4464 (株)ソフト99コーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	459	459	456	459	8,000	459
2011-12-29	456	460	456	459	3,900	459
2011-12-28	457	459	457	457	800	457
2011-12-27	458	460	454	459	4,900	459
2011-12-26	460	460	455	459	8,400	459
2011-12-22	459	460	457	460	12,300	460
2011-12-21	455	458	455	457	6,500	457
2011-12-20	457	458	455	456	3,600	456
2011-12-19	457	458	452	456	3,700	456
2011-12-16	454	458	450	456	5,200	456
2011-12-15	452	457	449	453	3,700	453
2011-12-14	450	455	450	452	5,400	452
2011-12-13	447	452	446	451	5,400	451
2011-12-12	441	446	441	446	6,900	446
2011-12-09	444	445	437	441	21,600	441
2011-12-08	443	446	440	446	11,300	446
2011-12-07	443	443	438	440	2,400	440
2011-12-06	444	446	441	441	4,600	441
2011-12-05	444	444	436	439	17,500	439
2011-12-02	434	438	434	436	17,100	436
2011-12-01	436	437	434	434	13,800	434
2011-11-30	432	436	432	433	9,800	433
2011-11-29	431	434	430	433	6,400	433
2011-11-28	428	432	428	431	3,700	431
2011-11-25	432	432	430	432	11,800	432
2011-11-24	431	434	425	431	14,600	431
2011-11-22	433	439	432	435	5,400	435
2011-11-21	440	440	429	433	12,800	433
2011-11-18	443	447	440	440	7,500	440
2011-11-17	446	447	443	443	3,700	443
2011-11-16	445	447	443	444	2,900	444
2011-11-15	446	446	443	443	1,600	443
2011-11-14	445	449	445	446	2,000	446
2011-11-11	448	448	443	444	3,800	444
2011-11-10	441	450	440	448	26,000	448
2011-11-09	440	445	438	440	3,700	440
2011-11-08	446	449	440	441	5,500	441
2011-11-07	449	450	446	446	4,800	446
2011-11-04	449	449	445	449	1,500	449
2011-11-02	447	449	445	449	3,300	449
2011-11-01	447	448	446	446	1,000	446
2011-10-31	446	451	446	450	6,000	450
2011-10-28	448	448	444	448	7,600	448
2011-10-27	444	448	444	444	2,100	444
2011-10-26	447	447	442	443	7,100	443
2011-10-25	445	447	441	447	7,800	447
2011-10-24	440	440	438	440	4,900	440
2011-10-21	438	441	438	440	2,100	440
2011-10-20	438	440	437	437	1,700	437
2011-10-19	440	442	438	438	1,100	438
2011-10-18	440	440	437	440	4,500	440
2011-10-17	439	440	435	438	3,700	438
2011-10-14	442	443	437	438	3,600	438
2011-10-13	440	442	439	442	1,900	442
2011-10-12	436	440	436	438	3,100	438
2011-10-11	437	445	434	438	2,400	438
2011-10-07	432	438	432	438	2,500	438
2011-10-06	435	435	430	430	3,800	430
2011-10-05	435	435	430	434	3,100	434
2011-10-04	435	435	430	432	12,700	432
2011-10-03	444	444	439	439	7,800	439
2011-09-30	446	448	443	444	7,400	444
2011-09-29	445	445	441	445	3,700	445
2011-09-28	442	444	440	444	1,400	444
2011-09-27	448	448	443	444	8,400	444
2011-09-26	449	449	442	444	11,300	444
2011-09-22	448	450	447	448	12,900	448
2011-09-21	452	452	448	450	6,700	450
2011-09-20	450	452	449	450	6,600	450
2011-09-16	451	452	448	450	3,900	450
2011-09-15	449	451	449	450	2,400	450
2011-09-14	450	450	445	445	7,200	445
2011-09-13	449	453	445	446	11,400	446
2011-09-12	449	452	444	444	16,300	444
2011-09-09	450	450	448	448	2,300	448
2011-09-08	450	450	447	448	1,000	448
2011-09-07	445	449	445	448	3,400	448
2011-09-06	448	448	444	444	4,800	444
2011-09-05	450	452	447	449	1,600	449
2011-09-02	450	453	450	450	2,800	450
2011-09-01	446	453	446	450	17,800	450
2011-08-31	445	448	445	448	2,900	448
