4464 (株)ソフト99コーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	522	522	518	521	1,600	521
2010-12-29	523	523	516	522	3,400	522
2010-12-28	524	525	518	523	2,400	523
2010-12-27	523	524	519	524	5,400	524
2010-12-24	522	523	517	523	11,500	523
2010-12-22	522	522	517	520	10,300	520
2010-12-21	515	522	515	522	3,900	522
2010-12-20	516	520	512	520	8,600	520
2010-12-17	515	516	510	515	8,600	515
2010-12-16	510	515	510	513	6,100	513
2010-12-15	508	512	504	510	9,100	510
2010-12-14	501	505	500	504	12,800	504
2010-12-13	497	501	494	501	8,200	501
2010-12-10	496	497	493	496	13,800	496
2010-12-09	493	496	493	496	4,200	496
2010-12-08	491	493	488	493	9,300	493
2010-12-07	489	494	488	489	5,500	489
2010-12-06	490	494	489	489	14,000	489
2010-12-03	497	497	488	490	8,700	490
2010-12-02	480	491	480	491	10,700	491
2010-12-01	480	480	476	476	3,100	476
2010-11-30	480	484	476	476	2,800	476
2010-11-29	487	487	480	480	3,200	480
2010-11-26	484	486	478	480	6,700	480
2010-11-25	480	483	476	480	9,200	480
2010-11-24	472	476	470	472	8,100	472
2010-11-22	470	477	468	477	6,000	477
2010-11-19	467	469	465	469	6,500	469
2010-11-18	463	465	462	465	8,900	465
2010-11-17	463	463	461	463	3,100	463
2010-11-16	471	471	464	469	7,100	469
2010-11-15	468	470	467	469	3,600	469
2010-11-12	471	472	469	472	2,100	472
2010-11-11	473	476	472	472	1,100	472
2010-11-10	473	476	473	476	1,300	476
2010-11-09	471	473	470	473	3,300	473
2010-11-08	471	471	468	469	3,200	469
2010-11-05	473	476	473	473	3,800	473
2010-11-04	458	465	458	465	1,400	465
2010-11-02	470	470	458	458	5,100	458
2010-11-01	468	470	461	469	3,200	469
2010-10-29	469	480	465	476	4,000	476
2010-10-28	473	480	468	475	6,100	475
2010-10-27	469	474	469	470	4,600	470
2010-10-26	477	478	474	474	2,800	474
2010-10-25	470	474	468	474	9,400	474
2010-10-22	462	463	462	462	5,100	462
2010-10-21	468	468	460	462	3,800	462
2010-10-20	467	469	467	468	1,600	468
2010-10-19	471	472	466	467	1,400	467
2010-10-18	463	471	463	471	2,800	471
2010-10-15	475	475	470	471	1,600	471
2010-10-14	480	480	470	471	2,600	471
2010-10-13	476	485	476	484	1,600	484
2010-10-12	480	488	480	485	4,000	485
2010-10-08	479	480	479	480	500	480
2010-10-07	478	480	473	479	800	479
2010-10-06	483	483	477	480	14,200	480
2010-10-05	476	479	472	479	500	479
2010-10-04	478	480	476	480	2,100	480
2010-10-01	477	480	470	470	1,000	470
2010-09-30	483	484	476	476	2,600	476
2010-09-29	476	482	476	482	700	482
2010-09-28	484	485	473	484	2,200	484
2010-09-27	488	489	470	488	5,100	488
2010-09-24	476	484	476	484	8,000	484
2010-09-22	485	488	482	488	5,000	488
2010-09-21	485	486	482	485	2,300	485
2010-09-17	482	484	482	482	800	482
2010-09-16	479	489	476	482	2,600	482
2010-09-15	471	478	470	478	2,400	478
2010-09-14	475	475	473	474	4,100	474
2010-09-13	470	475	470	475	2,200	475
2010-09-10	470	470	468	468	1,000	468
2010-09-09	467	468	467	467	800	467
2010-09-08	468	468	460	461	3,400	461
2010-09-07	463	468	460	468	900	468
2010-09-06	457	466	451	463	9,300	463
2010-09-03	444	454	444	454	7,500	454
2010-09-02	450	454	442	443	30,400	443
2010-09-01	457	457	444	445	20,200	445
2010-08-31	457	458	455	456	2,000	456
2010-08-30	456	456	449	456	20,600	456
