4464 (株)ソフト99コーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,911	1,949	1,911	1,949	1,700	974.50
2004-12-29	1,920	1,920	1,905	1,920	1,100	960
2004-12-28	1,920	1,920	1,920	1,920	900	960
2004-12-27	1,948	1,948	1,925	1,925	1,000	962.50
2004-12-24	1,948	1,955	1,925	1,925	7,900	962.50
2004-12-22	1,860	1,930	1,860	1,900	3,800	950
2004-12-21	1,872	1,872	1,861	1,870	4,600	935
2004-12-20	1,870	1,875	1,869	1,870	3,200	935
2004-12-17	1,880	1,880	1,870	1,871	5,200	935.50
2004-12-16	1,879	1,900	1,866	1,866	12,400	933
2004-12-15	1,949	1,949	1,880	1,880	8,900	940
2004-12-14	1,950	1,950	1,935	1,935	1,200	967.50
2004-12-13	1,960	1,960	1,950	1,950	11,700	975
2004-12-10	2,000	2,000	1,950	1,960	21,200	980
2004-12-09	2,000	2,000	2,000	2,000	5,300	1,000
2004-12-08	2,000	2,000	2,000	2,000	11,100	1,000
2004-12-07	2,000	2,000	2,000	2,000	14,400	1,000
2004-12-06	1,980	1,980	1,970	1,980	10,000	990
2004-12-03	2,030	2,030	1,950	1,980	6,800	990
2004-12-02	1,991	2,000	1,950	1,995	5,000	997.50
2004-12-01	1,930	2,000	1,924	1,931	11,000	965.50
2004-11-30	1,881	1,930	1,880	1,922	20,500	961
2004-11-29	1,781	1,821	1,781	1,821	11,400	910.50
2004-11-26	1,860	1,860	1,774	1,774	13,500	887
2004-11-25	1,888	1,888	1,860	1,861	3,700	930.50
2004-11-24	1,860	1,880	1,860	1,860	14,500	930
2004-11-22	1,850	1,882	1,850	1,855	6,000	927.50
2004-11-19	1,860	1,921	1,860	1,900	15,200	950
2004-11-18	1,960	1,966	1,920	1,920	6,900	960
2004-11-17	2,005	2,005	2,000	2,000	15,600	1,000
2004-11-16	2,040	2,040	2,025	2,030	700	1,015
2004-11-15	2,040	2,040	2,025	2,040	7,200	1,020
2004-11-12	2,035	2,040	2,020	2,040	7,000	1,020
2004-11-11	2,040	2,040	2,030	2,040	1,600	1,020
2004-11-10	2,040	2,050	2,040	2,040	27,600	1,020
2004-11-09	2,040	2,045	2,020	2,040	4,800	1,020
2004-11-08	2,040	2,040	2,010	2,040	6,500	1,020
2004-11-05	2,060	2,060	2,040	2,040	8,900	1,020
2004-11-04	2,100	2,120	2,060	2,060	2,700	1,030
2004-11-02	2,090	2,090	2,060	2,060	2,900	1,030
2004-11-01	2,020	2,050	2,020	2,050	2,300	1,025
2004-10-29	2,000	2,080	2,000	2,060	9,800	1,030
2004-10-28	2,030	2,070	2,030	2,060	12,700	1,030
2004-10-27	2,100	2,100	2,050	2,070	4,600	1,035
2004-10-26	2,190	2,190	2,140	2,140	7,900	1,070
2004-10-25	2,070	2,150	2,060	2,150	6,000	1,075
2004-10-22	2,195	2,220	2,185	2,190	1,000	1,095
2004-10-21	2,160	2,250	2,150	2,250	5,400	1,125
2004-10-20	2,180	2,280	2,180	2,200	9,900	1,100
2004-10-19	2,300	2,320	2,260	2,260	9,500	1,130
2004-10-18	2,295	2,300	2,295	2,300	1,400	1,150
2004-10-15	2,250	2,300	2,250	2,300	7,000	1,150
2004-10-14	2,270	2,290	2,260	2,290	3,300	1,145
2004-10-13	2,280	2,280	2,275	2,275	500	1,137.50
2004-10-12	2,350	2,350	2,290	2,320	3,100	1,160
2004-10-08	2,325	2,325	2,225	2,325	4,800	1,162.50
2004-10-07	2,320	2,320	2,300	2,315	5,300	1,157.50
2004-10-06	2,275	2,315	2,275	2,315	5,400	1,157.50
2004-10-05	2,320	2,330	2,300	2,315	14,200	1,157.50
2004-10-04	2,310	2,320	2,270	2,310	11,600	1,155
2004-10-01	2,250	2,300	2,240	2,260	4,800	1,130
