4464 (株)ソフト99コーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 796 | 796 | 790 | 792 | 5,000 | 792 |
| 2015-12-29 | 800 | 801 | 790 | 798 | 3,900 | 798 |
| 2015-12-28 | 790 | 799 | 784 | 797 | 12,100 | 797 |
| 2015-12-25 | 766 | 786 | 766 | 781 | 19,400 | 781 |
| 2015-12-24 | 792 | 793 | 771 | 771 | 29,100 | 771 |
| 2015-12-22 | 812 | 812 | 788 | 793 | 28,500 | 793 |
| 2015-12-21 | 799 | 807 | 797 | 807 | 20,600 | 807 |
| 2015-12-18 | 789 | 798 | 785 | 798 | 15,700 | 798 |
| 2015-12-17 | 795 | 800 | 787 | 787 | 29,500 | 787 |
| 2015-12-16 | 779 | 795 | 779 | 795 | 20,700 | 795 |
| 2015-12-15 | 792 | 792 | 776 | 776 | 26,000 | 776 |
| 2015-12-14 | 800 | 800 | 781 | 787 | 10,600 | 787 |
| 2015-12-11 | 806 | 811 | 803 | 804 | 4,900 | 804 |
| 2015-12-10 | 802 | 808 | 791 | 800 | 17,600 | 800 |
| 2015-12-09 | 815 | 821 | 812 | 813 | 16,300 | 813 |
| 2015-12-08 | 814 | 814 | 813 | 814 | 2,200 | 814 |
| 2015-12-07 | 818 | 819 | 807 | 814 | 8,500 | 814 |
| 2015-12-04 | 820 | 823 | 813 | 818 | 8,600 | 818 |
| 2015-12-03 | 825 | 825 | 810 | 822 | 9,700 | 822 |
| 2015-12-02 | 834 | 834 | 821 | 823 | 11,700 | 823 |
| 2015-12-01 | 830 | 835 | 830 | 834 | 1,200 | 834 |
| 2015-11-30 | 828 | 829 | 827 | 829 | 2,900 | 829 |
| 2015-11-27 | 830 | 839 | 825 | 827 | 16,400 | 827 |
| 2015-11-26 | 844 | 844 | 826 | 830 | 8,400 | 830 |
| 2015-11-25 | 840 | 843 | 838 | 843 | 6,600 | 843 |
| 2015-11-24 | 841 | 842 | 839 | 840 | 6,500 | 840 |
| 2015-11-20 | 842 | 845 | 840 | 841 | 2,400 | 841 |
| 2015-11-19 | 849 | 849 | 841 | 842 | 5,500 | 842 |
| 2015-11-18 | 848 | 848 | 845 | 847 | 4,400 | 847 |
| 2015-11-17 | 850 | 850 | 844 | 845 | 8,500 | 845 |
| 2015-11-16 | 848 | 850 | 845 | 850 | 11,300 | 850 |
| 2015-11-13 | 850 | 850 | 834 | 850 | 21,500 | 850 |
| 2015-11-12 | 851 | 859 | 843 | 850 | 8,100 | 850 |
| 2015-11-11 | 833 | 850 | 833 | 848 | 19,700 | 848 |
| 2015-11-10 | 830 | 845 | 830 | 836 | 13,700 | 836 |
| 2015-11-09 | 835 | 860 | 820 | 839 | 77,600 | 839 |
| 2015-11-06 | 800 | 801 | 799 | 800 | 4,600 | 800 |
| 2015-11-05 | 796 | 800 | 788 | 795 | 7,000 | 795 |
| 2015-11-04 | 797 | 800 | 795 | 797 | 2,100 | 797 |
| 2015-11-02 | 800 | 800 | 792 | 797 | 4,400 | 797 |
| 2015-10-30 | 805 | 805 | 798 | 799 | 5,200 | 799 |
| 2015-10-29 | 809 | 809 | 790 | 805 | 71,200 | 805 |
| 2015-10-28 | 801 | 825 | 800 | 808 | 25,500 | 808 |
| 2015-10-27 | 805 | 812 | 789 | 795 | 36,300 | 795 |
| 2015-10-26 | 785 | 787 | 779 | 786 | 7,100 | 786 |
| 2015-10-23 | 790 | 790 | 778 | 779 | 13,300 | 779 |
| 2015-10-22 | 789 | 789 | 783 | 788 | 600 | 788 |
| 2015-10-21 | 790 | 790 | 784 | 788 | 3,300 | 788 |
| 2015-10-20 | 784 | 784 | 780 | 780 | 800 | 780 |
| 2015-10-19 | 781 | 785 | 781 | 785 | 4,500 | 785 |
| 2015-10-16 | 784 | 784 | 777 | 783 | 2,300 | 783 |
