4464 (株)ソフト99コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 495 | 496 | 493 | 493 | 1,100 | 493 |
| 2008-12-29 | 491 | 497 | 491 | 495 | 2,700 | 495 |
| 2008-12-26 | 497 | 497 | 489 | 490 | 5,300 | 490 |
| 2008-12-25 | 491 | 491 | 483 | 485 | 9,800 | 485 |
| 2008-12-24 | 475 | 475 | 460 | 466 | 3,600 | 466 |
| 2008-12-22 | 475 | 490 | 475 | 486 | 10,500 | 486 |
| 2008-12-19 | 452 | 480 | 452 | 475 | 23,700 | 475 |
| 2008-12-18 | 435 | 452 | 435 | 452 | 7,100 | 452 |
| 2008-12-17 | 433 | 435 | 433 | 435 | 2,500 | 435 |
| 2008-12-16 | 432 | 432 | 432 | 432 | 1,700 | 432 |
| 2008-12-15 | 424 | 433 | 424 | 432 | 4,900 | 432 |
| 2008-12-12 | 424 | 424 | 423 | 424 | 5,000 | 424 |
| 2008-12-11 | 425 | 425 | 423 | 424 | 6,700 | 424 |
| 2008-12-10 | 419 | 423 | 419 | 423 | 3,800 | 423 |
| 2008-12-09 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2008-12-08 | 410 | 416 | 410 | 415 | 3,500 | 415 |
| 2008-12-05 | 422 | 422 | 410 | 410 | 18,400 | 410 |
| 2008-12-04 | 420 | 420 | 413 | 418 | 6,000 | 418 |
| 2008-12-03 | 420 | 420 | 419 | 420 | 7,100 | 420 |
| 2008-12-02 | 421 | 425 | 420 | 420 | 13,500 | 420 |
| 2008-12-01 | 418 | 423 | 416 | 421 | 8,700 | 421 |
| 2008-11-28 | 429 | 429 | 428 | 428 | 4,700 | 428 |
| 2008-11-27 | 429 | 429 | 427 | 429 | 7,700 | 429 |
| 2008-11-26 | 428 | 428 | 420 | 428 | 10,600 | 428 |
| 2008-11-25 | 426 | 428 | 420 | 427 | 12,400 | 427 |
| 2008-11-21 | 425 | 425 | 410 | 411 | 21,900 | 411 |
| 2008-11-20 | 426 | 429 | 420 | 429 | 16,900 | 429 |
| 2008-11-19 | 416 | 426 | 416 | 425 | 9,300 | 425 |
| 2008-11-18 | 414 | 415 | 414 | 415 | 7,000 | 415 |
| 2008-11-17 | 410 | 412 | 408 | 412 | 7,600 | 412 |
| 2008-11-14 | 410 | 412 | 409 | 412 | 12,200 | 412 |
| 2008-11-13 | 413 | 413 | 408 | 408 | 5,300 | 408 |
| 2008-11-12 | 411 | 415 | 409 | 415 | 3,600 | 415 |
| 2008-11-11 | 412 | 413 | 408 | 409 | 2,800 | 409 |
| 2008-11-10 | 413 | 415 | 407 | 413 | 4,200 | 413 |
| 2008-11-07 | 418 | 418 | 400 | 410 | 7,900 | 410 |
| 2008-11-06 | 421 | 421 | 413 | 420 | 2,100 | 420 |
| 2008-11-05 | 417 | 429 | 410 | 411 | 5,200 | 411 |
| 2008-11-04 | 407 | 414 | 400 | 412 | 2,700 | 412 |
| 2008-10-31 | 408 | 408 | 402 | 405 | 3,600 | 405 |
| 2008-10-30 | 395 | 405 | 395 | 398 | 2,900 | 398 |
| 2008-10-29 | 395 | 409 | 381 | 400 | 5,300 | 400 |
| 2008-10-28 | 374 | 377 | 369 | 377 | 4,600 | 377 |
| 2008-10-27 | 371 | 380 | 368 | 370 | 16,400 | 370 |
| 2008-10-24 | 408 | 408 | 370 | 371 | 29,600 | 371 |
| 2008-10-23 | 394 | 402 | 387 | 398 | 5,300 | 398 |
| 2008-10-22 | 414 | 414 | 400 | 401 | 14,400 | 401 |
| 2008-10-21 | 411 | 418 | 405 | 409 | 6,500 | 409 |