2010-08-27	442	447	440	447	10,800	447
2010-08-26	445	450	439	450	14,200	450
2010-08-25	455	455	448	449	17,500	449
2010-08-24	462	465	456	459	4,800	459
2010-08-23	465	468	456	466	10,700	466
2010-08-20	474	474	466	466	9,000	466
2010-08-19	475	476	469	474	7,200	474
2010-08-18	479	479	471	479	2,800	479
2010-08-17	470	478	470	478	6,600	478
2010-08-16	487	488	460	470	29,000	470
2010-08-13	490	490	487	487	11,300	487
2010-08-12	492	492	472	490	7,100	490
2010-08-11	502	506	496	502	8,700	502
2010-08-10	510	514	507	509	9,700	509
2010-08-09	515	518	515	518	11,600	518
2010-08-06	507	515	507	515	2,000	515
2010-08-05	512	515	510	512	2,500	512
2010-08-04	512	515	508	515	4,700	515
2010-08-03	515	515	512	512	2,200	512
2010-08-02	508	513	507	512	4,000	512
2010-07-30	507	515	507	512	14,000	512
2010-07-29	515	515	509	511	10,400	511
2010-07-28	510	515	507	515	8,600	515
2010-07-27	510	522	507	515	5,300	515
2010-07-26	518	519	506	510	13,000	510
2010-07-23	520	520	507	513	14,700	513
2010-07-22	516	520	510	510	3,800	510
2010-07-21	512	523	512	520	2,400	520
2010-07-20	517	520	511	515	6,100	515
2010-07-16	534	534	527	527	4,600	527
2010-07-15	530	533	530	531	1,800	531
2010-07-14	530	535	530	535	2,800	535
2010-07-13	534	534	530	530	1,400	530
2010-07-12	540	540	530	530	2,400	530
2010-07-09	531	534	528	534	2,600	534
2010-07-08	535	535	530	531	9,500	531
2010-07-07	530	535	525	533	7,200	533
2010-07-06	524	526	521	523	4,800	523
2010-07-05	519	521	516	519	2,600	519
2010-07-02	512	521	512	515	10,300	515
2010-07-01	523	523	506	510	5,200	510
2010-06-30	527	527	511	523	16,300	523
2010-06-29	513	524	508	517	12,900	517
2010-06-28	526	526	506	507	11,900	507
2010-06-25	518	522	518	518	3,000	518
2010-06-24	527	527	520	521	4,400	521
2010-06-23	546	546	515	526	14,400	526
2010-06-22	550	550	542	545	2,700	545
2010-06-21	550	552	549	550	6,000	550
2010-06-18	543	548	540	547	2,300	547
2010-06-17	536	542	536	540	4,200	540
2010-06-16	526	541	523	528	18,500	528
2010-06-15	534	534	523	523	10,900	523
2010-06-14	530	533	522	525	8,200	525
2010-06-11	525	530	519	522	2,500	522
2010-06-10	520	527	516	522	8,500	522
2010-06-09	532	532	515	519	13,700	519
2010-06-08	527	538	527	527	2,200	527
2010-06-07	532	535	528	528	9,200	528
2010-06-04	528	550	524	539	28,500	539
2010-06-03	528	532	524	527	13,500	527
2010-06-02	522	527	520	526	3,800	526
2010-06-01	520	530	515	526	15,000	526
2010-05-31	508	512	507	512	7,900	512
2010-05-28	510	516	503	508	44,300	508
2010-05-27	490	504	488	504	26,600	504
2010-05-26	496	497	488	494	26,300	494
2010-05-25	500	501	486	493	17,100	493
2010-05-24	513	513	498	504	20,500	504
2010-05-21	510	517	507	511	20,600	511
2010-05-20	529	539	523	530	23,700	530
2010-05-19	529	549	520	549	13,800	549
2010-05-18	550	552	529	529	48,700	529
2010-05-17	595	595	542	550	53,200	550
2010-05-14	615	618	598	605	30,000	605
2010-05-13	620	622	605	622	68,500	622
2010-05-12	638	638	621	621	14,600	621
2010-05-11	640	640	630	632	6,500	632
2010-05-10	626	655	626	634	27,600	634
2010-05-07	640	656	610	642	33,000	642
2010-05-06	630	658	630	654	27,600	654
2010-04-30	628	650	628	640	31,800	640
