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
2005-12-30	1,538	1,676	1,510	1,676	23,800	1,676
2005-12-29	1,535	1,540	1,520	1,524	12,900	1,524
2005-12-28	1,494	1,530	1,481	1,517	22,800	1,517
2005-12-27	1,500	1,500	1,480	1,495	9,000	1,495
2005-12-26	1,500	1,500	1,470	1,500	22,900	1,500
2005-12-22	1,490	1,490	1,470	1,490	50,500	1,490
2005-12-21	1,495	1,495	1,470	1,480	26,500	1,480
2005-12-20	1,450	1,490	1,450	1,470	30,000	1,470
2005-12-19	1,418	1,430	1,401	1,430	27,900	1,430
2005-12-16	1,420	1,420	1,383	1,384	15,000	1,384
2005-12-15	1,418	1,420	1,391	1,420	13,500	1,420
2005-12-14	1,424	1,424	1,382	1,415	18,400	1,415
2005-12-13	1,430	1,433	1,416	1,424	8,300	1,424
2005-12-12	1,450	1,450	1,432	1,433	17,100	1,433
2005-12-09	1,420	1,447	1,415	1,440	10,200	1,440
2005-12-08	1,463	1,463	1,430	1,440	5,000	1,440
2005-12-07	1,480	1,490	1,471	1,480	13,400	1,480
2005-12-06	1,449	1,490	1,449	1,475	46,600	1,475
2005-12-05	1,452	1,452	1,440	1,449	17,800	1,449
2005-12-02	1,440	1,460	1,412	1,452	27,300	1,452
2005-12-01	1,390	1,440	1,382	1,440	43,300	1,440
2005-11-30	1,396	1,410	1,395	1,410	12,700	1,410
2005-11-29	1,360	1,396	1,360	1,396	13,800	1,396
2005-11-28	1,360	1,377	1,355	1,358	14,600	1,358
2005-11-25	1,378	1,378	1,350	1,352	15,600	1,352
2005-11-24	1,350	1,380	1,345	1,378	27,800	1,378
2005-11-22	1,385	1,391	1,367	1,370	14,500	1,370
2005-11-21	1,380	1,390	1,356	1,385	17,800	1,385
2005-11-18	1,410	1,410	1,396	1,400	11,100	1,400
2005-11-17	1,429	1,430	1,405	1,413	4,800	1,413
2005-11-16	1,440	1,440	1,402	1,411	11,500	1,411
2005-11-15	1,420	1,420	1,352	1,400	4,300	1,400
2005-11-14	1,443	1,443	1,420	1,421	3,500	1,421
2005-11-11	1,443	1,443	1,420	1,440	5,400	1,440
2005-11-10	1,453	1,480	1,447	1,450	6,000	1,450
2005-11-09	1,530	1,530	1,451	1,451	2,300	1,451
2005-11-08	1,500	1,530	1,500	1,520	8,000	1,520
2005-11-07	1,460	1,500	1,455	1,480	16,500	1,480
2005-11-04	1,489	1,500	1,460	1,462	6,900	1,462
2005-11-02	1,430	1,454	1,415	1,454	11,900	1,454
2005-11-01	1,375	1,428	1,375	1,428	19,400	1,428
2005-10-31	1,380	1,390	1,379	1,380	29,100	1,380
2005-10-28	1,400	1,403	1,373	1,380	7,600	1,380
2005-10-27	1,400	1,412	1,395	1,412	16,100	1,412
2005-10-26	1,400	1,400	1,395	1,400	7,800	1,400
2005-10-25	1,400	1,404	1,398	1,400	8,100	1,400
2005-10-24	1,405	1,410	1,398	1,405	7,000	1,405
2005-10-21	1,419	1,419	1,401	1,404	1,900	1,404
2005-10-20	1,385	1,433	1,385	1,400	10,800	1,400
2005-10-19	1,356	1,395	1,356	1,395	15,300	1,395
2005-10-18	1,350	1,360	1,340	1,342	4,500	1,342
2005-10-17	1,361	1,369	1,340	1,360	10,700	1,360
2005-10-14	1,372	1,374	1,360	1,365	14,400	1,365
2005-10-13	1,370	1,379	1,355	1,370	7,000	1,370
2005-10-12	1,373	1,375	1,353	1,353	5,600	1,353
2005-10-11	1,350	1,370	1,347	1,370	33,900	1,370
2005-10-07	1,347	1,352	1,340	1,344	22,300	1,344
2005-10-06	1,345	1,350	1,332	1,345	18,000	1,345
2005-10-05	1,380	1,380	1,345	1,345	15,200	1,345
2005-10-04	1,354	1,375	1,351	1,370	19,800	1,370
2005-10-03	1,350	1,355	1,330	1,350	20,500	1,350