| 2008-10-20 | 391 | 404 | 390 | 400 | 6,000 | 400 |
| 2008-10-17 | 392 | 398 | 390 | 391 | 15,600 | 391 |
| 2008-10-16 | 420 | 420 | 390 | 397 | 12,300 | 397 |
| 2008-10-15 | 436 | 437 | 430 | 431 | 4,300 | 431 |
| 2008-10-14 | 435 | 440 | 423 | 432 | 9,300 | 432 |
| 2008-10-10 | 385 | 387 | 376 | 385 | 5,600 | 385 |
| 2008-10-09 | 377 | 392 | 372 | 392 | 14,100 | 392 |
| 2008-10-08 | 388 | 400 | 377 | 377 | 41,700 | 377 |
| 2008-10-07 | 391 | 419 | 385 | 408 | 35,600 | 408 |
| 2008-10-06 | 473 | 473 | 450 | 451 | 5,800 | 451 |
| 2008-10-03 | 491 | 495 | 488 | 488 | 3,600 | 488 |
| 2008-10-02 | 500 | 500 | 490 | 494 | 8,800 | 494 |
| 2008-10-01 | 506 | 506 | 500 | 500 | 2,000 | 500 |
| 2008-09-30 | 496 | 501 | 489 | 501 | 9,300 | 501 |
| 2008-09-29 | 513 | 513 | 506 | 506 | 4,000 | 506 |
| 2008-09-26 | 507 | 514 | 506 | 512 | 5,400 | 512 |
| 2008-09-25 | 529 | 529 | 510 | 510 | 3,200 | 510 |
| 2008-09-24 | 540 | 540 | 529 | 533 | 11,200 | 533 |
| 2008-09-22 | 510 | 525 | 505 | 520 | 12,500 | 520 |
| 2008-09-19 | 510 | 510 | 500 | 500 | 16,000 | 500 |
| 2008-09-18 | 505 | 505 | 499 | 503 | 5,400 | 503 |
| 2008-09-17 | 510 | 510 | 503 | 505 | 15,800 | 505 |
| 2008-09-16 | 510 | 510 | 500 | 508 | 8,800 | 508 |
| 2008-09-12 | 516 | 516 | 514 | 516 | 4,000 | 516 |
| 2008-09-11 | 515 | 516 | 512 | 516 | 6,300 | 516 |
| 2008-09-10 | 520 | 521 | 515 | 515 | 9,000 | 515 |
| 2008-09-09 | 528 | 528 | 516 | 520 | 7,600 | 520 |
| 2008-09-08 | 535 | 535 | 526 | 527 | 9,400 | 527 |
| 2008-09-05 | 531 | 531 | 522 | 525 | 23,300 | 525 |
| 2008-09-04 | 529 | 533 | 527 | 531 | 4,900 | 531 |
| 2008-09-03 | 539 | 539 | 529 | 529 | 3,400 | 529 |
| 2008-09-02 | 543 | 543 | 535 | 535 | 6,100 | 535 |
| 2008-09-01 | 544 | 550 | 543 | 543 | 11,100 | 543 |
| 2008-08-29 | 550 | 550 | 541 | 543 | 5,000 | 543 |
| 2008-08-28 | 551 | 551 | 549 | 550 | 4,100 | 550 |
| 2008-08-27 | 548 | 549 | 545 | 548 | 1,600 | 548 |
| 2008-08-26 | 553 | 553 | 545 | 545 | 7,300 | 545 |
| 2008-08-25 | 557 | 557 | 550 | 552 | 8,100 | 552 |
| 2008-08-22 | 551 | 552 | 550 | 551 | 1,600 | 551 |
| 2008-08-21 | 560 | 560 | 549 | 550 | 5,500 | 550 |
| 2008-08-20 | 560 | 560 | 559 | 560 | 2,100 | 560 |
| 2008-08-19 | 560 | 565 | 558 | 560 | 8,000 | 560 |
| 2008-08-18 | 565 | 566 | 559 | 564 | 6,300 | 564 |
| 2008-08-15 | 574 | 580 | 562 | 564 | 4,200 | 564 |
| 2008-08-14 | 562 | 584 | 550 | 584 | 5,800 | 584 |
| 2008-08-13 | 573 | 573 | 568 | 570 | 14,500 | 570 |
| 2008-08-12 | 571 | 575 | 570 | 572 | 1,600 | 572 |
| 2008-08-11 | 581 | 584 | 575 | 575 | 4,100 | 575 |
| 2008-08-08 | 584 | 585 | 578 | 578 | 4,400 | 578 |
