4464 (株)ソフト99コーポレーションの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	760	762	760	761	600	761
2007-12-27	765	765	740	760	30,700	760
2007-12-26	751	760	750	760	13,900	760
2007-12-25	761	765	741	750	5,300	750
2007-12-21	716	749	710	740	7,100	740
2007-12-20	742	747	731	731	3,500	731
2007-12-19	743	755	742	742	1,900	742
2007-12-18	760	760	745	745	56,500	745
2007-12-17	780	780	771	771	4,700	771
2007-12-14	780	789	771	789	3,200	789
2007-12-13	780	789	777	789	4,500	789
2007-12-12	785	790	785	789	1,700	789
2007-12-11	799	800	791	800	4,000	800
2007-12-10	798	800	790	790	2,800	790
2007-12-07	796	799	789	799	6,700	799
2007-12-06	786	798	784	798	15,200	798
2007-12-05	785	786	763	786	67,800	786
2007-12-04	767	775	761	763	65,300	763
2007-12-03	761	769	757	767	1,400	767
2007-11-30	745	763	745	760	6,200	760
2007-11-29	747	750	741	742	5,300	742
2007-11-28	748	748	736	747	5,800	747
2007-11-27	746	750	741	750	13,700	750
2007-11-26	740	760	740	755	12,100	755
2007-11-22	700	720	700	710	21,800	710
2007-11-21	700	706	700	706	12,100	706
2007-11-20	706	706	699	700	6,700	700
2007-11-19	705	705	703	703	9,800	703
2007-11-16	707	722	707	715	2,500	715
2007-11-15	702	716	702	716	3,800	716
2007-11-14	702	716	700	710	20,200	710
2007-11-13	701	740	701	721	25,100	721
2007-11-12	750	755	730	730	12,700	730
2007-11-09	777	778	769	769	2,800	769
2007-11-08	776	780	774	780	1,900	780
2007-11-07	774	776	773	775	11,000	775
2007-11-06	775	775	772	773	2,100	773
2007-11-05	774	775	770	770	3,000	770
2007-11-02	778	780	769	770	31,500	770
2007-11-01	787	787	781	786	5,800	786
2007-10-31	790	790	782	782	5,200	782
2007-10-30	785	787	781	787	3,400	787
2007-10-29	780	788	775	780	61,700	780
2007-10-26	788	788	775	785	12,000	785
2007-10-25	783	785	780	780	9,100	780
2007-10-24	789	790	781	790	12,600	790
2007-10-23	779	788	779	782	5,300	782
2007-10-22	785	785	777	780	15,000	780
2007-10-19	790	792	787	789	8,000	789
2007-10-18	790	795	788	789	13,300	789
2007-10-17	797	797	790	790	16,400	790
2007-10-16	806	806	797	797	15,000	797
2007-10-15	820	821	811	811	14,500	811
2007-10-12	820	827	818	820	10,600	820
2007-10-11	826	827	820	825	12,100	825
2007-10-10	825	826	823	825	15,500	825
2007-10-09	825	826	821	825	18,100	825
2007-10-05	826	829	824	825	9,300	825
2007-10-04	830	832	822	823	14,800	823
2007-10-03	832	832	826	830	19,800	830
2007-10-02	840	841	832	834	23,300	834
2007-10-01	846	850	840	840	13,100	840
2007-09-28	839	854	839	841	29,300	841
2007-09-27	839	859	835	859	4,700	859
2007-09-26	831	846	830	840	2,900	840
2007-09-25	838	839	831	838	1,200	838
2007-09-21	852	854	839	839	14,100	839
2007-09-20	860	865	849	852	14,700	852
2007-09-19	876	879	865	871	7,100	871
2007-09-18	880	880	873	877	3,600	877
2007-09-14	870	881	865	881	5,300	881
2007-09-13	861	883	861	874	10,800	874
2007-09-12	873	874	866	873	6,100	873
2007-09-11	880	880	863	871	6,800	871
2007-09-10	890	890	880	882	7,200	882
2007-09-07	898	908	891	893	5,700	893
2007-09-06	896	904	896	898	29,100	898
2007-09-05	905	908	900	900	5,800	900
2007-09-04	914	914	900	905	5,300	905
2007-09-03	901	905	901	905	5,300	905
2007-08-31	900	914	896	910	21,000	910
2007-08-30	897	900	897	898	2,200	898
2007-08-29	900	900	900	900	1,700	900
2007-08-28	900	904	900	902	1,300	902
2007-08-27	900	901	900	901	6,800	901
2007-08-24	900	901	895	899	5,500	899
2007-08-23	890	893	885	886	3,300	886
2007-08-22	884	886	881	884	2,300	884