| 2015-10-15 | 775 | 784 | 775 | 782 | 3,700 | 782 |
| 2015-10-14 | 779 | 783 | 778 | 778 | 600 | 778 |
| 2015-10-13 | 780 | 780 | 775 | 778 | 1,300 | 778 |
| 2015-10-09 | 771 | 785 | 771 | 785 | 3,300 | 785 |
| 2015-10-08 | 774 | 785 | 770 | 770 | 2,200 | 770 |
| 2015-10-07 | 780 | 783 | 771 | 774 | 4,200 | 774 |
| 2015-10-06 | 771 | 772 | 771 | 771 | 400 | 771 |
| 2015-10-05 | 773 | 777 | 763 | 770 | 3,800 | 770 |
| 2015-10-02 | 770 | 778 | 770 | 772 | 2,100 | 772 |
| 2015-10-01 | 761 | 777 | 761 | 766 | 1,100 | 766 |
| 2015-09-30 | 762 | 771 | 762 | 763 | 600 | 763 |
| 2015-09-29 | 769 | 780 | 750 | 777 | 5,400 | 777 |
| 2015-09-28 | 765 | 785 | 765 | 780 | 1,200 | 780 |
| 2015-09-25 | 790 | 790 | 770 | 772 | 3,100 | 772 |
| 2015-09-24 | 778 | 780 | 770 | 780 | 3,300 | 780 |
| 2015-09-18 | 771 | 785 | 771 | 776 | 1,800 | 776 |
| 2015-09-17 | 766 | 771 | 766 | 771 | 3,100 | 771 |
| 2015-09-16 | 773 | 775 | 771 | 771 | 1,300 | 771 |
| 2015-09-15 | 779 | 779 | 773 | 773 | 900 | 773 |
| 2015-09-14 | 774 | 779 | 765 | 779 | 4,100 | 779 |
| 2015-09-11 | 777 | 777 | 750 | 774 | 4,000 | 774 |
| 2015-09-10 | 774 | 778 | 763 | 777 | 1,100 | 777 |
| 2015-09-09 | 789 | 789 | 762 | 782 | 6,000 | 782 |
| 2015-09-08 | 766 | 777 | 760 | 760 | 3,700 | 760 |
| 2015-09-07 | 770 | 781 | 761 | 778 | 3,400 | 778 |
| 2015-09-04 | 800 | 803 | 777 | 795 | 11,800 | 795 |
| 2015-09-03 | 800 | 800 | 792 | 799 | 2,100 | 799 |
| 2015-09-02 | 784 | 802 | 784 | 798 | 1,300 | 798 |
| 2015-09-01 | 800 | 804 | 789 | 799 | 8,000 | 799 |
| 2015-08-31 | 800 | 801 | 797 | 799 | 2,800 | 799 |
| 2015-08-28 | 803 | 809 | 800 | 804 | 3,800 | 804 |
| 2015-08-27 | 796 | 805 | 790 | 799 | 7,500 | 799 |
| 2015-08-26 | 785 | 800 | 770 | 800 | 23,600 | 800 |
| 2015-08-25 | 809 | 817 | 787 | 799 | 31,200 | 799 |
| 2015-08-24 | 802 | 822 | 786 | 821 | 32,100 | 821 |
| 2015-08-21 | 831 | 842 | 827 | 830 | 14,400 | 830 |
| 2015-08-20 | 860 | 861 | 850 | 851 | 17,400 | 851 |
| 2015-08-19 | 860 | 870 | 858 | 861 | 5,900 | 861 |
| 2015-08-18 | 863 | 863 | 851 | 855 | 4,800 | 855 |
| 2015-08-17 | 848 | 854 | 848 | 853 | 4,500 | 853 |
| 2015-08-14 | 853 | 867 | 843 | 847 | 12,500 | 847 |
| 2015-08-13 | 860 | 868 | 841 | 868 | 22,500 | 868 |
| 2015-08-12 | 888 | 895 | 862 | 863 | 30,600 | 863 |
| 2015-08-11 | 840 | 880 | 828 | 880 | 41,800 | 880 |
| 2015-08-10 | 845 | 851 | 830 | 831 | 19,000 | 831 |
| 2015-08-07 | 830 | 888 | 824 | 858 | 58,000 | 858 |
| 2015-08-06 | 793 | 824 | 793 | 810 | 10,100 | 810 |
| 2015-08-05 | 789 | 799 | 788 | 793 | 4,400 | 793 |
| 2015-08-04 | 787 | 794 | 787 | 790 | 3,700 | 790 |
| 2015-08-03 | 789 | 794 | 786 | 790 | 4,000 | 790 |
| 2015-07-31 | 790 | 825 | 782 | 786 | 17,100 | 786 |
| 2015-07-30 | 789 | 809 | 788 | 792 | 2,700 | 792 |