| 2008-08-07 | 593 | 593 | 584 | 584 | 2,400 | 584 |
| 2008-08-06 | 590 | 592 | 588 | 590 | 6,900 | 590 |
| 2008-08-05 | 595 | 595 | 583 | 588 | 2,000 | 588 |
| 2008-08-04 | 605 | 606 | 595 | 595 | 2,700 | 595 |
| 2008-08-01 | 606 | 607 | 601 | 607 | 1,900 | 607 |
| 2008-07-31 | 609 | 609 | 606 | 606 | 900 | 606 |
| 2008-07-30 | 606 | 610 | 606 | 610 | 3,200 | 610 |
| 2008-07-29 | 606 | 607 | 593 | 602 | 2,100 | 602 |
| 2008-07-28 | 607 | 608 | 601 | 607 | 3,500 | 607 |
| 2008-07-25 | 601 | 601 | 599 | 601 | 3,600 | 601 |
| 2008-07-24 | 591 | 591 | 591 | 591 | 900 | 591 |
| 2008-07-23 | 587 | 590 | 587 | 587 | 400 | 587 |
| 2008-07-22 | 588 | 598 | 585 | 585 | 2,100 | 585 |
| 2008-07-18 | 594 | 594 | 585 | 585 | 2,200 | 585 |
| 2008-07-17 | 583 | 593 | 583 | 593 | 2,300 | 593 |
| 2008-07-16 | 586 | 586 | 580 | 585 | 2,500 | 585 |
| 2008-07-15 | 586 | 590 | 581 | 590 | 4,100 | 590 |
| 2008-07-14 | 598 | 598 | 595 | 595 | 600 | 595 |
| 2008-07-11 | 595 | 595 | 590 | 595 | 7,000 | 595 |
| 2008-07-10 | 598 | 598 | 595 | 595 | 1,700 | 595 |
| 2008-07-09 | 598 | 603 | 598 | 603 | 3,400 | 603 |
| 2008-07-08 | 603 | 608 | 600 | 600 | 4,500 | 600 |
| 2008-07-07 | 607 | 613 | 601 | 603 | 1,600 | 603 |
| 2008-07-04 | 605 | 609 | 604 | 608 | 2,600 | 608 |
| 2008-07-03 | 608 | 608 | 604 | 604 | 4,200 | 604 |
| 2008-07-02 | 611 | 611 | 608 | 608 | 2,100 | 608 |
| 2008-07-01 | 604 | 610 | 604 | 610 | 3,200 | 610 |
| 2008-06-30 | 618 | 619 | 612 | 612 | 7,900 | 612 |
| 2008-06-27 | 619 | 619 | 609 | 610 | 20,400 | 610 |
| 2008-06-26 | 625 | 625 | 614 | 619 | 4,000 | 619 |
| 2008-06-25 | 624 | 624 | 611 | 618 | 22,900 | 618 |
| 2008-06-24 | 629 | 629 | 618 | 618 | 9,700 | 618 |
| 2008-06-23 | 614 | 630 | 613 | 619 | 24,000 | 619 |
| 2008-06-20 | 606 | 606 | 600 | 603 | 2,700 | 603 |
| 2008-06-19 | 599 | 601 | 595 | 596 | 2,400 | 596 |
| 2008-06-18 | 595 | 600 | 594 | 600 | 3,700 | 600 |
| 2008-06-17 | 602 | 602 | 599 | 600 | 3,800 | 600 |
| 2008-06-16 | 604 | 604 | 600 | 602 | 4,900 | 602 |
| 2008-06-13 | 601 | 604 | 601 | 604 | 2,100 | 604 |
| 2008-06-12 | 610 | 610 | 601 | 602 | 5,000 | 602 |
| 2008-06-11 | 606 | 614 | 603 | 606 | 2,300 | 606 |
| 2008-06-10 | 606 | 610 | 606 | 606 | 1,300 | 606 |
| 2008-06-09 | 611 | 611 | 605 | 606 | 2,900 | 606 |
| 2008-06-06 | 615 | 621 | 611 | 617 | 8,100 | 617 |
| 2008-06-05 | 601 | 615 | 600 | 615 | 11,300 | 615 |
| 2008-06-04 | 599 | 607 | 598 | 606 | 2,900 | 606 |
| 2008-06-03 | 602 | 602 | 596 | 596 | 1,900 | 596 |
| 2008-06-02 | 594 | 608 | 594 | 602 | 3,500 | 602 |
| 2008-05-30 | 600 | 602 | 600 | 602 | 4,400 | 602 |
| 2008-05-29 | 601 | 601 | 597 | 600 | 2,100 | 600 |
