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
2010-12-305225225185211,600521
2010-12-295235235165223,400522
2010-12-285245255185232,400523
2010-12-275235245195245,400524
2010-12-2452252351752311,500523
2010-12-2252252251752010,300520
2010-12-215155225155223,900522
2010-12-205165205125208,600520
2010-12-175155165105158,600515
2010-12-165105155105136,100513
2010-12-155085125045109,100510
2010-12-1450150550050412,800504
2010-12-134975014945018,200501
2010-12-1049649749349613,800496
2010-12-094934964934964,200496
2010-12-084914934884939,300493
2010-12-074894944884895,500489
2010-12-0649049448948914,000489
2010-12-034974974884908,700490
2010-12-0248049148049110,700491
2010-12-014804804764763,100476
2010-11-304804844764762,800476
2010-11-294874874804803,200480
2010-11-264844864784806,700480
2010-11-254804834764809,200480
2010-11-244724764704728,100472
2010-11-224704774684776,000477
2010-11-194674694654696,500469
2010-11-184634654624658,900465
2010-11-174634634614633,100463
2010-11-164714714644697,100469
2010-11-154684704674693,600469
2010-11-124714724694722,100472
2010-11-114734764724721,100472
2010-11-104734764734761,300476
2010-11-094714734704733,300473
2010-11-084714714684693,200469
2010-11-054734764734733,800473
2010-11-044584654584651,400465
2010-11-024704704584585,100458
2010-11-014684704614693,200469
2010-10-294694804654764,000476
2010-10-284734804684756,100475
2010-10-274694744694704,600470
2010-10-264774784744742,800474
2010-10-254704744684749,400474
2010-10-224624634624625,100462
2010-10-214684684604623,800462
2010-10-204674694674681,600468
2010-10-194714724664671,400467
2010-10-184634714634712,800471
2010-10-154754754704711,600471
2010-10-144804804704712,600471
2010-10-134764854764841,600484
2010-10-124804884804854,000485
2010-10-08479480479480500480
2010-10-07478480473479800479
2010-10-0648348347748014,200480
2010-10-05476479472479500479
2010-10-044784804764802,100480
2010-10-014774804704701,000470
2010-09-304834844764762,600476
2010-09-29476482476482700482
2010-09-284844854734842,200484
2010-09-274884894704885,100488
2010-09-244764844764848,000484
2010-09-224854884824885,000488
2010-09-214854864824852,300485
2010-09-17482484482482800482
2010-09-164794894764822,600482
2010-09-154714784704782,400478
2010-09-144754754734744,100474
2010-09-134704754704752,200475
2010-09-104704704684681,000468
2010-09-09467468467467800467
2010-09-084684684604613,400461
2010-09-07463468460468900468
2010-09-064574664514639,300463
2010-09-034444544444547,500454
2010-09-0245045444244330,400443
2010-09-0145745744444520,200445
2010-08-314574584554562,000456
2010-08-3045645644945620,600456
2010-08-2744244744044710,800447
2010-08-2644545043945014,200450
2010-08-2545545544844917,500449
2010-08-244624654564594,800459
2010-08-2346546845646610,700466
2010-08-204744744664669,000466
2010-08-194754764694747,200474
2010-08-184794794714792,800479
2010-08-174704784704786,600478
2010-08-1648748846047029,000470
2010-08-1349049048748711,300487
2010-08-124924924724907,100490
2010-08-115025064965028,700502
2010-08-105105145075099,700509
2010-08-0951551851551811,600518
2010-08-065075155075152,000515
2010-08-055125155105122,500512
2010-08-045125155085154,700515
2010-08-035155155125122,200512
2010-08-025085135075124,000512
2010-07-3050751550751214,000512
2010-07-2951551550951110,400511
2010-07-285105155075158,600515
2010-07-275105225075155,300515
2010-07-2651851950651013,000510
2010-07-2352052050751314,700513
2010-07-225165205105103,800510
2010-07-215125235125202,400520
2010-07-205175205115156,100515
2010-07-165345345275274,600527
2010-07-155305335305311,800531
2010-07-145305355305352,800535
2010-07-135345345305301,400530
2010-07-125405405305302,400530
2010-07-095315345285342,600534
2010-07-085355355305319,500531
2010-07-075305355255337,200533
2010-07-065245265215234,800523
2010-07-055195215165192,600519
2010-07-0251252151251510,300515
