4464 (株)ソフト99コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 509 | 510 | 502 | 503 | 6,500 | 503 |
| 2009-12-29 | 508 | 511 | 502 | 510 | 17,800 | 510 |
| 2009-12-28 | 499 | 509 | 494 | 506 | 21,200 | 506 |
| 2009-12-25 | 500 | 500 | 478 | 490 | 34,500 | 490 |
| 2009-12-24 | 469 | 494 | 465 | 494 | 40,400 | 494 |
| 2009-12-22 | 450 | 464 | 448 | 464 | 16,100 | 464 |
| 2009-12-21 | 450 | 450 | 448 | 450 | 12,300 | 450 |
| 2009-12-18 | 449 | 450 | 446 | 449 | 15,800 | 449 |
| 2009-12-17 | 450 | 451 | 449 | 450 | 7,900 | 450 |
| 2009-12-16 | 450 | 454 | 448 | 449 | 15,200 | 449 |
| 2009-12-15 | 446 | 450 | 446 | 450 | 38,100 | 450 |
| 2009-12-14 | 450 | 450 | 445 | 446 | 10,300 | 446 |
| 2009-12-11 | 449 | 450 | 444 | 450 | 5,100 | 450 |
| 2009-12-10 | 449 | 450 | 445 | 445 | 6,300 | 445 |
| 2009-12-09 | 449 | 450 | 446 | 447 | 3,300 | 447 |
| 2009-12-08 | 450 | 450 | 448 | 449 | 4,600 | 449 |
| 2009-12-07 | 452 | 453 | 448 | 450 | 28,900 | 450 |
| 2009-12-04 | 455 | 457 | 445 | 450 | 40,700 | 450 |
| 2009-12-03 | 452 | 456 | 448 | 450 | 20,500 | 450 |
| 2009-12-02 | 452 | 452 | 447 | 450 | 14,500 | 450 |
| 2009-12-01 | 450 | 455 | 447 | 447 | 5,800 | 447 |
| 2009-11-30 | 440 | 450 | 437 | 450 | 6,600 | 450 |
| 2009-11-27 | 440 | 440 | 438 | 440 | 3,600 | 440 |
| 2009-11-26 | 454 | 459 | 440 | 446 | 34,800 | 446 |
| 2009-11-25 | 456 | 457 | 451 | 454 | 14,800 | 454 |
| 2009-11-24 | 459 | 459 | 453 | 456 | 11,900 | 456 |
| 2009-11-20 | 454 | 454 | 445 | 454 | 15,900 | 454 |
| 2009-11-19 | 457 | 459 | 438 | 459 | 13,500 | 459 |
| 2009-11-18 | 479 | 479 | 458 | 460 | 9,500 | 460 |
| 2009-11-17 | 481 | 481 | 470 | 479 | 7,900 | 479 |
| 2009-11-16 | 485 | 485 | 471 | 473 | 15,900 | 473 |
| 2009-11-13 | 489 | 489 | 475 | 480 | 9,700 | 480 |
| 2009-11-12 | 501 | 501 | 482 | 490 | 6,500 | 490 |
| 2009-11-11 | 503 | 505 | 500 | 503 | 11,200 | 503 |
| 2009-11-10 | 506 | 506 | 498 | 503 | 8,600 | 503 |
| 2009-11-09 | 511 | 511 | 503 | 504 | 6,100 | 504 |
| 2009-11-06 | 512 | 513 | 500 | 511 | 18,100 | 511 |
| 2009-11-05 | 512 | 515 | 499 | 506 | 70,700 | 506 |
| 2009-11-04 | 503 | 504 | 499 | 503 | 7,700 | 503 |
| 2009-11-02 | 498 | 505 | 495 | 499 | 5,600 | 499 |
| 2009-10-30 | 510 | 512 | 505 | 512 | 4,100 | 512 |
| 2009-10-29 | 502 | 508 | 501 | 508 | 3,700 | 508 |
| 2009-10-28 | 505 | 519 | 500 | 505 | 10,500 | 505 |
| 2009-10-27 | 520 | 525 | 508 | 508 | 4,000 | 508 |
| 2009-10-26 | 529 | 530 | 517 | 520 | 4,400 | 520 |
| 2009-10-23 | 532 | 532 | 503 | 520 | 10,500 | 520 |
| 2009-10-22 | 520 | 523 | 516 | 522 | 2,900 | 522 |
| 2009-10-21 | 525 | 527 | 521 | 525 | 1,500 | 525 |
