4464 (株)ソフト99コーポレーション の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,5381,6761,5101,67623,8001,676
2005-12-291,5351,5401,5201,52412,9001,524
2005-12-281,4941,5301,4811,51722,8001,517
2005-12-271,5001,5001,4801,4959,0001,495
2005-12-261,5001,5001,4701,50022,9001,500
2005-12-221,4901,4901,4701,49050,5001,490
2005-12-211,4951,4951,4701,48026,5001,480
2005-12-201,4501,4901,4501,47030,0001,470
2005-12-191,4181,4301,4011,43027,9001,430
2005-12-161,4201,4201,3831,38415,0001,384
2005-12-151,4181,4201,3911,42013,5001,420
2005-12-141,4241,4241,3821,41518,4001,415
2005-12-131,4301,4331,4161,4248,3001,424
2005-12-121,4501,4501,4321,43317,1001,433
2005-12-091,4201,4471,4151,44010,2001,440
2005-12-081,4631,4631,4301,4405,0001,440
2005-12-071,4801,4901,4711,48013,4001,480
2005-12-061,4491,4901,4491,47546,6001,475
2005-12-051,4521,4521,4401,44917,8001,449
2005-12-021,4401,4601,4121,45227,3001,452
2005-12-011,3901,4401,3821,44043,3001,440
2005-11-301,3961,4101,3951,41012,7001,410
2005-11-291,3601,3961,3601,39613,8001,396
2005-11-281,3601,3771,3551,35814,6001,358
2005-11-251,3781,3781,3501,35215,6001,352
2005-11-241,3501,3801,3451,37827,8001,378
2005-11-221,3851,3911,3671,37014,5001,370
2005-11-211,3801,3901,3561,38517,8001,385
2005-11-181,4101,4101,3961,40011,1001,400
2005-11-171,4291,4301,4051,4134,8001,413
2005-11-161,4401,4401,4021,41111,5001,411
2005-11-151,4201,4201,3521,4004,3001,400
2005-11-141,4431,4431,4201,4213,5001,421
2005-11-111,4431,4431,4201,4405,4001,440
2005-11-101,4531,4801,4471,4506,0001,450
2005-11-091,5301,5301,4511,4512,3001,451
2005-11-081,5001,5301,5001,5208,0001,520
2005-11-071,4601,5001,4551,48016,5001,480
2005-11-041,4891,5001,4601,4626,9001,462
2005-11-021,4301,4541,4151,45411,9001,454
2005-11-011,3751,4281,3751,42819,4001,428
2005-10-311,3801,3901,3791,38029,1001,380
2005-10-281,4001,4031,3731,3807,6001,380
2005-10-271,4001,4121,3951,41216,1001,412
2005-10-261,4001,4001,3951,4007,8001,400
2005-10-251,4001,4041,3981,4008,1001,400
2005-10-241,4051,4101,3981,4057,0001,405
2005-10-211,4191,4191,4011,4041,9001,404
2005-10-201,3851,4331,3851,40010,8001,400
2005-10-191,3561,3951,3561,39515,3001,395
2005-10-181,3501,3601,3401,3424,5001,342
2005-10-171,3611,3691,3401,36010,7001,360
2005-10-141,3721,3741,3601,36514,4001,365
2005-10-131,3701,3791,3551,3707,0001,370
2005-10-121,3731,3751,3531,3535,6001,353
2005-10-111,3501,3701,3471,37033,9001,370
2005-10-071,3471,3521,3401,34422,3001,344
2005-10-061,3451,3501,3321,34518,0001,345
2005-10-051,3801,3801,3451,34515,2001,345
2005-10-041,3541,3751,3511,37019,8001,370
2005-10-031,3501,3551,3301,35020,5001,350
2005-09-301,3301,3601,3201,35016,0001,350
2005-09-291,2501,3201,2501,32016,3001,320
2005-09-281,2121,2131,1731,21019,7001,210
2005-09-271,2021,2201,1501,17219,4001,172
2005-09-262,3952,4452,3902,40532,9001,202.50
2005-09-222,3602,3852,3552,38022,5001,190
2005-09-212,3502,3602,3452,36020,8001,180
2005-09-202,3552,3552,3402,35019,9001,175
2005-09-162,3452,3502,3302,35012,8001,175
2005-09-152,3502,3552,3352,3459,7001,172.50
2005-09-142,3502,3802,3502,3559,4001,177.50
2005-09-132,3902,3902,3502,3505,4001,175
2005-09-122,3752,3952,3752,3756,8001,187.50
2005-09-092,3902,3902,3702,3754,7001,187.50
2005-09-082,4002,4002,3702,3706,0001,185
2005-09-072,4102,4202,3952,42016,7001,210
2005-09-062,4052,4102,3902,41027,6001,205
2005-09-052,4102,4202,4052,4056,6001,202.50
2005-09-022,4002,4102,3902,41011,4001,205
2005-09-012,4102,4102,3752,38014,2001,190