2004-09-30	2,280	2,280	2,250	2,280	7,400	1,140
2004-09-29	2,225	2,255	2,225	2,255	10,000	1,127.50
2004-09-28	2,310	2,310	2,300	2,305	6,600	1,152.50
2004-09-27	2,245	2,300	2,180	2,300	7,700	1,150
2004-09-24	2,285	2,285	2,245	2,280	1,200	1,140
2004-09-22	2,300	2,300	2,210	2,295	13,100	1,147.50
2004-09-21	2,220	2,290	2,220	2,290	15,200	1,145
2004-09-17	2,240	2,260	2,220	2,240	13,800	1,120
2004-09-16	2,170	2,230	2,170	2,220	8,700	1,110
2004-09-15	2,200	2,205	2,170	2,200	15,500	1,100
2004-09-14	2,170	2,205	2,165	2,200	17,300	1,100
2004-09-13	2,200	2,205	2,195	2,195	8,500	1,097.50
2004-09-10	2,195	2,195	2,160	2,185	1,900	1,092.50
2004-09-09	2,200	2,210	2,160	2,210	28,100	1,105
2004-09-08	2,140	2,190	2,140	2,150	5,400	1,075
2004-09-07	2,130	2,140	2,130	2,140	900	1,070
2004-09-06	2,190	2,190	2,170	2,170	3,000	1,085
2004-09-02	2,125	2,200	2,120	2,200	5,100	1,100
2004-09-01	2,115	2,200	2,115	2,200	20,000	1,100
2004-08-31	2,175	2,195	2,105	2,195	9,200	1,097.50
2004-08-30	2,200	2,200	2,170	2,175	4,600	1,087.50
2004-08-27	2,160	2,165	2,160	2,160	1,200	1,080
2004-08-26	2,230	2,250	2,180	2,200	23,800	1,100
2004-08-25	2,170	2,200	2,160	2,200	8,700	1,100
2004-08-24	2,170	2,170	2,170	2,170	1,000	1,085
2004-08-23	2,140	2,200	2,140	2,190	13,600	1,095
2004-08-20	2,140	2,180	2,120	2,180	12,000	1,090
2004-08-19	2,045	2,105	2,045	2,100	6,200	1,050
2004-08-18	2,135	2,135	2,035	2,080	5,600	1,040
2004-08-17	2,180	2,220	2,130	2,155	5,700	1,077.50
2004-08-16	2,245	2,245	2,200	2,220	9,800	1,110
2004-08-13	2,200	2,205	2,185	2,205	2,400	1,102.50
2004-08-12	2,250	2,250	2,205	2,230	11,600	1,115
2004-08-11	2,155	2,290	2,155	2,270	31,900	1,135
2004-08-10	2,020	2,125	2,020	2,115	18,700	1,057.50
2004-08-09	1,980	2,040	1,980	2,000	2,500	1,000
2004-08-06	1,980	2,060	1,980	2,060	1,800	1,030
2004-08-05	2,020	2,020	2,020	2,020	2,200	1,010
2004-08-04	2,005	2,020	1,975	2,020	3,900	1,010
2004-08-03	2,060	2,100	2,020	2,020	11,600	1,010
2004-08-02	2,080	2,100	2,050	2,060	4,500	1,030
2004-07-30	2,040	2,100	2,040	2,095	5,400	1,047.50
2004-07-29	2,100	2,110	2,050	2,080	8,900	1,040
2004-07-28	2,070	2,095	2,070	2,095	4,800	1,047.50
2004-07-27	2,085	2,090	2,070	2,090	13,400	1,045
2004-07-26	2,080	2,090	2,075	2,080	5,400	1,040
2004-07-23	2,040	2,050	2,025	2,050	10,800	1,025
2004-07-22	2,035	2,040	2,020	2,040	7,500	1,020
2004-07-21	1,950	2,020	1,940	2,020	19,600	1,010
2004-07-20	1,920	1,939	1,882	1,939	3,000	969.50
2004-07-16	1,950	1,950	1,942	1,950	4,200	975
2004-07-15	1,951	1,961	1,951	1,953	600	976.50
2004-07-14	1,986	1,989	1,980	1,981	3,700	990.50
2004-07-13	2,020	2,020	1,983	1,983	8,800	991.50
2004-07-12	1,990	2,030	1,990	2,020	13,200	1,010
2004-07-09	1,990	2,040	1,990	2,040	4,000	1,020
2004-07-08	2,020	2,020	1,960	1,990	3,200	995
2004-07-07	2,000	2,040	2,000	2,030	26,000	1,015
2004-07-06	2,005	2,010	2,000	2,000	3,200	1,000
2004-07-05	2,015	2,040	2,000	2,040	5,500	1,020
2004-07-02	1,980	2,000	1,970	2,000	22,400	1,000