| 2009-10-20 | 522 | 526 | 517 | 525 | 7,000 | 525 |
| 2009-10-19 | 511 | 518 | 504 | 515 | 5,500 | 515 |
| 2009-10-16 | 531 | 532 | 508 | 511 | 13,200 | 511 |
| 2009-10-15 | 545 | 548 | 531 | 532 | 3,100 | 532 |
| 2009-10-14 | 541 | 543 | 538 | 542 | 3,100 | 542 |
| 2009-10-13 | 550 | 553 | 546 | 551 | 13,600 | 551 |
| 2009-10-09 | 549 | 549 | 541 | 548 | 4,200 | 548 |
| 2009-10-08 | 540 | 550 | 535 | 548 | 10,700 | 548 |
| 2009-10-07 | 526 | 540 | 525 | 540 | 8,600 | 540 |
| 2009-10-06 | 542 | 542 | 525 | 533 | 11,100 | 533 |
| 2009-10-05 | 550 | 559 | 542 | 550 | 7,600 | 550 |
| 2009-10-02 | 558 | 570 | 540 | 570 | 19,900 | 570 |
| 2009-10-01 | 575 | 578 | 570 | 578 | 17,100 | 578 |
| 2009-09-30 | 565 | 574 | 557 | 574 | 18,700 | 574 |
| 2009-09-29 | 581 | 582 | 568 | 575 | 15,000 | 575 |
| 2009-09-28 | 592 | 600 | 575 | 581 | 14,300 | 581 |
| 2009-09-25 | 590 | 605 | 590 | 605 | 6,800 | 605 |
| 2009-09-24 | 618 | 618 | 591 | 615 | 22,500 | 615 |
| 2009-09-18 | 580 | 599 | 575 | 599 | 26,600 | 599 |
| 2009-09-17 | 590 | 590 | 572 | 585 | 21,900 | 585 |
| 2009-09-16 | 585 | 592 | 577 | 590 | 9,600 | 590 |
| 2009-09-15 | 576 | 589 | 576 | 585 | 6,700 | 585 |
| 2009-09-14 | 595 | 610 | 583 | 585 | 6,300 | 585 |
| 2009-09-11 | 604 | 605 | 591 | 600 | 9,500 | 600 |
| 2009-09-10 | 577 | 610 | 577 | 591 | 21,600 | 591 |
| 2009-09-09 | 600 | 600 | 580 | 587 | 21,700 | 587 |
| 2009-09-08 | 618 | 625 | 600 | 600 | 11,700 | 600 |
| 2009-09-07 | 611 | 623 | 583 | 611 | 53,700 | 611 |
| 2009-09-04 | 629 | 638 | 610 | 610 | 45,200 | 610 |
| 2009-09-03 | 640 | 646 | 603 | 626 | 71,500 | 626 |
| 2009-09-02 | 648 | 668 | 645 | 646 | 88,500 | 646 |
| 2009-09-01 | 610 | 695 | 595 | 678 | 151,800 | 678 |
| 2009-08-31 | 588 | 620 | 587 | 603 | 77,200 | 603 |
| 2009-08-28 | 571 | 587 | 569 | 585 | 70,000 | 585 |
| 2009-08-27 | 560 | 564 | 540 | 551 | 30,200 | 551 |
| 2009-08-26 | 560 | 568 | 550 | 563 | 36,900 | 563 |
| 2009-08-25 | 565 | 571 | 555 | 558 | 32,800 | 558 |
| 2009-08-24 | 540 | 574 | 533 | 558 | 38,300 | 558 |
| 2009-08-21 | 534 | 540 | 518 | 528 | 33,200 | 528 |
| 2009-08-20 | 501 | 525 | 497 | 525 | 34,400 | 525 |
| 2009-08-19 | 488 | 503 | 487 | 501 | 26,300 | 501 |
| 2009-08-18 | 481 | 493 | 481 | 487 | 41,800 | 487 |
| 2009-08-17 | 495 | 495 | 483 | 488 | 27,500 | 488 |
| 2009-08-14 | 491 | 492 | 482 | 485 | 49,500 | 485 |
| 2009-08-13 | 502 | 502 | 489 | 496 | 25,000 | 496 |
| 2009-08-12 | 506 | 508 | 500 | 503 | 64,400 | 503 |
| 2009-08-11 | 490 | 512 | 485 | 508 | 37,000 | 508 |
| 2009-08-10 | 490 | 496 | 486 | 496 | 50,100 | 496 |
| 2009-08-07 | 473 | 481 | 473 | 480 | 52,000 | 480 |
