14,400 | 490 |
| 2003-10-06 | 985 | 991 | 970 | 970 | 5,600 | 485 |
| 2003-10-03 | 997 | 997 | 960 | 965 | 7,800 | 482.50 |
| 2003-10-02 | 985 | 1,010 | 973 | 1,010 | 18,800 | 505 |
| 2003-10-01 | 938 | 985 | 935 | 970 | 38,300 | 485 |
| 2003-09-30 | 914 | 940 | 914 | 940 | 12,600 | 470 |
| 2003-09-29 | 910 | 920 | 910 | 913 | 7,200 | 456.50 |
| 2003-09-26 | 895 | 915 | 895 | 908 | 10,900 | 454 |
| 2003-09-25 | 926 | 926 | 893 | 893 | 13,900 | 446.50 |
| 2003-09-24 | 940 | 945 | 918 | 925 | 9,700 | 462.50 |
| 2003-09-22 | 916 | 949 | 900 | 940 | 52,400 | 470 |
| 2003-09-19 | 891 | 908 | 877 | 908 | 27,400 | 454 |
| 2003-09-18 | 880 | 880 | 871 | 871 | 27,300 | 435.50 |
| 2003-09-17 | 866 | 889 | 866 | 870 | 91,100 | 435 |
| 2003-09-16 | 870 | 870 | 862 | 866 | 20,000 | 433 |
| 2003-09-12 | 869 | 870 | 860 | 869 | 27,100 | 434.50 |
| 2003-09-11 | 875 | 888 | 870 | 870 | 16,800 | 435 |
| 2003-09-10 | 875 | 880 | 860 | 870 | 25,400 | 435 |
| 2003-09-09 | 868 | 890 | 862 | 875 | 29,100 | 437.50 |
| 2003-09-08 | 860 | 870 | 854 | 858 | 34,500 | 429 |
| 2003-09-05 | 860 | 870 | 857 | 860 | 8,200 | 430 |
| 2003-09-04 | 860 | 860 | 855 | 857 | 14,400 | 428.50 |
| 2003-09-03 | 867 | 867 | 856 | 857 | 12,000 | 428.50 |
| 2003-09-02 | 880 | 880 | 866 | 866 | 7,900 | 433 |
| 2003-09-01 | 865 | 885 | 865 | 884 | 9,300 | 442 |
| 2003-08-29 | 847 | 860 | 845 | 860 | 3,200 | 430 |
| 2003-08-28 | 852 | 853 | 846 | 846 | 11,800 | 423 |
| 2003-08-27 | 863 | 863 | 860 | 861 | 3,200 | 430.50 |
| 2003-08-26 | 856 | 863 | 850 | 863 | 14,900 | 431.50 |
| 2003-08-25 | 865 | 865 | 855 | 864 | 12,600 | 432 |
| 2003-08-22 | 870 | 870 | 852 | 865 | 27,600 | 432.50 |
| 2003-08-21 | 868 | 878 | 850 | 873 | 62,300 | 436.50 |
| 2003-08-20 | 901 | 940 | 900 | 928 | 38,300 | 464 |
| 2003-08-19 | 902 | 904 | 890 | 898 | 57,200 | 449 |
| 2003-08-18 | 896 | 896 | 885 | 892 | 8,600 | 446 |
| 2003-08-15 | 896 | 904 | 890 | 900 | 17,200 | 450 |
| 2003-08-14 | 896 | 896 | 875 | 891 | 6,300 | 445.50 |
| 2003-08-13 | 876 | 890 | 875 | 890 | 4,300 | 445 |
| 2003-08-12 | 890 | 890 | 870 | 876 | 1,300 | 438 |
| 2003-08-11 | 900 | 900 | 891 | 891 | 6,100 | 445.50 |
| 2003-08-08 | 900 | 900 | 900 | 900 | 1,300 | 450 |
| 2003-08-07 | 890 | 900 | 890 | 900 | 1,300 | 450 |
| 2003-08-06 | 905 | 905 | 900 | 900 | 1,500 | 450 |
| 2003-08-05 | 895 | 915 | 893 | 911 | 20,900 | 455.50 |
| 2003-08-04 | 903 | 904 | 901 | 901 | 2,000 | 450.50 |
| 2003-08-01 | 899 | 905 | 899 | 901 | 4,200 | 450.50 |
| 2003-07-31 | 927 | 927 | 900 | 900 | 9,700 | 450 |