2005-09-30	1,330	1,360	1,320	1,350	16,000	1,350
2005-09-29	1,250	1,320	1,250	1,320	16,300	1,320
2005-09-28	1,212	1,213	1,173	1,210	19,700	1,210
2005-09-27	1,202	1,220	1,150	1,172	19,400	1,172
2005-09-26	2,395	2,445	2,390	2,405	32,900	1,202.50
2005-09-22	2,360	2,385	2,355	2,380	22,500	1,190
2005-09-21	2,350	2,360	2,345	2,360	20,800	1,180
2005-09-20	2,355	2,355	2,340	2,350	19,900	1,175
2005-09-16	2,345	2,350	2,330	2,350	12,800	1,175
2005-09-15	2,350	2,355	2,335	2,345	9,700	1,172.50
2005-09-14	2,350	2,380	2,350	2,355	9,400	1,177.50
2005-09-13	2,390	2,390	2,350	2,350	5,400	1,175
2005-09-12	2,375	2,395	2,375	2,375	6,800	1,187.50
2005-09-09	2,390	2,390	2,370	2,375	4,700	1,187.50
2005-09-08	2,400	2,400	2,370	2,370	6,000	1,185
2005-09-07	2,410	2,420	2,395	2,420	16,700	1,210
2005-09-06	2,405	2,410	2,390	2,410	27,600	1,205
2005-09-05	2,410	2,420	2,405	2,405	6,600	1,202.50
2005-09-02	2,400	2,410	2,390	2,410	11,400	1,205
2005-09-01	2,410	2,410	2,375	2,380	14,200	1,190
2005-08-31	2,400	2,400	2,370	2,380	6,300	1,190
2005-08-30	2,375	2,380	2,370	2,380	5,500	1,190
2005-08-29	2,400	2,400	2,370	2,370	7,900	1,185
2005-08-26	2,400	2,400	2,385	2,385	11,800	1,192.50
2005-08-25	2,470	2,490	2,385	2,390	20,000	1,195
2005-08-24	2,305	2,400	2,295	2,390	24,500	1,195
2005-08-23	2,290	2,305	2,275	2,290	84,600	1,145
2005-08-22	2,305	2,340	2,250	2,280	119,500	1,140
2005-08-19	2,255	2,260	2,250	2,250	11,300	1,125
2005-08-18	2,250	2,255	2,220	2,250	6,300	1,125
2005-08-17	2,220	2,260	2,220	2,260	48,000	1,130
2005-08-16	2,215	2,220	2,215	2,215	500	1,107.50
2005-08-15	2,235	2,235	2,225	2,225	7,400	1,112.50
2005-08-12	2,225	2,225	2,200	2,200	11,200	1,100
2005-08-11	2,235	2,235	2,200	2,225	2,200	1,112.50
2005-08-10	2,235	2,240	2,205	2,240	7,200	1,120
2005-08-09	2,200	2,220	2,200	2,220	7,600	1,110
2005-08-08	2,205	2,250	2,205	2,205	11,200	1,102.50
2005-08-05	2,205	2,205	2,200	2,200	7,000	1,100
2005-08-04	2,205	2,205	2,200	2,205	1,300	1,102.50
2005-08-03	2,215	2,245	2,215	2,215	17,900	1,107.50
2005-08-02	2,230	2,230	2,200	2,215	1,000	1,107.50
2005-08-01	2,230	2,235	2,230	2,235	5,900	1,117.50
2005-07-29	2,235	2,245	2,200	2,230	10,500	1,115
2005-07-28	2,205	2,240	2,180	2,240	32,400	1,120
2005-07-27	2,200	2,225	2,185	2,190	11,300	1,095
2005-07-26	2,235	2,235	2,195	2,195	4,300	1,097.50
2005-07-25	2,245	2,245	2,200	2,200	2,800	1,100
2005-07-22	2,230	2,230	2,190	2,225	7,200	1,112.50
2005-07-21	2,150	2,250	2,130	2,185	16,000	1,092.50
2005-07-20	2,085	2,145	2,085	2,115	11,300	1,057.50
2005-07-19	2,120	2,120	2,070	2,080	10,200	1,040
2005-07-15	2,120	2,130	2,110	2,115	6,400	1,057.50
2005-07-14	2,110	2,120	2,095	2,110	12,300	1,055
2005-07-13	2,110	2,110	2,110	2,110	6,800	1,055
2005-07-12	2,105	2,125	2,105	2,120	7,800	1,060
2005-07-11	2,115	2,125	2,105	2,110	5,600	1,055
2005-07-08	2,100	2,130	2,100	2,110	5,500	1,055
2005-07-07	2,105	2,185	2,105	2,115	11,800	1,057.50
2005-07-06	2,120	2,145	2,100	2,140	6,000	1,070
2005-07-05	2,100	2,110	2,100	2,100	2,100	1,050
2005-07-04	2,100	2,100	2,100	2,100	5,900	1,050