2005-08-312,4002,4002,3702,3806,3001,190
2005-08-302,3752,3802,3702,3805,5001,190
2005-08-292,4002,4002,3702,3707,9001,185
2005-08-262,4002,4002,3852,38511,8001,192.50
2005-08-252,4702,4902,3852,39020,0001,195
2005-08-242,3052,4002,2952,39024,5001,195
2005-08-232,2902,3052,2752,29084,6001,145
2005-08-222,3052,3402,2502,280119,5001,140
2005-08-192,2552,2602,2502,25011,3001,125
2005-08-182,2502,2552,2202,2506,3001,125
2005-08-172,2202,2602,2202,26048,0001,130
2005-08-162,2152,2202,2152,2155001,107.50
2005-08-152,2352,2352,2252,2257,4001,112.50
2005-08-122,2252,2252,2002,20011,2001,100
2005-08-112,2352,2352,2002,2252,2001,112.50
2005-08-102,2352,2402,2052,2407,2001,120
2005-08-092,2002,2202,2002,2207,6001,110
2005-08-082,2052,2502,2052,20511,2001,102.50
2005-08-052,2052,2052,2002,2007,0001,100
2005-08-042,2052,2052,2002,2051,3001,102.50
2005-08-032,2152,2452,2152,21517,9001,107.50
2005-08-022,2302,2302,2002,2151,0001,107.50
2005-08-012,2302,2352,2302,2355,9001,117.50
2005-07-292,2352,2452,2002,23010,5001,115
2005-07-282,2052,2402,1802,24032,4001,120
2005-07-272,2002,2252,1852,19011,3001,095
2005-07-262,2352,2352,1952,1954,3001,097.50
2005-07-252,2452,2452,2002,2002,8001,100
2005-07-222,2302,2302,1902,2257,2001,112.50
2005-07-212,1502,2502,1302,18516,0001,092.50
2005-07-202,0852,1452,0852,11511,3001,057.50
2005-07-192,1202,1202,0702,08010,2001,040
2005-07-152,1202,1302,1102,1156,4001,057.50
2005-07-142,1102,1202,0952,11012,3001,055
2005-07-132,1102,1102,1102,1106,8001,055
2005-07-122,1052,1252,1052,1207,8001,060
2005-07-112,1152,1252,1052,1105,6001,055
2005-07-082,1002,1302,1002,1105,5001,055
2005-07-072,1052,1852,1052,11511,8001,057.50
2005-07-062,1202,1452,1002,1406,0001,070
2005-07-052,1002,1102,1002,1002,1001,050
2005-07-042,1002,1002,1002,1005,9001,050
2005-07-012,1352,1352,1102,1106001,055
2005-06-302,1002,1402,1002,1354,3001,067.50
2005-06-292,1202,1202,0952,10011,8001,050
2005-06-282,1002,1202,0902,1203,9001,060
2005-06-272,1002,1002,0952,10011,5001,050
2005-06-242,1202,1202,0902,1003,7001,050
2005-06-232,1102,1202,1102,1206,8001,060
2005-06-222,1002,1002,1002,1006,9001,050
2005-06-212,1202,1202,1002,1008,0001,050
2005-06-202,1202,1202,1002,1206,3001,060
2005-06-172,1202,1502,1202,1203,8001,060
2005-06-162,1752,1802,1202,1205,9001,060
2005-06-152,1402,1752,1402,1756,2001,087.50
2005-06-142,1252,1352,1252,1302,6001,065
2005-06-132,1202,1452,1202,1206,1001,060
2005-06-102,1152,1152,1102,1104,6001,055
2005-06-092,1052,1052,1002,1003,8001,050
2005-06-082,1002,1152,1002,1158001,057.50
2005-06-072,0852,1002,0852,0957001,047.50
2005-06-062,1102,1202,1052,1155,0001,057.50
2005-06-032,0902,1102,0902,1106,1001,055
2005-06-022,1052,1052,1002,1004,2001,050
2005-06-012,1002,1002,0902,1001,4001,050
2005-05-312,0702,1402,0702,1001,8001,050
2005-05-302,1002,1252,1002,1003,8001,050
2005-05-272,1202,1202,1052,1057001,052.50
2005-05-262,1202,1552,1102,1205,2001,060
2005-05-252,1152,1352,1152,1357,1001,067.50
2005-05-242,1002,1002,1002,10010,3001,050
2005-05-232,1052,1202,0902,10025,6001,050
2005-05-202,1302,1502,1002,1106,4001,055
2005-05-192,0802,0802,0802,0804001,040
2005-05-182,1102,1202,0602,12018,5001,060
2005-05-172,1502,1502,1452,1456001,072.50
2005-05-162,1702,1902,1502,1506,3001,075
2005-05-132,1102,1502,1102,1502,2001,075
2005-05-122,1002,1652,1002,1506,0001,075
2005-05-112,1402,1702,1402,1704,1001,085
2005-05-102,1602,1852,1602,1804,9001,090
2005-05-092,1602,1852,1602,18011,2001,090