| 2008-05-28 | 606 | 606 | 600 | 601 | 4,100 | 601 |
| 2008-05-27 | 610 | 612 | 606 | 606 | 3,900 | 606 |
| 2008-05-26 | 610 | 610 | 606 | 610 | 7,500 | 610 |
| 2008-05-23 | 613 | 614 | 611 | 614 | 6,900 | 614 |
| 2008-05-22 | 610 | 612 | 610 | 611 | 6,100 | 611 |
| 2008-05-21 | 610 | 612 | 607 | 610 | 12,100 | 610 |
| 2008-05-20 | 612 | 612 | 608 | 610 | 5,400 | 610 |
| 2008-05-19 | 610 | 616 | 610 | 611 | 11,900 | 611 |
| 2008-05-16 | 603 | 610 | 603 | 609 | 13,800 | 609 |
| 2008-05-15 | 601 | 605 | 599 | 603 | 9,700 | 603 |
| 2008-05-14 | 592 | 599 | 592 | 599 | 5,300 | 599 |
| 2008-05-13 | 598 | 598 | 595 | 595 | 4,000 | 595 |
| 2008-05-12 | 598 | 599 | 596 | 597 | 2,900 | 597 |
| 2008-05-09 | 599 | 603 | 597 | 597 | 4,700 | 597 |
| 2008-05-08 | 600 | 603 | 598 | 603 | 5,000 | 603 |
| 2008-05-07 | 597 | 602 | 596 | 598 | 11,800 | 598 |
| 2008-05-02 | 596 | 600 | 595 | 599 | 2,100 | 599 |
| 2008-05-01 | 592 | 600 | 592 | 599 | 5,400 | 599 |
| 2008-04-30 | 590 | 605 | 590 | 601 | 19,000 | 601 |
| 2008-04-28 | 596 | 596 | 590 | 590 | 2,800 | 590 |
| 2008-04-25 | 594 | 600 | 586 | 588 | 6,800 | 588 |
| 2008-04-24 | 573 | 590 | 570 | 590 | 8,900 | 590 |
| 2008-04-23 | 575 | 577 | 570 | 571 | 5,400 | 571 |
| 2008-04-22 | 572 | 575 | 572 | 575 | 1,700 | 575 |
| 2008-04-21 | 570 | 575 | 569 | 570 | 29,300 | 570 |
| 2008-04-18 | 570 | 570 | 565 | 570 | 5,400 | 570 |
| 2008-04-17 | 562 | 570 | 562 | 570 | 8,200 | 570 |
| 2008-04-16 | 581 | 585 | 566 | 567 | 16,000 | 567 |
| 2008-04-15 | 580 | 583 | 579 | 583 | 1,600 | 583 |
| 2008-04-14 | 581 | 593 | 570 | 580 | 16,100 | 580 |
| 2008-04-11 | 588 | 590 | 584 | 586 | 12,600 | 586 |
| 2008-04-10 | 606 | 606 | 594 | 598 | 8,700 | 598 |
| 2008-04-09 | 611 | 611 | 607 | 607 | 4,200 | 607 |
| 2008-04-08 | 613 | 615 | 611 | 612 | 500 | 612 |
| 2008-04-07 | 611 | 619 | 611 | 616 | 4,300 | 616 |
| 2008-04-04 | 621 | 625 | 619 | 624 | 900 | 624 |
| 2008-04-03 | 618 | 634 | 618 | 620 | 6,200 | 620 |
| 2008-04-02 | 626 | 630 | 620 | 623 | 11,600 | 623 |
| 2008-04-01 | 627 | 629 | 620 | 629 | 9,200 | 629 |
| 2008-03-31 | 631 | 640 | 626 | 636 | 5,000 | 636 |
| 2008-03-28 | 656 | 659 | 649 | 649 | 800 | 649 |
| 2008-03-27 | 650 | 650 | 641 | 650 | 1,900 | 650 |
| 2008-03-26 | 651 | 660 | 650 | 660 | 4,700 | 660 |
| 2008-03-25 | 679 | 679 | 655 | 678 | 23,100 | 678 |
| 2008-03-24 | 661 | 671 | 658 | 663 | 4,400 | 663 |
| 2008-03-21 | 644 | 660 | 635 | 641 | 8,400 | 641 |
| 2008-03-19 | 635 | 651 | 630 | 639 | 6,100 | 639 |
| 2008-03-18 | 608 | 630 | 607 | 625 | 10,600 | 625 |
| 2008-03-17 | 630 | 631 | 618 | 618 | 4,600 | 618 |