2005-07-01	2,135	2,135	2,110	2,110	600	1,055
2005-06-30	2,100	2,140	2,100	2,135	4,300	1,067.50
2005-06-29	2,120	2,120	2,095	2,100	11,800	1,050
2005-06-28	2,100	2,120	2,090	2,120	3,900	1,060
2005-06-27	2,100	2,100	2,095	2,100	11,500	1,050
2005-06-24	2,120	2,120	2,090	2,100	3,700	1,050
2005-06-23	2,110	2,120	2,110	2,120	6,800	1,060
2005-06-22	2,100	2,100	2,100	2,100	6,900	1,050
2005-06-21	2,120	2,120	2,100	2,100	8,000	1,050
2005-06-20	2,120	2,120	2,100	2,120	6,300	1,060
2005-06-17	2,120	2,150	2,120	2,120	3,800	1,060
2005-06-16	2,175	2,180	2,120	2,120	5,900	1,060
2005-06-15	2,140	2,175	2,140	2,175	6,200	1,087.50
2005-06-14	2,125	2,135	2,125	2,130	2,600	1,065
2005-06-13	2,120	2,145	2,120	2,120	6,100	1,060
2005-06-10	2,115	2,115	2,110	2,110	4,600	1,055
2005-06-09	2,105	2,105	2,100	2,100	3,800	1,050
2005-06-08	2,100	2,115	2,100	2,115	800	1,057.50
2005-06-07	2,085	2,100	2,085	2,095	700	1,047.50
2005-06-06	2,110	2,120	2,105	2,115	5,000	1,057.50
2005-06-03	2,090	2,110	2,090	2,110	6,100	1,055
2005-06-02	2,105	2,105	2,100	2,100	4,200	1,050
2005-06-01	2,100	2,100	2,090	2,100	1,400	1,050
2005-05-31	2,070	2,140	2,070	2,100	1,800	1,050
2005-05-30	2,100	2,125	2,100	2,100	3,800	1,050
2005-05-27	2,120	2,120	2,105	2,105	700	1,052.50
2005-05-26	2,120	2,155	2,110	2,120	5,200	1,060
2005-05-25	2,115	2,135	2,115	2,135	7,100	1,067.50
2005-05-24	2,100	2,100	2,100	2,100	10,300	1,050
2005-05-23	2,105	2,120	2,090	2,100	25,600	1,050
2005-05-20	2,130	2,150	2,100	2,110	6,400	1,055
2005-05-19	2,080	2,080	2,080	2,080	400	1,040
2005-05-18	2,110	2,120	2,060	2,120	18,500	1,060
2005-05-17	2,150	2,150	2,145	2,145	600	1,072.50
2005-05-16	2,170	2,190	2,150	2,150	6,300	1,075
2005-05-13	2,110	2,150	2,110	2,150	2,200	1,075
2005-05-12	2,100	2,165	2,100	2,150	6,000	1,075
2005-05-11	2,140	2,170	2,140	2,170	4,100	1,085
2005-05-10	2,160	2,185	2,160	2,180	4,900	1,090
2005-05-09	2,160	2,185	2,160	2,180	11,200	1,090
2005-05-06	2,160	2,160	2,100	2,160	6,500	1,080
2005-05-02	2,160	2,170	2,160	2,160	7,600	1,080
2005-04-28	2,175	2,175	2,145	2,165	5,900	1,082.50
2005-04-27	2,150	2,180	2,140	2,175	7,300	1,087.50
2005-04-26	2,135	2,140	2,135	2,140	5,800	1,070
2005-04-25	2,145	2,145	2,095	2,095	1,600	1,047.50
2005-04-22	2,095	2,100	2,080	2,080	2,300	1,040
2005-04-21	2,060	2,060	2,045	2,045	800	1,022.50
2005-04-20	2,060	2,070	2,060	2,060	800	1,030
2005-04-19	2,035	2,045	2,035	2,035	3,700	1,017.50
2005-04-18	2,025	2,035	2,000	2,005	10,600	1,002.50
2005-04-15	2,125	2,130	2,065	2,075	15,300	1,037.50
2005-04-14	2,095	2,105	2,095	2,100	41,200	1,050
2005-04-13	2,055	2,090	2,045	2,080	15,200	1,040
2005-04-12	2,090	2,090	2,045	2,045	5,200	1,022.50
2005-04-11	2,070	2,080	2,050	2,060	42,800	1,030
2005-04-08	2,080	2,085	2,050	2,050	10,200	1,025
2005-04-07	2,085	2,085	2,050	2,085	21,400	1,042.50
2005-04-06	2,125	2,125	2,065	2,125	64,600	1,062.50
2005-04-05	2,175	2,175	2,160	2,165	14,300	1,082.50
2005-04-04	2,175	2,230	2,175	2,205	18,100	1,102.50
2005-04-01	2,250	2,260	2,245	2,250	5,300	1,125