2010-07-015235235065105,200510
2010-06-3052752751152316,300523
2010-06-2951352450851712,900517
2010-06-2852652650650711,900507
2010-06-255185225185183,000518
2010-06-245275275205214,400521
2010-06-2354654651552614,400526
2010-06-225505505425452,700545
2010-06-215505525495506,000550
2010-06-185435485405472,300547
2010-06-175365425365404,200540
2010-06-1652654152352818,500528
2010-06-1553453452352310,900523
2010-06-145305335225258,200525
2010-06-115255305195222,500522
2010-06-105205275165228,500522
2010-06-0953253251551913,700519
2010-06-085275385275272,200527
2010-06-075325355285289,200528
2010-06-0452855052453928,500539
2010-06-0352853252452713,500527
2010-06-025225275205263,800526
2010-06-0152053051552615,000526
2010-05-315085125075127,900512
2010-05-2851051650350844,300508
2010-05-2749050448850426,600504
2010-05-2649649748849426,300494
2010-05-2550050148649317,100493
2010-05-2451351349850420,500504
2010-05-2151051750751120,600511
2010-05-2052953952353023,700530
2010-05-1952954952054913,800549
2010-05-1855055252952948,700529
2010-05-1759559554255053,200550
2010-05-1461561859860530,000605
2010-05-1362062260562268,500622
2010-05-1263863862162114,600621
2010-05-116406406306326,500632
2010-05-1062665562663427,600634
2010-05-0764065661064233,000642
2010-05-0663065863065427,600654
2010-04-3062865062864031,800640
2010-04-2861462860662818,500628
2010-04-2762563462162123,600621
2010-04-2663263562062012,000620
2010-04-2362062961462811,400628
2010-04-226146186106187,600618
2010-04-2160261460061011,500610
2010-04-206036035925979,900597
2010-04-1959061059059425,700594
2010-04-165996005935949,000594
2010-04-1560060158059816,600598
2010-04-1460360660060112,000601
2010-04-1360460760160621,800606
2010-04-1259960259860118,900601
2010-04-095995995925985,400598
2010-04-085965995925965,500596
2010-04-075905945895949,600594
2010-04-0659059057758026,800580
2010-04-0559059158959013,500590
2010-04-0259459559059211,600592
2010-04-0159059459059414,500594
2010-03-315875885795887,200588
2010-03-3058158857958711,000587
2010-03-2956758556557829,700578
2010-03-2657859157859154,100591
2010-03-2558558756757630,600576
2010-03-2459259256558334,800583
2010-03-2359159158559026,900590
2010-03-1957659257659212,200592
2010-03-1857458057457610,100576
2010-03-1757057556857219,500572
2010-03-165665685615648,600564
2010-03-1555656655456619,300566
2010-03-125535545515527,100552
2010-03-1155756254855223,400552
2010-03-1055055554955515,500555
2010-03-0954054953754710,800547
2010-03-085425425375395,400539
2010-03-0553454152953210,400532
2010-03-045345375325373,400537
2010-03-0353054153054023,400540
2010-03-025345385315375,200537
2010-03-0153053353053013,300530
2010-02-2653553553053010,800530
2010-02-2553753853053412,400534
2010-02-2452852952552716,700527
2010-02-2353853852553312,300533
2010-02-2253053652953614,300536
2010-02-1953053752553026,100530
2010-02-1852052952052918,200529
2010-02-1751651951451820,900518
2010-02-1650051450051223,500512
2010-02-1549049448949465,100494
2010-02-12480503479482109,300482
2010-02-104764814764805,600480
2010-02-094714764684762,600476
2010-02-0847748046746711,900467
2010-02-0548048447447818,200478
2010-02-044934934824858,400485
2010-02-0349049448849214,800492
2010-02-0247548547548317,300483
2010-02-0147548046447825,800478
2010-01-2949649648248515,100485
2010-01-284964974914965,500496
2010-01-2750050849249214,200492
2010-01-2650351050250315,700503
2010-01-2550850949950526,400505
2010-01-225105105015059,500505
2010-01-2150851550851517,600515
2010-01-2052552551051116,300511
2010-01-195215255195196,800519
2010-01-185205235155216,600521
2010-01-1552952951952041,200520
2010-01-1453253251852717,800527
2010-01-1351553051352419,100524
2010-01-1249651549651430,100514
2010-01-084874884814889,600488
2010-01-074924924844886,900488
2010-01-064954954884895,400489
2010-01-0549150848549417,300494
2010-01-0450350349249512,700495

分割・併合履歴 : [2005-09-27]1株→2株