| 2008-03-14 | 654 | 654 | 623 | 630 | 9,400 | 630 |
| 2008-03-13 | 663 | 665 | 660 | 660 | 3,600 | 660 |
| 2008-03-12 | 675 | 680 | 673 | 673 | 4,000 | 673 |
| 2008-03-11 | 672 | 673 | 670 | 670 | 3,700 | 670 |
| 2008-03-10 | 683 | 683 | 670 | 673 | 3,600 | 673 |
| 2008-03-07 | 679 | 690 | 678 | 681 | 5,900 | 681 |
| 2008-03-06 | 705 | 710 | 694 | 695 | 4,000 | 695 |
| 2008-03-05 | 710 | 711 | 701 | 704 | 2,900 | 704 |
| 2008-03-04 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2008-03-03 | 710 | 710 | 690 | 710 | 3,200 | 710 |
| 2008-02-29 | 720 | 721 | 706 | 720 | 2,800 | 720 |
| 2008-02-28 | 722 | 724 | 719 | 723 | 3,300 | 723 |
| 2008-02-27 | 722 | 722 | 709 | 722 | 2,500 | 722 |
| 2008-02-26 | 729 | 729 | 720 | 722 | 5,100 | 722 |
| 2008-02-25 | 710 | 710 | 702 | 709 | 6,300 | 709 |
| 2008-02-22 | 685 | 700 | 682 | 700 | 6,300 | 700 |
| 2008-02-21 | 676 | 685 | 676 | 685 | 2,700 | 685 |
| 2008-02-20 | 671 | 685 | 670 | 675 | 4,400 | 675 |
| 2008-02-19 | 648 | 664 | 648 | 663 | 3,000 | 663 |
| 2008-02-18 | 646 | 660 | 642 | 642 | 6,600 | 642 |
| 2008-02-15 | 630 | 637 | 627 | 637 | 7,100 | 637 |
| 2008-02-14 | 627 | 627 | 622 | 627 | 6,200 | 627 |
| 2008-02-13 | 628 | 630 | 615 | 627 | 11,900 | 627 |
| 2008-02-12 | 607 | 635 | 602 | 635 | 21,700 | 635 |
| 2008-02-08 | 654 | 654 | 637 | 637 | 5,400 | 637 |
| 2008-02-07 | 657 | 662 | 653 | 653 | 3,100 | 653 |
| 2008-02-06 | 694 | 694 | 665 | 672 | 3,200 | 672 |
| 2008-02-05 | 710 | 710 | 695 | 695 | 1,400 | 695 |
| 2008-02-04 | 692 | 709 | 691 | 709 | 1,300 | 709 |
| 2008-02-01 | 699 | 715 | 695 | 711 | 2,600 | 711 |
| 2008-01-31 | 651 | 699 | 650 | 699 | 8,600 | 699 |
| 2008-01-30 | 641 | 651 | 628 | 651 | 17,000 | 651 |
| 2008-01-29 | 630 | 638 | 612 | 631 | 11,300 | 631 |
| 2008-01-28 | 631 | 631 | 615 | 630 | 11,000 | 630 |
| 2008-01-25 | 623 | 630 | 621 | 621 | 19,800 | 621 |
| 2008-01-24 | 630 | 639 | 610 | 620 | 8,700 | 620 |
| 2008-01-23 | 638 | 650 | 623 | 623 | 10,000 | 623 |
| 2008-01-22 | 660 | 664 | 648 | 648 | 3,400 | 648 |
| 2008-01-21 | 666 | 675 | 666 | 666 | 5,400 | 666 |
| 2008-01-18 | 688 | 700 | 654 | 690 | 10,000 | 690 |
| 2008-01-17 | 700 | 703 | 690 | 690 | 3,300 | 690 |
| 2008-01-16 | 708 | 708 | 701 | 701 | 3,800 | 701 |
| 2008-01-15 | 730 | 733 | 707 | 730 | 7,000 | 730 |
| 2008-01-11 | 731 | 745 | 731 | 733 | 16,200 | 733 |
| 2008-01-10 | 735 | 740 | 732 | 738 | 5,800 | 738 |
| 2008-01-09 | 732 | 748 | 730 | 740 | 11,900 | 740 |
| 2008-01-08 | 750 | 750 | 735 | 735 | 4,200 | 735 |
| 2008-01-07 | 753 | 769 | 750 | 755 | 8,200 | 755 |
| 2008-01-04 | 731 | 761 | 731 | 760 | 7,300 | 760 |
分割・併合履歴 ： [2005-09-27]1株→2株