2007-08-21	883	884	880	884	2,500	884
2007-08-20	889	899	880	880	11,400	880
2007-08-17	887	911	886	887	13,000	887
2007-08-16	896	896	887	888	13,800	888
2007-08-15	903	911	900	906	13,300	906
2007-08-14	900	914	898	913	14,200	913
2007-08-13	898	905	896	900	18,900	900
2007-08-10	898	915	891	902	23,100	902
2007-08-09	893	900	892	898	7,100	898
2007-08-08	903	906	890	890	26,400	890
2007-08-07	906	910	904	904	4,500	904
2007-08-06	901	924	900	910	13,600	910
2007-08-03	909	910	904	904	8,000	904
2007-08-02	910	915	907	910	6,400	910
2007-08-01	911	915	909	911	6,200	911
2007-07-31	910	916	910	910	19,100	910
2007-07-30	910	920	910	920	2,600	920
2007-07-27	924	924	913	915	4,700	915
2007-07-26	934	934	923	923	8,100	923
2007-07-25	924	933	920	933	10,000	933
2007-07-24	916	922	914	922	13,300	922
2007-07-23	913	916	912	916	7,100	916
2007-07-20	920	929	912	920	30,200	920
2007-07-19	920	935	914	914	8,300	914
2007-07-18	922	935	908	920	27,100	920
2007-07-17	925	925	920	920	6,300	920
2007-07-13	928	935	923	923	11,100	923
2007-07-12	937	938	922	924	63,000	924
2007-07-11	935	939	935	938	1,400	938
2007-07-10	940	941	936	940	2,800	940
2007-07-09	936	940	935	936	2,200	936
2007-07-06	939	940	932	933	8,700	933
2007-07-05	938	940	931	931	13,200	931
2007-07-04	941	949	938	940	5,200	940
2007-07-03	935	953	935	941	13,300	941
2007-07-02	940	940	935	935	10,100	935
2007-06-29	950	950	930	935	9,000	935
2007-06-28	936	937	928	930	14,200	930
2007-06-27	939	954	937	939	13,200	939
2007-06-26	944	952	938	949	16,100	949
2007-06-25	930	943	924	935	29,100	935
2007-06-22	938	939	922	926	20,100	926
2007-06-21	928	948	927	936	6,700	936
2007-06-20	940	941	929	929	16,000	929
2007-06-19	955	956	940	940	10,900	940
2007-06-18	955	958	951	955	11,900	955
2007-06-15	950	957	950	955	13,800	955
2007-06-14	945	950	935	945	22,200	945
2007-06-13	948	954	947	950	11,500	950
2007-06-12	955	955	950	950	10,100	950
2007-06-11	955	967	952	952	14,400	952
2007-06-08	960	963	951	953	9,800	953
2007-06-07	988	990	960	970	14,900	970
2007-06-06	990	993	982	990	6,100	990
2007-06-05	986	995	985	995	10,200	995
2007-06-04	988	988	980	985	6,000	985
2007-06-01	970	980	965	975	2,200	975
2007-05-31	968	972	962	965	4,400	965
2007-05-30	949	959	949	959	5,100	959
2007-05-29	940	949	939	949	1,500	949
2007-05-28	930	944	927	939	6,200	939
2007-05-25	930	930	920	920	48,000	920
2007-05-24	936	949	923	940	16,100	940
2007-05-23	950	950	946	946	68,700	946
2007-05-22	940	951	940	950	13,800	950
2007-05-21	933	945	933	940	11,800	940
2007-05-18	934	942	930	933	7,000	933
2007-05-17	942	944	935	935	3,400	935
2007-05-16	917	932	917	932	11,100	932
2007-05-15	910	912	906	908	4,800	908
2007-05-14	907	910	906	906	10,800	906
2007-05-11	925	925	903	909	31,900	909
2007-05-10	938	944	930	935	16,200	935
2007-05-09	952	959	950	954	5,100	954
2007-05-08	967	967	959	960	7,100	960
2007-05-07	965	970	965	966	1,600	966
2007-05-02	964	964	959	962	2,200	962
2007-05-01	950	961	950	960	2,100	960
2007-04-27	948	955	948	950	16,400	950
2007-04-26	980	980	948	948	31,200	948
2007-04-25	981	998	970	990	101,100	990
2007-04-24	1,020	1,021	1,016	1,021	8,800	1,021
2007-04-23	1,020	1,021	1,020	1,021	12,100	1,021
2007-04-20	1,015	1,023	1,012	1,020	15,900	1,020
2007-04-19	996	1,015	995	1,015	22,800	1,015
2007-04-18	1,000	1,005	996	996	1,500	996
2007-04-17	995	1,000	995	1,000	4,700	1,000
2007-04-16	1,001	1,001	978	995	6,300	995