2010-04-28	614	628	606	628	18,500	628
2010-04-27	625	634	621	621	23,600	621
2010-04-26	632	635	620	620	12,000	620
2010-04-23	620	629	614	628	11,400	628
2010-04-22	614	618	610	618	7,600	618
2010-04-21	602	614	600	610	11,500	610
2010-04-20	603	603	592	597	9,900	597
2010-04-19	590	610	590	594	25,700	594
2010-04-16	599	600	593	594	9,000	594
2010-04-15	600	601	580	598	16,600	598
2010-04-14	603	606	600	601	12,000	601
2010-04-13	604	607	601	606	21,800	606
2010-04-12	599	602	598	601	18,900	601
2010-04-09	599	599	592	598	5,400	598
2010-04-08	596	599	592	596	5,500	596
2010-04-07	590	594	589	594	9,600	594
2010-04-06	590	590	577	580	26,800	580
2010-04-05	590	591	589	590	13,500	590
2010-04-02	594	595	590	592	11,600	592
2010-04-01	590	594	590	594	14,500	594
2010-03-31	587	588	579	588	7,200	588
2010-03-30	581	588	579	587	11,000	587
2010-03-29	567	585	565	578	29,700	578
2010-03-26	578	591	578	591	54,100	591
2010-03-25	585	587	567	576	30,600	576
2010-03-24	592	592	565	583	34,800	583
2010-03-23	591	591	585	590	26,900	590
2010-03-19	576	592	576	592	12,200	592
2010-03-18	574	580	574	576	10,100	576
2010-03-17	570	575	568	572	19,500	572
2010-03-16	566	568	561	564	8,600	564
2010-03-15	556	566	554	566	19,300	566
2010-03-12	553	554	551	552	7,100	552
2010-03-11	557	562	548	552	23,400	552
2010-03-10	550	555	549	555	15,500	555
2010-03-09	540	549	537	547	10,800	547
2010-03-08	542	542	537	539	5,400	539
2010-03-05	534	541	529	532	10,400	532
2010-03-04	534	537	532	537	3,400	537
2010-03-03	530	541	530	540	23,400	540
2010-03-02	534	538	531	537	5,200	537
2010-03-01	530	533	530	530	13,300	530
2010-02-26	535	535	530	530	10,800	530
2010-02-25	537	538	530	534	12,400	534
2010-02-24	528	529	525	527	16,700	527
2010-02-23	538	538	525	533	12,300	533
2010-02-22	530	536	529	536	14,300	536
2010-02-19	530	537	525	530	26,100	530
2010-02-18	520	529	520	529	18,200	529
2010-02-17	516	519	514	518	20,900	518
2010-02-16	500	514	500	512	23,500	512
2010-02-15	490	494	489	494	65,100	494
2010-02-12	480	503	479	482	109,300	482
2010-02-10	476	481	476	480	5,600	480
2010-02-09	471	476	468	476	2,600	476
2010-02-08	477	480	467	467	11,900	467
2010-02-05	480	484	474	478	18,200	478
2010-02-04	493	493	482	485	8,400	485
2010-02-03	490	494	488	492	14,800	492
2010-02-02	475	485	475	483	17,300	483
2010-02-01	475	480	464	478	25,800	478
2010-01-29	496	496	482	485	15,100	485
2010-01-28	496	497	491	496	5,500	496
2010-01-27	500	508	492	492	14,200	492
2010-01-26	503	510	502	503	15,700	503
2010-01-25	508	509	499	505	26,400	505
2010-01-22	510	510	501	505	9,500	505
2010-01-21	508	515	508	515	17,600	515
2010-01-20	525	525	510	511	16,300	511
2010-01-19	521	525	519	519	6,800	519
2010-01-18	520	523	515	521	6,600	521
2010-01-15	529	529	519	520	41,200	520
2010-01-14	532	532	518	527	17,800	527
2010-01-13	515	530	513	524	19,100	524
2010-01-12	496	515	496	514	30,100	514
2010-01-08	487	488	481	488	9,600	488
2010-01-07	492	492	484	488	6,900	488
2010-01-06	495	495	488	489	5,400	489
2010-01-05	491	508	485	494	17,300	494
2010-01-04	503	503	492	495	12,700	495

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 [2010年度]

4464 (株)ソフト99コーポレーションの時系列データ [2010年度]