2004-07-01	2,020	2,020	2,000	2,020	7,400	1,010
2004-06-30	1,962	1,970	1,937	1,970	24,200	985
2004-06-29	1,950	1,950	1,930	1,933	3,200	966.50
2004-06-28	1,953	1,970	1,950	1,950	4,600	975
2004-06-25	1,964	1,964	1,946	1,950	4,800	975
2004-06-24	1,930	1,970	1,930	1,970	12,600	985
2004-06-23	1,950	1,950	1,935	1,935	5,000	967.50
2004-06-22	1,990	2,000	1,950	1,950	4,500	975
2004-06-21	2,000	2,000	1,980	1,990	3,100	995
2004-06-18	1,950	1,980	1,950	1,970	2,500	985
2004-06-17	1,935	1,960	1,935	1,950	1,800	975
2004-06-16	1,930	1,960	1,930	1,960	7,300	980
2004-06-15	1,931	1,935	1,927	1,927	8,600	963.50
2004-06-14	1,950	1,950	1,925	1,927	1,800	963.50
2004-06-11	1,930	1,950	1,923	1,930	38,700	965
2004-06-10	1,940	1,940	1,925	1,925	13,200	962.50
2004-06-09	1,950	1,960	1,950	1,950	5,700	975
2004-06-08	2,000	2,000	1,970	1,970	2,100	985
2004-06-07	1,949	1,960	1,921	1,960	2,200	980
2004-06-04	1,953	1,960	1,900	1,950	4,500	975
2004-06-03	2,030	2,070	1,960	2,000	11,600	1,000
2004-06-02	2,120	2,120	2,110	2,110	22,800	1,055
2004-06-01	2,100	2,145	2,100	2,140	11,000	1,070
2004-05-31	2,115	2,120	2,100	2,100	8,500	1,050
2004-05-28	2,105	2,130	2,105	2,115	5,600	1,057.50
2004-05-27	2,130	2,135	2,100	2,105	18,200	1,052.50
2004-05-26	2,100	2,120	2,100	2,120	13,500	1,060
2004-05-25	2,100	2,105	2,040	2,075	24,800	1,037.50
2004-05-24	2,045	2,055	2,040	2,050	10,100	1,025
2004-05-21	1,930	2,000	1,900	1,990	10,600	995
2004-05-20	1,830	1,850	1,820	1,840	7,200	920
2004-05-19	1,775	1,880	1,775	1,820	5,500	910
2004-05-18	1,610	1,690	1,580	1,685	5,100	842.50
2004-05-17	1,770	1,800	1,700	1,700	3,900	850
2004-05-14	1,900	1,900	1,890	1,890	1,100	945
2004-05-13	1,960	1,966	1,930	1,940	18,700	970
2004-05-12	1,950	1,970	1,900	1,960	4,100	980
2004-05-11	1,720	1,880	1,720	1,850	7,000	925
2004-05-10	1,990	1,990	1,900	1,900	22,500	950
2004-05-07	2,065	2,065	1,930	2,020	19,000	1,010
2004-05-06	2,080	2,120	2,070	2,120	4,500	1,060
2004-04-30	2,115	2,120	2,100	2,120	3,100	1,060
2004-04-28	2,210	2,220	2,140	2,140	5,200	1,070
2004-04-27	2,200	2,250	2,150	2,250	19,000	1,125
2004-04-26	2,180	2,230	2,170	2,220	16,600	1,110
2004-04-23	2,170	2,180	2,150	2,170	10,200	1,085
2004-04-22	2,160	2,170	2,110	2,170	6,200	1,085
2004-04-21	2,130	2,160	2,100	2,160	12,700	1,080
2004-04-20	2,115	2,145	2,115	2,145	9,500	1,072.50
2004-04-19	2,180	2,185	2,150	2,155	18,500	1,077.50
2004-04-16	2,210	2,250	2,210	2,220	16,800	1,110
2004-04-15	2,220	2,270	2,185	2,250	35,300	1,125
2004-04-14	2,230	2,270	2,200	2,260	29,200	1,130
2004-04-13	2,280	2,295	2,265	2,280	101,800	1,140
2004-04-12	2,100	2,290	2,060	2,200	53,000	1,100
2004-04-09	2,020	2,050	2,005	2,020	37,500	1,010
2004-04-08	1,930	2,065	1,930	2,060	73,100	1,030
2004-04-07	1,871	1,960	1,820	1,950	42,000	975
2004-04-06	1,777	1,850	1,776	1,850	45,400	925
2004-04-05	1,788	1,795	1,735	1,771	18,200	885.50
2004-04-02	1,721	1,795	1,721	1,762	24,200	881
2004-04-01	1,720	1,750	1,720	1,740	7,800	870