2007-04-13	1,010	1,012	1,010	1,010	7,700	1,010
2007-04-12	1,013	1,013	1,011	1,011	2,700	1,011
2007-04-11	1,015	1,015	1,011	1,013	2,600	1,013
2007-04-10	1,018	1,019	1,015	1,015	3,800	1,015
2007-04-09	1,024	1,024	1,016	1,018	2,900	1,018
2007-04-06	1,020	1,021	1,017	1,021	2,400	1,021
2007-04-05	1,011	1,021	1,011	1,020	1,400	1,020
2007-04-04	1,013	1,016	1,010	1,016	4,700	1,016
2007-04-03	1,016	1,020	1,011	1,020	5,600	1,020
2007-04-02	1,019	1,019	1,015	1,015	2,200	1,015
2007-03-30	1,018	1,020	1,015	1,015	2,700	1,015
2007-03-29	1,015	1,025	1,014	1,018	11,700	1,018
2007-03-28	1,009	1,020	1,001	1,015	4,400	1,015
2007-03-27	1,010	1,015	1,000	1,010	12,200	1,010
2007-03-26	1,020	1,030	1,017	1,021	28,100	1,021
2007-03-23	1,023	1,029	1,015	1,015	10,300	1,015
2007-03-22	1,028	1,037	1,024	1,024	13,000	1,024
2007-03-20	1,037	1,037	1,026	1,026	9,400	1,026
2007-03-19	1,048	1,050	1,035	1,035	3,100	1,035
2007-03-16	1,052	1,052	1,032	1,032	4,900	1,032
2007-03-15	1,059	1,059	1,052	1,052	1,600	1,052
2007-03-14	1,056	1,056	1,050	1,055	4,900	1,055
2007-03-13	1,059	1,065	1,055	1,061	2,900	1,061
2007-03-12	1,065	1,065	1,051	1,060	4,800	1,060
2007-03-09	1,074	1,083	1,061	1,061	4,300	1,061
2007-03-08	1,078	1,078	1,060	1,074	1,700	1,074
2007-03-07	1,096	1,096	1,060	1,061	6,400	1,061
2007-03-06	1,060	1,070	1,057	1,060	25,600	1,060
2007-03-05	1,059	1,070	1,058	1,060	11,100	1,060
2007-03-02	1,064	1,068	1,056	1,066	5,400	1,066
2007-03-01	1,105	1,105	1,059	1,065	6,700	1,065
2007-02-28	1,055	1,076	1,040	1,075	18,000	1,075
2007-02-27	1,122	1,123	1,101	1,101	5,400	1,101
2007-02-26	1,129	1,129	1,125	1,125	4,800	1,125
2007-02-23	1,132	1,132	1,098	1,120	18,500	1,120
2007-02-22	1,136	1,140	1,131	1,132	8,700	1,132
2007-02-21	1,120	1,133	1,112	1,133	13,900	1,133
2007-02-20	1,099	1,120	1,090	1,112	12,900	1,112
2007-02-19	1,079	1,095	1,072	1,086	8,900	1,086
2007-02-16	1,060	1,074	1,053	1,071	14,700	1,071
2007-02-15	1,064	1,079	1,030	1,065	41,700	1,065
2007-02-14	1,135	1,144	1,134	1,144	12,700	1,144
2007-02-13	1,134	1,135	1,130	1,133	11,800	1,133
2007-02-09	1,130	1,130	1,120	1,130	9,700	1,130
2007-02-08	1,130	1,132	1,117	1,125	16,100	1,125
2007-02-07	1,120	1,128	1,115	1,122	15,400	1,122
2007-02-06	1,100	1,124	1,100	1,124	17,800	1,124
2007-02-05	1,100	1,100	1,093	1,100	11,000	1,100
2007-02-02	1,089	1,098	1,085	1,098	16,900	1,098
2007-02-01	1,075	1,085	1,072	1,085	31,800	1,085
2007-01-31	1,063	1,079	1,063	1,079	11,000	1,079
2007-01-30	1,052	1,070	1,052	1,065	17,800	1,065
2007-01-29	1,075	1,075	1,054	1,054	8,300	1,054
2007-01-26	1,080	1,081	1,075	1,075	4,900	1,075
2007-01-25	1,065	1,075	1,065	1,075	12,800	1,075
2007-01-24	1,060	1,067	1,060	1,060	9,400	1,060
2007-01-23	1,056	1,076	1,052	1,056	25,300	1,056
2007-01-22	1,095	1,096	1,076	1,076	24,300	1,076
2007-01-19	1,095	1,100	1,090	1,095	38,500	1,095
2007-01-18	1,080	1,095	1,077	1,091	18,300	1,091
2007-01-17	1,065	1,080	1,062	1,076	38,800	1,076
2007-01-16	1,036	1,060	1,035	1,060	26,300	1,060
2007-01-15	1,030	1,054	1,028	1,043	34,500	1,043
2007-01-12	1,021	1,028	1,018	1,027	14,900	1,027
2007-01-11	1,020	1,022	1,017	1,021	1,500	1,021
2007-01-10	1,018	1,022	1,009	1,020	18,100	1,020
2007-01-09	1,023	1,023	1,016	1,016	5,900	1,016
2007-01-05	1,016	1,017	1,013	1,014	10,900	1,014
2007-01-04	1,012	1,018	1,012	1,017	3,000	1,017

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 [2007年度]

4464 (株)ソフト99コーポレーションの時系列データ [2007年度]