2005-03-31	2,235	2,255	2,200	2,255	6,500	1,127.50
2005-03-30	2,180	2,265	2,180	2,235	6,600	1,117.50
2005-03-29	2,285	2,285	2,230	2,280	8,400	1,140
2005-03-28	2,270	2,290	2,255	2,290	8,500	1,145
2005-03-25	2,300	2,305	2,270	2,290	14,400	1,145
2005-03-24	2,280	2,300	2,180	2,300	26,100	1,150
2005-03-23	2,290	2,320	2,280	2,300	10,800	1,150
2005-03-22	2,200	2,300	2,200	2,300	19,100	1,150
2005-03-18	2,220	2,220	2,200	2,215	11,500	1,107.50
2005-03-17	2,220	2,230	2,205	2,210	18,000	1,105
2005-03-16	2,235	2,260	2,180	2,220	58,600	1,110
2005-03-15	2,200	2,340	2,200	2,275	77,500	1,137.50
2005-03-14	1,950	2,125	1,950	2,125	79,900	1,062.50
2005-03-11	1,918	1,939	1,918	1,935	60,100	967.50
2005-03-10	1,894	1,917	1,890	1,906	80,100	953
2005-03-09	1,896	1,896	1,865	1,872	21,200	936
2005-03-08	1,899	1,900	1,892	1,895	14,200	947.50
2005-03-07	1,900	1,900	1,896	1,898	10,300	949
2005-03-04	1,900	1,900	1,896	1,898	18,200	949
2005-03-03	1,900	1,901	1,890	1,900	63,700	950
2005-03-02	1,900	1,902	1,895	1,900	47,100	950
2005-03-01	1,871	1,909	1,871	1,899	17,300	949.50
2005-02-28	1,851	1,873	1,851	1,870	19,300	935
2005-02-25	1,825	1,849	1,811	1,830	21,000	915
2005-02-24	1,812	1,821	1,810	1,811	11,700	905.50
2005-02-23	1,810	1,820	1,805	1,811	11,700	905.50
2005-02-22	1,800	1,820	1,800	1,811	6,300	905.50
2005-02-21	1,791	1,797	1,790	1,796	6,800	898
2005-02-18	1,796	1,800	1,785	1,785	26,500	892.50
2005-02-17	1,820	1,828	1,782	1,795	9,700	897.50
2005-02-16	1,840	1,847	1,825	1,830	17,500	915
2005-02-15	1,831	1,833	1,827	1,827	14,900	913.50
2005-02-14	1,780	1,830	1,779	1,813	26,400	906.50
2005-02-10	1,787	1,798	1,777	1,790	17,700	895
2005-02-09	1,799	1,800	1,774	1,798	20,000	899
2005-02-08	1,813	1,823	1,782	1,800	37,200	900
2005-02-07	1,861	1,865	1,812	1,812	24,700	906
2005-02-04	1,891	1,910	1,870	1,870	18,500	935
2005-02-03	1,928	1,928	1,912	1,912	4,900	956
2005-02-02	1,931	1,931	1,911	1,912	10,500	956
2005-02-01	1,940	1,942	1,931	1,934	5,900	967
2005-01-31	1,980	1,980	1,942	1,945	7,500	972.50
2005-01-28	1,940	1,988	1,940	1,988	29,800	994
2005-01-27	1,929	1,951	1,929	1,940	41,600	970
2005-01-26	1,929	1,929	1,921	1,929	2,500	964.50
2005-01-25	1,931	1,931	1,922	1,924	1,700	962
2005-01-24	1,927	1,935	1,927	1,929	4,900	964.50
2005-01-21	1,930	1,947	1,920	1,947	2,100	973.50
2005-01-20	1,949	1,949	1,912	1,930	2,600	965
2005-01-19	1,940	1,949	1,940	1,949	6,200	974.50
2005-01-18	1,940	1,940	1,930	1,930	6,300	965
2005-01-17	1,940	1,940	1,935	1,939	8,900	969.50
2005-01-14	1,945	1,948	1,935	1,935	3,700	967.50
2005-01-13	1,948	1,948	1,937	1,945	6,300	972.50
2005-01-12	1,930	1,950	1,918	1,950	26,500	975
2005-01-11	1,915	1,921	1,915	1,920	22,900	960
2005-01-07	1,920	1,921	1,919	1,920	17,700	960
2005-01-06	1,929	1,929	1,915	1,920	5,400	960
2005-01-05	1,950	1,950	1,925	1,930	1,200	965
2005-01-04	1,949	1,949	1,940	1,940	500	970

分割・併合履歴： [2005-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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

4464 (株)ソフト99コーポレーションの時系列データ [2005年度]