2011-08-30	445	451	445	445	7,300	445
2011-08-29	448	448	445	445	4,400	445
2011-08-26	445	445	444	445	8,000	445
2011-08-25	448	448	443	445	13,400	445
2011-08-24	445	445	443	445	6,300	445
2011-08-23	445	445	442	445	6,700	445
2011-08-22	447	447	445	445	5,100	445
2011-08-19	446	448	446	447	4,300	447
2011-08-18	450	450	449	450	3,800	450
2011-08-17	451	453	449	450	7,100	450
2011-08-16	450	451	449	450	9,000	450
2011-08-15	450	451	449	450	12,600	450
2011-08-12	450	452	449	449	10,900	449
2011-08-11	448	450	446	450	6,900	450
2011-08-10	459	459	450	450	21,900	450
2011-08-09	444	450	435	450	26,400	450
2011-08-08	455	458	450	451	5,600	451
2011-08-05	460	460	449	455	21,700	455
2011-08-04	467	470	464	465	3,900	465
2011-08-03	466	468	464	468	6,300	468
2011-08-02	469	471	467	467	6,200	467
2011-08-01	471	472	469	469	7,500	469
2011-07-29	471	473	469	471	4,400	471
2011-07-28	472	472	470	471	3,500	471
2011-07-27	472	474	472	473	4,000	473
2011-07-26	477	477	473	474	17,700	474
2011-07-25	478	478	474	477	19,400	477
2011-07-22	473	476	469	474	16,800	474
2011-07-21	471	473	470	470	7,200	470
2011-07-20	472	473	471	473	10,400	473
2011-07-19	472	476	470	475	13,200	475
2011-07-15	473	475	471	471	9,800	471
2011-07-14	474	476	472	472	12,400	472
2011-07-13	475	476	474	475	11,900	475
2011-07-12	475	475	472	474	12,500	474
2011-07-11	480	483	478	478	12,500	478
2011-07-08	479	483	477	482	48,000	482
2011-07-07	478	478	474	476	19,300	476
2011-07-06	474	477	474	474	19,100	474
2011-07-05	475	477	474	474	22,500	474
2011-07-04	479	480	475	476	27,800	476
2011-07-01	477	478	474	477	13,500	477
2011-06-30	478	478	475	477	17,700	477
2011-06-29	473	474	469	474	31,600	474
2011-06-28	469	470	468	470	3,100	470
2011-06-27	466	470	464	465	6,900	465
2011-06-24	465	466	462	466	10,500	466
2011-06-23	465	466	462	462	22,000	462
2011-06-22	464	473	464	464	34,400	464
2011-06-21	458	473	456	460	26,700	460
2011-06-20	462	462	458	459	5,700	459
2011-06-17	465	466	460	460	12,900	460
2011-06-16	466	468	461	464	7,700	464
2011-06-15	468	469	459	463	12,100	463
2011-06-14	463	466	462	463	2,600	463
2011-06-13	466	469	462	464	3,900	464
2011-06-10	466	467	459	465	15,000	465
2011-06-09	467	468	464	467	4,800	467
2011-06-08	465	469	465	469	8,200	469
2011-06-07	466	469	466	466	4,700	466
2011-06-06	469	473	466	466	7,100	466
2011-06-03	470	473	468	470	5,000	470
2011-06-02	469	471	468	469	2,000	469
2011-06-01	470	472	469	470	8,300	470
2011-05-31	471	471	468	470	13,900	470
2011-05-30	470	479	468	473	16,800	473
2011-05-27	469	473	469	470	1,500	470
2011-05-26	470	473	470	472	5,200	472
2011-05-25	475	475	468	473	10,800	473
2011-05-24	475	477	475	476	5,100	476
2011-05-23	476	478	475	476	5,800	476
2011-05-20	475	478	475	477	2,300	477
2011-05-19	476	477	475	475	3,800	475
2011-05-18	475	479	475	477	5,200	477
2011-05-17	479	479	475	476	6,800	476
2011-05-16	478	480	475	477	7,000	477
2011-05-13	484	485	479	480	11,500	480
2011-05-12	484	485	483	484	8,500	484
2011-05-11	486	490	485	489	13,000	489
2011-05-10	486	490	483	486	10,700	486
2011-05-09	494	494	486	486	7,800	486
2011-05-06	485	488	485	486	4,300	486
2011-05-02	487	488	481	488	6,100	488