| 2009-08-06 | 471 | 474 | 468 | 472 | 22,400 | 472 |
| 2009-08-05 | 465 | 475 | 458 | 468 | 25,500 | 468 |
| 2009-08-04 | 468 | 475 | 461 | 461 | 40,100 | 461 |
| 2009-08-03 | 457 | 468 | 454 | 465 | 29,200 | 465 |
| 2009-07-31 | 450 | 455 | 450 | 455 | 22,400 | 455 |
| 2009-07-30 | 449 | 450 | 448 | 450 | 4,200 | 450 |
| 2009-07-29 | 447 | 450 | 445 | 450 | 13,800 | 450 |
| 2009-07-28 | 449 | 449 | 445 | 448 | 24,100 | 448 |
| 2009-07-27 | 449 | 450 | 444 | 447 | 34,400 | 447 |
| 2009-07-24 | 445 | 445 | 442 | 444 | 60,400 | 444 |
| 2009-07-23 | 442 | 444 | 442 | 443 | 28,900 | 443 |
| 2009-07-22 | 446 | 446 | 440 | 442 | 16,100 | 442 |
| 2009-07-21 | 442 | 444 | 440 | 442 | 36,500 | 442 |
| 2009-07-17 | 439 | 442 | 438 | 442 | 11,100 | 442 |
| 2009-07-16 | 444 | 444 | 431 | 440 | 28,800 | 440 |
| 2009-07-15 | 444 | 445 | 442 | 443 | 32,700 | 443 |
| 2009-07-14 | 440 | 443 | 440 | 442 | 17,400 | 442 |
| 2009-07-13 | 435 | 444 | 435 | 441 | 45,900 | 441 |
| 2009-07-10 | 439 | 445 | 439 | 442 | 18,400 | 442 |
| 2009-07-09 | 444 | 447 | 440 | 444 | 66,300 | 444 |
| 2009-07-08 | 447 | 450 | 438 | 439 | 154,200 | 439 |
| 2009-07-07 | 447 | 452 | 446 | 447 | 126,300 | 447 |
| 2009-07-06 | 450 | 459 | 442 | 442 | 219,100 | 442 |
| 2009-07-03 | 442 | 442 | 438 | 442 | 16,200 | 442 |
| 2009-07-02 | 444 | 447 | 441 | 443 | 36,200 | 443 |
| 2009-07-01 | 450 | 450 | 442 | 446 | 14,400 | 446 |
| 2009-06-30 | 442 | 447 | 441 | 447 | 46,700 | 447 |
| 2009-06-29 | 439 | 439 | 435 | 435 | 13,800 | 435 |
| 2009-06-26 | 440 | 440 | 433 | 435 | 11,900 | 435 |
| 2009-06-25 | 426 | 439 | 426 | 439 | 23,000 | 439 |
| 2009-06-24 | 433 | 433 | 425 | 430 | 20,300 | 430 |
| 2009-06-23 | 431 | 432 | 429 | 431 | 6,500 | 431 |
| 2009-06-22 | 434 | 435 | 431 | 434 | 8,200 | 434 |
| 2009-06-19 | 432 | 437 | 430 | 434 | 11,300 | 434 |
| 2009-06-18 | 430 | 431 | 428 | 431 | 2,600 | 431 |
| 2009-06-17 | 426 | 431 | 426 | 430 | 3,300 | 430 |
| 2009-06-16 | 431 | 433 | 426 | 426 | 11,600 | 426 |
| 2009-06-15 | 438 | 438 | 434 | 434 | 32,300 | 434 |
| 2009-06-12 | 430 | 438 | 429 | 438 | 20,200 | 438 |
| 2009-06-11 | 429 | 431 | 427 | 429 | 14,800 | 429 |
| 2009-06-10 | 433 | 434 | 425 | 426 | 20,500 | 426 |
| 2009-06-09 | 432 | 433 | 428 | 431 | 12,900 | 431 |
| 2009-06-08 | 418 | 428 | 418 | 428 | 13,600 | 428 |
| 2009-06-05 | 419 | 423 | 413 | 416 | 21,300 | 416 |
| 2009-06-04 | 419 | 422 | 418 | 418 | 10,600 | 418 |
| 2009-06-03 | 423 | 423 | 413 | 418 | 10,700 | 418 |
| 2009-06-02 | 430 | 430 | 418 | 420 | 19,200 | 420 |
| 2009-06-01 | 434 | 434 | 424 | 430 | 6,300 | 430 |