2004-03-31	1,758	1,775	1,750	1,750	10,300	875
2004-03-30	1,671	1,765	1,671	1,764	27,700	882
2004-03-29	1,646	1,684	1,646	1,670	29,500	835
2004-03-26	1,710	1,710	1,680	1,684	17,100	842
2004-03-25	1,742	1,742	1,711	1,724	10,100	862
2004-03-24	1,772	1,772	1,742	1,742	13,500	871
2004-03-23	1,787	1,790	1,760	1,760	7,300	880
2004-03-22	1,759	1,800	1,735	1,800	22,500	900
2004-03-19	1,780	1,799	1,760	1,780	15,300	890
2004-03-18	1,820	1,820	1,790	1,800	36,200	900
2004-03-17	1,715	1,800	1,715	1,770	30,400	885
2004-03-16	1,700	1,710	1,700	1,710	23,100	855
2004-03-15	1,685	1,720	1,685	1,700	27,500	850
2004-03-12	1,672	1,698	1,660	1,670	8,600	835
2004-03-11	1,616	1,699	1,615	1,690	27,700	845
2004-03-10	1,650	1,670	1,620	1,670	23,100	835
2004-03-09	1,710	1,710	1,660	1,680	32,100	840
2004-03-08	1,650	1,710	1,601	1,710	67,000	855
2004-03-05	1,610	1,630	1,570	1,610	22,300	805
2004-03-04	1,550	1,635	1,550	1,600	61,500	800
2004-03-03	1,524	1,550	1,520	1,535	23,900	767.50
2004-03-02	1,532	1,535	1,494	1,523	19,900	761.50
2004-03-01	1,490	1,530	1,482	1,502	20,800	751
2004-02-27	1,510	1,520	1,480	1,490	14,900	745
2004-02-26	1,459	1,510	1,457	1,510	27,800	755
2004-02-25	1,438	1,470	1,438	1,465	17,000	732.50
2004-02-24	1,440	1,475	1,432	1,448	73,200	724
2004-02-23	1,470	1,480	1,415	1,464	61,000	732
2004-02-20	1,500	1,551	1,481	1,550	33,600	775
2004-02-19	1,470	1,540	1,405	1,536	46,500	768
2004-02-18	1,535	1,535	1,470	1,470	20,900	735
2004-02-17	1,580	1,580	1,530	1,551	20,000	775.50
2004-02-16	1,589	1,598	1,531	1,580	47,200	790
2004-02-13	1,485	1,550	1,485	1,545	54,600	772.50
2004-02-12	1,492	1,492	1,450	1,485	16,400	742.50
2004-02-10	1,453	1,489	1,445	1,489	34,200	744.50
2004-02-09	1,425	1,440	1,400	1,433	16,400	716.50
2004-02-06	1,450	1,450	1,390	1,410	10,400	705
2004-02-05	1,474	1,474	1,450	1,470	4,900	735
2004-02-04	1,494	1,494	1,461	1,485	21,100	742.50
2004-02-03	1,468	1,495	1,456	1,495	33,500	747.50
2004-02-02	1,424	1,459	1,424	1,459	23,400	729.50
2004-01-30	1,434	1,438	1,426	1,435	11,900	717.50
2004-01-29	1,410	1,439	1,410	1,438	20,100	719
2004-01-28	1,423	1,430	1,400	1,430	24,900	715
2004-01-27	1,395	1,435	1,395	1,430	22,900	715
2004-01-26	1,439	1,439	1,390	1,405	33,600	702.50
2004-01-23	1,500	1,500	1,396	1,440	44,800	720
2004-01-22	1,320	1,520	1,320	1,520	81,700	760
2004-01-21	1,340	1,340	1,301	1,320	26,200	660
2004-01-20	1,279	1,331	1,277	1,320	65,500	660
2004-01-19	1,230	1,285	1,200	1,249	42,600	624.50
2004-01-16	1,040	1,190	1,030	1,190	36,400	595
2004-01-15	1,030	1,030	1,020	1,020	4,900	510
2004-01-14	1,022	1,030	1,017	1,030	2,300	515
2004-01-13	1,033	1,033	1,005	1,030	6,500	515
2004-01-09	1,036	1,045	1,032	1,033	6,300	516.50
2004-01-08	1,020	1,037	1,020	1,026	6,500	513
2004-01-07	1,010	1,015	1,004	1,015	4,300	507.50
2004-01-06	1,000	1,016	1,000	1,016	10,500	508
2004-01-05	1,000	1,010	995	999	4,300	499.50

分割・併合履歴： [2005-09-27]1株→2株

4464 (株)ソフト99コーポレーション の時系列データ [2004年度]

4464 (株)ソフト99コーポレーションの時系列データ [2004年度]