| 2003-07-30 | 916 | 927 | 916 | 927 | 2,200 | 463.50 |
| 2003-07-29 | 946 | 946 | 930 | 930 | 14,900 | 465 |
| 2003-07-28 | 940 | 940 | 932 | 936 | 4,900 | 468 |
| 2003-07-25 | 950 | 950 | 930 | 930 | 9,200 | 465 |
| 2003-07-24 | 940 | 940 | 930 | 930 | 2,000 | 465 |
| 2003-07-23 | 947 | 960 | 943 | 943 | 10,000 | 471.50 |
| 2003-07-22 | 935 | 960 | 935 | 943 | 14,600 | 471.50 |
| 2003-07-18 | 916 | 940 | 915 | 929 | 10,200 | 464.50 |
| 2003-07-17 | 910 | 930 | 910 | 915 | 3,700 | 457.50 |
| 2003-07-16 | 911 | 911 | 910 | 910 | 900 | 455 |
| 2003-07-15 | 912 | 912 | 911 | 911 | 1,100 | 455.50 |
| 2003-07-14 | 920 | 920 | 911 | 911 | 11,600 | 455.50 |
| 2003-07-11 | 902 | 923 | 895 | 923 | 2,600 | 461.50 |
| 2003-07-10 | 915 | 920 | 915 | 920 | 300 | 460 |
| 2003-07-09 | 910 | 924 | 910 | 924 | 4,200 | 462 |
| 2003-07-08 | 900 | 923 | 900 | 911 | 7,400 | 455.50 |
| 2003-07-07 | 890 | 904 | 890 | 904 | 2,500 | 452 |
| 2003-07-04 | 889 | 890 | 885 | 890 | 2,600 | 445 |
| 2003-07-03 | 909 | 910 | 890 | 895 | 2,000 | 447.50 |
| 2003-07-02 | 930 | 930 | 910 | 910 | 4,900 | 455 |
| 2003-07-01 | 890 | 910 | 890 | 910 | 4,500 | 455 |
| 2003-06-30 | 860 | 870 | 860 | 870 | 5,600 | 435 |
| 2003-06-27 | 859 | 860 | 850 | 851 | 3,000 | 425.50 |
| 2003-06-26 | 860 | 860 | 851 | 855 | 4,200 | 427.50 |
| 2003-06-25 | 845 | 856 | 845 | 856 | 2,700 | 428 |
| 2003-06-24 | 850 | 850 | 845 | 845 | 2,700 | 422.50 |
| 2003-06-23 | 850 | 851 | 850 | 851 | 4,800 | 425.50 |
| 2003-06-20 | 850 | 850 | 847 | 849 | 1,200 | 424.50 |
| 2003-06-19 | 854 | 855 | 850 | 855 | 1,600 | 427.50 |
| 2003-06-18 | 854 | 854 | 845 | 846 | 1,900 | 423 |
| 2003-06-17 | 851 | 858 | 845 | 845 | 2,700 | 422.50 |
| 2003-06-16 | 858 | 860 | 851 | 851 | 2,700 | 425.50 |
| 2003-06-13 | 865 | 865 | 853 | 860 | 2,700 | 430 |
| 2003-06-12 | 855 | 858 | 853 | 858 | 1,400 | 429 |
| 2003-06-11 | 842 | 860 | 840 | 852 | 7,800 | 426 |
| 2003-06-10 | 834 | 845 | 834 | 840 | 1,100 | 420 |
| 2003-06-09 | 841 | 846 | 840 | 841 | 1,500 | 420.50 |
| 2003-06-06 | 830 | 830 | 830 | 830 | 2,100 | 415 |
| 2003-06-05 | 824 | 830 | 824 | 830 | 1,400 | 415 |
| 2003-06-04 | 823 | 830 | 823 | 823 | 1,100 | 411.50 |
| 2003-06-03 | 819 | 820 | 819 | 820 | 800 | 410 |
| 2003-06-02 | 814 | 820 | 813 | 820 | 2,800 | 410 |
| 2003-05-30 | 821 | 821 | 812 | 813 | 1,800 | 406.50 |
| 2003-05-29 | 825 | 830 | 821 | 821 | 1,200 | 410.50 |
| 2003-05-28 | 830 | 830 | 825 | 825 | 1,100 | 412.50 |
| 2003-05-27 | 820 | 834 | 820 | 834 | 600 | 417 |