2011-04-28	480	489	480	488	7,500	488
2011-04-27	481	484	480	481	3,900	481
2011-04-26	487	487	480	481	5,500	481
2011-04-25	491	491	485	486	5,200	486
2011-04-22	482	486	480	486	1,700	486
2011-04-21	480	484	478	479	1,700	479
2011-04-20	477	484	475	484	1,700	484
2011-04-19	472	480	472	480	2,900	480
2011-04-18	479	479	475	475	9,900	475
2011-04-15	482	482	481	481	2,100	481
2011-04-14	473	482	473	482	4,200	482
2011-04-13	472	480	472	478	8,900	478
2011-04-12	477	477	475	476	1,100	476
2011-04-11	478	481	477	481	1,800	481
2011-04-08	471	482	471	482	1,700	482
2011-04-07	478	482	476	477	2,900	477
2011-04-06	478	483	470	483	7,200	483
2011-04-05	487	490	482	486	7,100	486
2011-04-04	490	490	487	487	4,400	487
2011-04-01	495	497	489	489	6,200	489
2011-03-31	492	500	492	500	2,400	500
2011-03-30	495	497	491	496	2,000	496
2011-03-29	499	499	490	495	10,500	495
2011-03-28	511	514	505	508	52,400	508
2011-03-25	514	515	511	514	8,000	514
2011-03-24	512	515	510	513	5,200	513
2011-03-23	525	525	502	520	24,900	520
2011-03-22	525	529	515	528	13,000	528
2011-03-18	473	506	473	505	9,000	505
2011-03-17	460	479	450	472	6,400	472
2011-03-16	445	480	445	479	11,100	479
2011-03-15	477	480	418	451	24,600	451
2011-03-14	475	497	473	490	26,300	490
2011-03-11	538	539	535	539	2,200	539
2011-03-10	540	541	537	538	9,500	538
2011-03-09	540	546	540	540	4,700	540
2011-03-08	546	546	535	540	15,300	540
2011-03-07	549	549	540	547	14,100	547
2011-03-04	546	550	545	548	15,400	548
2011-03-03	540	544	540	543	25,900	543
2011-03-02	546	550	542	542	7,800	542
2011-03-01	550	550	546	550	17,700	550
2011-02-28	545	549	538	549	37,700	549
2011-02-25	540	545	538	545	20,900	545
2011-02-24	545	545	535	540	13,200	540
2011-02-23	540	546	539	545	9,900	545
2011-02-22	550	551	547	547	4,300	547
2011-02-21	549	551	548	551	7,600	551
2011-02-18	550	550	548	549	6,100	549
2011-02-17	550	551	548	550	7,600	550
2011-02-16	552	553	546	550	12,600	550
2011-02-15	551	560	551	551	12,900	551
2011-02-14	572	574	542	550	26,200	550
2011-02-10	554	570	554	570	18,800	570
2011-02-09	551	556	549	551	10,300	551
2011-02-08	551	554	549	549	6,000	549
2011-02-07	553	555	549	549	9,500	549
2011-02-04	553	553	549	550	2,600	550
2011-02-03	551	553	550	553	3,000	553
2011-02-02	554	555	551	553	1,400	553
2011-02-01	554	554	544	549	2,400	549
2011-01-31	540	555	538	555	4,500	555
2011-01-28	556	559	548	550	5,100	550
2011-01-27	550	559	549	555	14,700	555
2011-01-26	547	550	544	550	7,800	550
2011-01-25	539	548	538	548	8,700	548
2011-01-24	520	537	520	537	8,300	537
2011-01-21	525	531	521	524	9,900	524
2011-01-20	529	531	522	531	6,000	531
2011-01-19	528	529	522	529	4,300	529
2011-01-18	527	531	523	523	6,300	523
2011-01-17	528	534	524	526	12,300	526
2011-01-14	536	536	520	523	9,400	523
2011-01-13	546	547	534	536	13,000	536
2011-01-12	547	549	540	543	10,400	543
2011-01-11	546	548	542	546	6,900	546
2011-01-07	537	541	531	541	1,600	541
2011-01-06	530	537	524	537	8,500	537
2011-01-05	523	528	523	528	1,400	528
2011-01-04	521	525	519	525	4,400	525

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 [2011年度]

4464 (株)ソフト99コーポレーションの時系列データ [2011年度]