| 2009-05-29 | 433 | 434 | 430 | 434 | 5,000 | 434 |
| 2009-05-28 | 437 | 437 | 434 | 434 | 2,900 | 434 |
| 2009-05-27 | 434 | 438 | 434 | 438 | 4,200 | 438 |
| 2009-05-26 | 434 | 435 | 430 | 434 | 7,200 | 434 |
| 2009-05-25 | 426 | 433 | 425 | 427 | 13,000 | 427 |
| 2009-05-22 | 425 | 425 | 422 | 424 | 3,000 | 424 |
| 2009-05-21 | 419 | 425 | 419 | 425 | 3,900 | 425 |
| 2009-05-20 | 418 | 421 | 418 | 419 | 2,500 | 419 |
| 2009-05-19 | 418 | 418 | 415 | 417 | 4,900 | 417 |
| 2009-05-18 | 408 | 420 | 408 | 418 | 19,200 | 418 |
| 2009-05-15 | 405 | 412 | 404 | 406 | 5,700 | 406 |
| 2009-05-14 | 403 | 405 | 402 | 404 | 1,700 | 404 |
| 2009-05-13 | 405 | 405 | 399 | 405 | 3,600 | 405 |
| 2009-05-12 | 402 | 405 | 402 | 405 | 3,800 | 405 |
| 2009-05-11 | 398 | 402 | 398 | 400 | 9,100 | 400 |
| 2009-05-08 | 404 | 405 | 402 | 402 | 3,800 | 402 |
| 2009-05-07 | 406 | 410 | 400 | 401 | 7,200 | 401 |
| 2009-05-01 | 401 | 403 | 400 | 401 | 1,400 | 401 |
| 2009-04-30 | 405 | 406 | 401 | 401 | 1,100 | 401 |
| 2009-04-28 | 406 | 406 | 401 | 401 | 1,800 | 401 |
| 2009-04-27 | 410 | 412 | 402 | 402 | 10,000 | 402 |
| 2009-04-24 | 400 | 408 | 398 | 407 | 5,600 | 407 |
| 2009-04-23 | 396 | 403 | 396 | 398 | 3,400 | 398 |
| 2009-04-22 | 390 | 397 | 390 | 391 | 15,400 | 391 |
| 2009-04-21 | 403 | 404 | 400 | 400 | 7,000 | 400 |
| 2009-04-20 | 404 | 404 | 403 | 403 | 2,700 | 403 |
| 2009-04-17 | 403 | 405 | 403 | 404 | 3,300 | 404 |
| 2009-04-16 | 406 | 406 | 404 | 404 | 3,800 | 404 |
| 2009-04-15 | 408 | 408 | 405 | 406 | 3,000 | 406 |
| 2009-04-14 | 408 | 409 | 405 | 407 | 5,600 | 407 |
| 2009-04-13 | 410 | 411 | 407 | 409 | 5,600 | 409 |
| 2009-04-10 | 415 | 415 | 405 | 410 | 8,200 | 410 |
| 2009-04-09 | 416 | 417 | 415 | 416 | 4,400 | 416 |
| 2009-04-08 | 416 | 416 | 415 | 416 | 4,100 | 416 |
| 2009-04-07 | 415 | 415 | 413 | 415 | 5,100 | 415 |
| 2009-04-06 | 413 | 414 | 413 | 414 | 5,900 | 414 |
| 2009-04-03 | 414 | 416 | 411 | 413 | 4,400 | 413 |
| 2009-04-02 | 406 | 412 | 406 | 410 | 3,400 | 410 |
| 2009-04-01 | 412 | 414 | 404 | 405 | 6,800 | 405 |
| 2009-03-31 | 419 | 419 | 413 | 413 | 6,300 | 413 |
| 2009-03-30 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2009-03-27 | 419 | 424 | 415 | 424 | 16,500 | 424 |
| 2009-03-26 | 426 | 428 | 421 | 425 | 14,800 | 425 |
| 2009-03-25 | 440 | 440 | 435 | 439 | 50,700 | 439 |
| 2009-03-24 | 440 | 440 | 435 | 440 | 13,000 | 440 |
| 2009-03-23 | 430 | 440 | 430 | 440 | 13,900 | 440 |
| 2009-03-19 | 440 | 445 | 440 | 445 | 10,700 | 445 |
| 2009-03-18 | 448 | 449 | 447 | 448 | 8,000 | 448 |
| 2009-03-17 | 448 | 448 | 447 | 448 | 1,400 | 448 |