| 2003-05-26 | 820 | 820 | 814 | 814 | 6,100 | 407 |
| 2003-05-23 | 820 | 820 | 811 | 820 | 11,700 | 410 |
| 2003-05-22 | 829 | 850 | 829 | 831 | 2,200 | 415.50 |
| 2003-05-21 | 830 | 839 | 825 | 839 | 1,200 | 419.50 |
| 2003-05-20 | 835 | 837 | 820 | 837 | 2,100 | 418.50 |
| 2003-05-19 | 821 | 838 | 821 | 838 | 200 | 419 |
| 2003-05-16 | 838 | 838 | 830 | 830 | 400 | 415 |
| 2003-05-15 | 840 | 840 | 820 | 830 | 3,700 | 415 |
| 2003-05-14 | 838 | 838 | 820 | 820 | 2,800 | 410 |
| 2003-05-13 | 831 | 831 | 830 | 830 | 4,100 | 415 |
| 2003-05-12 | 833 | 833 | 829 | 830 | 3,000 | 415 |
| 2003-05-09 | 832 | 832 | 832 | 832 | 700 | 416 |
| 2003-05-08 | 830 | 845 | 825 | 845 | 1,500 | 422.50 |
| 2003-05-07 | 830 | 830 | 822 | 822 | 1,500 | 411 |
| 2003-05-06 | 835 | 835 | 828 | 828 | 3,500 | 414 |
| 2003-05-02 | 840 | 840 | 830 | 830 | 4,100 | 415 |
| 2003-05-01 | 840 | 840 | 836 | 840 | 1,300 | 420 |
| 2003-04-30 | 825 | 844 | 825 | 844 | 300 | 422 |
| 2003-04-28 | 850 | 850 | 850 | 850 | 2,700 | 425 |
| 2003-04-25 | 827 | 844 | 817 | 844 | 3,800 | 422 |
| 2003-04-24 | 836 | 843 | 836 | 837 | 700 | 418.50 |
| 2003-04-23 | 836 | 840 | 832 | 832 | 2,300 | 416 |
| 2003-04-21 | 821 | 835 | 821 | 835 | 1,000 | 417.50 |
| 2003-04-18 | 819 | 829 | 819 | 819 | 700 | 409.50 |
| 2003-04-17 | 811 | 829 | 811 | 829 | 500 | 414.50 |
| 2003-04-16 | 830 | 830 | 812 | 812 | 2,200 | 406 |
| 2003-04-14 | 810 | 830 | 810 | 830 | 1,700 | 415 |
| 2003-04-10 | 810 | 810 | 810 | 810 | 300 | 405 |
| 2003-04-09 | 815 | 820 | 815 | 820 | 1,100 | 410 |
| 2003-04-08 | 820 | 830 | 820 | 820 | 1,200 | 410 |
| 2003-04-07 | 820 | 830 | 820 | 820 | 1,400 | 410 |
| 2003-04-04 | 828 | 828 | 820 | 825 | 2,000 | 412.50 |
| 2003-04-03 | 826 | 835 | 826 | 826 | 1,300 | 413 |
| 2003-04-02 | 820 | 821 | 820 | 821 | 400 | 410.50 |
| 2003-04-01 | 821 | 837 | 820 | 823 | 600 | 411.50 |
| 2003-03-31 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2003-03-28 | 846 | 850 | 846 | 850 | 2,300 | 425 |
| 2003-03-27 | 846 | 846 | 844 | 844 | 700 | 422 |
| 2003-03-26 | 848 | 866 | 840 | 866 | 2,100 | 433 |
| 2003-03-25 | 871 | 878 | 866 | 874 | 7,300 | 437 |
| 2003-03-24 | 897 | 897 | 865 | 871 | 9,200 | 435.50 |
| 2003-03-20 | 865 | 865 | 857 | 857 | 1,300 | 428.50 |
| 2003-03-19 | 865 | 869 | 865 | 869 | 1,300 | 434.50 |
| 2003-03-18 | 863 | 868 | 863 | 868 | 200 | 434 |
| 2003-03-17 | 870 | 870 | 860 | 860 | 4,200 | 430 |
| 2003-03-14 | 870 | 870 | 860 | 870 | 1,300 | 435 |
| 2003-03-13 | 850 | 855 | 850 | 854 | 600 | 427 |