2005-05-062,1602,1602,1002,1606,5001,080
2005-05-022,1602,1702,1602,1607,6001,080
2005-04-282,1752,1752,1452,1655,9001,082.50
2005-04-272,1502,1802,1402,1757,3001,087.50
2005-04-262,1352,1402,1352,1405,8001,070
2005-04-252,1452,1452,0952,0951,6001,047.50
2005-04-222,0952,1002,0802,0802,3001,040
2005-04-212,0602,0602,0452,0458001,022.50
2005-04-202,0602,0702,0602,0608001,030
2005-04-192,0352,0452,0352,0353,7001,017.50
2005-04-182,0252,0352,0002,00510,6001,002.50
2005-04-152,1252,1302,0652,07515,3001,037.50
2005-04-142,0952,1052,0952,10041,2001,050
2005-04-132,0552,0902,0452,08015,2001,040
2005-04-122,0902,0902,0452,0455,2001,022.50
2005-04-112,0702,0802,0502,06042,8001,030
2005-04-082,0802,0852,0502,05010,2001,025
2005-04-072,0852,0852,0502,08521,4001,042.50
2005-04-062,1252,1252,0652,12564,6001,062.50
2005-04-052,1752,1752,1602,16514,3001,082.50
2005-04-042,1752,2302,1752,20518,1001,102.50
2005-04-012,2502,2602,2452,2505,3001,125
2005-03-312,2352,2552,2002,2556,5001,127.50
2005-03-302,1802,2652,1802,2356,6001,117.50
2005-03-292,2852,2852,2302,2808,4001,140
2005-03-282,2702,2902,2552,2908,5001,145
2005-03-252,3002,3052,2702,29014,4001,145
2005-03-242,2802,3002,1802,30026,1001,150
2005-03-232,2902,3202,2802,30010,8001,150
2005-03-222,2002,3002,2002,30019,1001,150
2005-03-182,2202,2202,2002,21511,5001,107.50
2005-03-172,2202,2302,2052,21018,0001,105
2005-03-162,2352,2602,1802,22058,6001,110
2005-03-152,2002,3402,2002,27577,5001,137.50
2005-03-141,9502,1251,9502,12579,9001,062.50
2005-03-111,9181,9391,9181,93560,100967.50
2005-03-101,8941,9171,8901,90680,100953
2005-03-091,8961,8961,8651,87221,200936
2005-03-081,8991,9001,8921,89514,200947.50
2005-03-071,9001,9001,8961,89810,300949
2005-03-041,9001,9001,8961,89818,200949
2005-03-031,9001,9011,8901,90063,700950
2005-03-021,9001,9021,8951,90047,100950
2005-03-011,8711,9091,8711,89917,300949.50
2005-02-281,8511,8731,8511,87019,300935
2005-02-251,8251,8491,8111,83021,000915
2005-02-241,8121,8211,8101,81111,700905.50
2005-02-231,8101,8201,8051,81111,700905.50
2005-02-221,8001,8201,8001,8116,300905.50
2005-02-211,7911,7971,7901,7966,800898
2005-02-181,7961,8001,7851,78526,500892.50
2005-02-171,8201,8281,7821,7959,700897.50
2005-02-161,8401,8471,8251,83017,500915
2005-02-151,8311,8331,8271,82714,900913.50
2005-02-141,7801,8301,7791,81326,400906.50
2005-02-101,7871,7981,7771,79017,700895
2005-02-091,7991,8001,7741,79820,000899
2005-02-081,8131,8231,7821,80037,200900
2005-02-071,8611,8651,8121,81224,700906
2005-02-041,8911,9101,8701,87018,500935
2005-02-031,9281,9281,9121,9124,900956
2005-02-021,9311,9311,9111,91210,500956
2005-02-011,9401,9421,9311,9345,900967
2005-01-311,9801,9801,9421,9457,500972.50
2005-01-281,9401,9881,9401,98829,800994
2005-01-271,9291,9511,9291,94041,600970
2005-01-261,9291,9291,9211,9292,500964.50
2005-01-251,9311,9311,9221,9241,700962
2005-01-241,9271,9351,9271,9294,900964.50
2005-01-211,9301,9471,9201,9472,100973.50
2005-01-201,9491,9491,9121,9302,600965
2005-01-191,9401,9491,9401,9496,200974.50
2005-01-181,9401,9401,9301,9306,300965
2005-01-171,9401,9401,9351,9398,900969.50
2005-01-141,9451,9481,9351,9353,700967.50
2005-01-131,9481,9481,9371,9456,300972.50
2005-01-121,9301,9501,9181,95026,500975
2005-01-111,9151,9211,9151,92022,900960
2005-01-071,9201,9211,9191,92017,700960
2005-01-061,9291,9291,9151,9205,400960
2005-01-051,9501,9501,9251,9301,200965
2005-01-041,9491,9491,9401,940500970

分割・併合履歴 : [2005-09-27]1株→2株