| 2009-03-16 | 448 | 448 | 447 | 447 | 4,500 | 447 |
| 2009-03-13 | 447 | 448 | 447 | 447 | 2,500 | 447 |
| 2009-03-12 | 447 | 448 | 446 | 446 | 2,500 | 446 |
| 2009-03-11 | 450 | 450 | 446 | 448 | 4,600 | 448 |
| 2009-03-10 | 443 | 448 | 443 | 448 | 1,500 | 448 |
| 2009-03-09 | 448 | 448 | 447 | 447 | 4,400 | 447 |
| 2009-03-06 | 448 | 450 | 448 | 449 | 8,100 | 449 |
| 2009-03-05 | 448 | 450 | 448 | 450 | 8,100 | 450 |
| 2009-03-04 | 450 | 450 | 448 | 448 | 12,800 | 448 |
| 2009-03-03 | 444 | 450 | 444 | 450 | 9,300 | 450 |
| 2009-03-02 | 457 | 457 | 455 | 457 | 9,500 | 457 |
| 2009-02-27 | 454 | 455 | 454 | 454 | 3,800 | 454 |
| 2009-02-26 | 456 | 456 | 447 | 454 | 14,000 | 454 |
| 2009-02-25 | 459 | 461 | 452 | 457 | 15,100 | 457 |
| 2009-02-24 | 452 | 452 | 445 | 452 | 8,700 | 452 |
| 2009-02-23 | 447 | 452 | 447 | 452 | 6,300 | 452 |
| 2009-02-20 | 439 | 445 | 439 | 445 | 2,800 | 445 |
| 2009-02-19 | 439 | 439 | 438 | 438 | 7,500 | 438 |
| 2009-02-18 | 439 | 440 | 436 | 439 | 8,100 | 439 |
| 2009-02-17 | 440 | 440 | 439 | 439 | 8,600 | 439 |
| 2009-02-16 | 438 | 440 | 438 | 440 | 1,900 | 440 |
| 2009-02-13 | 438 | 440 | 435 | 438 | 9,000 | 438 |
| 2009-02-12 | 438 | 438 | 437 | 438 | 4,000 | 438 |
| 2009-02-10 | 439 | 439 | 438 | 438 | 3,100 | 438 |
| 2009-02-09 | 437 | 440 | 437 | 438 | 3,300 | 438 |
| 2009-02-06 | 435 | 439 | 435 | 437 | 2,600 | 437 |
| 2009-02-05 | 437 | 437 | 436 | 436 | 2,700 | 436 |
| 2009-02-04 | 440 | 440 | 437 | 438 | 4,100 | 438 |
| 2009-02-03 | 445 | 445 | 437 | 440 | 3,100 | 440 |
| 2009-02-02 | 445 | 445 | 443 | 445 | 1,100 | 445 |
| 2009-01-30 | 450 | 459 | 445 | 446 | 3,000 | 446 |
| 2009-01-29 | 453 | 453 | 446 | 451 | 3,300 | 451 |
| 2009-01-28 | 452 | 453 | 448 | 453 | 3,000 | 453 |
| 2009-01-27 | 461 | 461 | 447 | 455 | 3,800 | 455 |
| 2009-01-26 | 463 | 467 | 460 | 461 | 6,200 | 461 |
| 2009-01-23 | 459 | 459 | 450 | 458 | 7,700 | 458 |
| 2009-01-22 | 461 | 461 | 455 | 457 | 4,500 | 457 |
| 2009-01-21 | 460 | 461 | 460 | 461 | 3,100 | 461 |
| 2009-01-20 | 466 | 466 | 460 | 461 | 2,700 | 461 |
| 2009-01-19 | 467 | 467 | 465 | 466 | 2,100 | 466 |
| 2009-01-16 | 469 | 469 | 466 | 466 | 1,500 | 466 |
| 2009-01-15 | 467 | 467 | 460 | 461 | 3,400 | 461 |
| 2009-01-14 | 473 | 473 | 467 | 470 | 4,500 | 470 |
| 2009-01-13 | 471 | 471 | 471 | 471 | 1,700 | 471 |
| 2009-01-09 | 471 | 475 | 470 | 475 | 4,200 | 475 |
| 2009-01-08 | 473 | 475 | 471 | 471 | 2,400 | 471 |
| 2009-01-07 | 490 | 490 | 470 | 470 | 5,000 | 470 |
| 2009-01-06 | 495 | 496 | 490 | 490 | 3,300 | 490 |
| 2009-01-05 | 494 | 496 | 494 | 494 | 400 | 494 |
分割・併合履歴 ： [2005-09-27]1株→2株