| 2003-03-12 | 846 | 847 | 845 | 847 | 1,000 | 423.50 |
| 2003-03-11 | 853 | 853 | 840 | 845 | 5,400 | 422.50 |
| 2003-03-10 | 865 | 865 | 840 | 852 | 4,200 | 426 |
| 2003-03-07 | 875 | 875 | 865 | 865 | 4,300 | 432.50 |
| 2003-03-06 | 870 | 880 | 870 | 875 | 1,800 | 437.50 |
| 2003-03-05 | 895 | 895 | 870 | 870 | 1,600 | 435 |
| 2003-03-04 | 866 | 866 | 866 | 866 | 100 | 433 |
| 2003-03-03 | 870 | 870 | 865 | 865 | 1,000 | 432.50 |
| 2003-02-28 | 865 | 865 | 865 | 865 | 200 | 432.50 |
| 2003-02-27 | 851 | 860 | 851 | 860 | 800 | 430 |
| 2003-02-26 | 865 | 865 | 850 | 850 | 3,200 | 425 |
| 2003-02-25 | 845 | 846 | 845 | 845 | 4,900 | 422.50 |
| 2003-02-24 | 842 | 846 | 835 | 843 | 3,700 | 421.50 |
| 2003-02-21 | 842 | 842 | 815 | 842 | 18,500 | 421 |
| 2003-02-20 | 859 | 860 | 852 | 852 | 7,600 | 426 |
| 2003-02-19 | 854 | 860 | 853 | 860 | 4,000 | 430 |
| 2003-02-18 | 855 | 860 | 854 | 854 | 2,800 | 427 |
| 2003-02-17 | 869 | 869 | 855 | 855 | 2,000 | 427.50 |
| 2003-02-14 | 885 | 885 | 855 | 870 | 2,800 | 435 |
| 2003-02-13 | 905 | 905 | 846 | 889 | 6,100 | 444.50 |
| 2003-02-12 | 945 | 953 | 909 | 909 | 7,700 | 454.50 |
| 2003-02-10 | 840 | 895 | 840 | 895 | 4,500 | 447.50 |
| 2003-02-07 | 842 | 842 | 830 | 830 | 900 | 415 |
| 2003-02-06 | 837 | 837 | 831 | 832 | 2,400 | 416 |
| 2003-02-05 | 822 | 830 | 822 | 830 | 900 | 415 |
| 2003-02-04 | 814 | 829 | 814 | 820 | 2,700 | 410 |
| 2003-02-03 | 808 | 825 | 806 | 825 | 2,500 | 412.50 |
| 2003-01-31 | 809 | 815 | 809 | 811 | 700 | 405.50 |
| 2003-01-30 | 820 | 829 | 806 | 829 | 2,900 | 414.50 |
| 2003-01-29 | 829 | 830 | 806 | 830 | 1,600 | 415 |
| 2003-01-28 | 841 | 841 | 830 | 830 | 600 | 415 |
| 2003-01-27 | 878 | 878 | 841 | 841 | 3,800 | 420.50 |
| 2003-01-24 | 850 | 850 | 830 | 830 | 3,700 | 415 |
| 2003-01-23 | 840 | 840 | 835 | 835 | 300 | 417.50 |
| 2003-01-22 | 850 | 852 | 830 | 835 | 5,900 | 417.50 |
| 2003-01-21 | 840 | 850 | 815 | 850 | 1,600 | 425 |
| 2003-01-20 | 805 | 821 | 805 | 810 | 2,900 | 405 |
| 2003-01-17 | 805 | 805 | 795 | 801 | 4,200 | 400.50 |
| 2003-01-16 | 800 | 815 | 800 | 815 | 4,800 | 407.50 |
| 2003-01-15 | 800 | 800 | 791 | 792 | 700 | 396 |
| 2003-01-14 | 796 | 796 | 786 | 790 | 2,400 | 395 |
| 2003-01-10 | 795 | 800 | 780 | 786 | 5,000 | 393 |
| 2003-01-09 | 783 | 795 | 783 | 795 | 1,900 | 397.50 |
| 2003-01-08 | 788 | 788 | 782 | 783 | 700 | 391.50 |
| 2003-01-07 | 780 | 780 | 780 | 780 | 5,900 | 390 |
| 2003-01-06 | 780 | 780 | 780 | 780 | 1,300 | 390 |
分割・併合履歴 ： [2005-09-27]1株→2株