| 2015-07-29 | 800 | 800 | 782 | 788 | 4,800 | 788 |
| 2015-07-28 | 791 | 805 | 790 | 805 | 4,700 | 805 |
| 2015-07-27 | 800 | 800 | 794 | 799 | 3,200 | 799 |
| 2015-07-24 | 820 | 820 | 796 | 796 | 13,300 | 796 |
| 2015-07-23 | 790 | 791 | 783 | 790 | 10,400 | 790 |
| 2015-07-22 | 815 | 815 | 784 | 787 | 24,500 | 787 |
| 2015-07-21 | 814 | 819 | 804 | 805 | 3,600 | 805 |
| 2015-07-17 | 811 | 816 | 806 | 814 | 5,600 | 814 |
| 2015-07-16 | 797 | 809 | 795 | 809 | 8,100 | 809 |
| 2015-07-15 | 790 | 810 | 790 | 807 | 11,400 | 807 |
| 2015-07-14 | 782 | 797 | 777 | 791 | 7,600 | 791 |
| 2015-07-13 | 775 | 775 | 765 | 769 | 4,200 | 769 |
| 2015-07-10 | 762 | 775 | 762 | 762 | 5,000 | 762 |
| 2015-07-09 | 770 | 775 | 751 | 762 | 16,100 | 762 |
| 2015-07-08 | 808 | 808 | 790 | 791 | 4,300 | 791 |
| 2015-07-07 | 814 | 814 | 805 | 808 | 1,000 | 808 |
| 2015-07-06 | 816 | 816 | 798 | 803 | 7,700 | 803 |
| 2015-07-03 | 828 | 828 | 815 | 815 | 3,600 | 815 |
| 2015-07-02 | 830 | 835 | 814 | 823 | 3,700 | 823 |
| 2015-07-01 | 811 | 830 | 811 | 830 | 4,200 | 830 |
| 2015-06-30 | 806 | 813 | 803 | 810 | 3,300 | 810 |
| 2015-06-29 | 816 | 820 | 800 | 820 | 12,500 | 820 |
| 2015-06-26 | 835 | 835 | 820 | 820 | 6,000 | 820 |
| 2015-06-25 | 828 | 832 | 821 | 830 | 8,300 | 830 |
| 2015-06-24 | 820 | 829 | 820 | 829 | 1,100 | 829 |
| 2015-06-23 | 827 | 827 | 814 | 827 | 7,000 | 827 |
| 2015-06-22 | 820 | 827 | 815 | 820 | 9,100 | 820 |
| 2015-06-19 | 812 | 825 | 812 | 822 | 8,600 | 822 |
| 2015-06-18 | 812 | 817 | 811 | 812 | 2,800 | 812 |
| 2015-06-17 | 817 | 820 | 811 | 813 | 8,500 | 813 |
| 2015-06-16 | 825 | 825 | 816 | 822 | 1,600 | 822 |
| 2015-06-15 | 813 | 825 | 813 | 825 | 10,500 | 825 |
| 2015-06-12 | 808 | 814 | 808 | 811 | 6,200 | 811 |
| 2015-06-11 | 789 | 806 | 788 | 805 | 6,000 | 805 |
| 2015-06-10 | 787 | 791 | 786 | 791 | 2,800 | 791 |
| 2015-06-09 | 791 | 791 | 785 | 787 | 6,800 | 787 |
| 2015-06-08 | 800 | 803 | 796 | 800 | 5,300 | 800 |
| 2015-06-05 | 801 | 814 | 797 | 800 | 11,700 | 800 |
| 2015-06-04 | 802 | 807 | 801 | 807 | 3,200 | 807 |
| 2015-06-03 | 807 | 807 | 802 | 802 | 700 | 802 |
| 2015-06-02 | 805 | 807 | 803 | 807 | 3,900 | 807 |
| 2015-06-01 | 806 | 809 | 806 | 807 | 2,200 | 807 |
| 2015-05-29 | 810 | 815 | 810 | 810 | 1,100 | 810 |
| 2015-05-28 | 809 | 817 | 809 | 815 | 2,500 | 815 |
| 2015-05-27 | 809 | 820 | 809 | 810 | 4,200 | 810 |
| 2015-05-26 | 805 | 815 | 805 | 812 | 10,800 | 812 |
| 2015-05-25 | 827 | 827 | 819 | 819 | 3,800 | 819 |
| 2015-05-22 | 828 | 828 | 826 | 827 | 1,700 | 827 |
| 2015-05-21 | 830 | 834 | 829 | 830 | 11,700 | 830 |
| 2015-05-20 | 830 | 835 | 828 | 830 | 6,800 | 830 |
| 2015-05-19 | 829 | 831 | 828 | 831 | 4,700 | 831 |
| 2015-05-18 | 825 | 831 | 825 | 829 | 6,800 | 829 |
| 2015-05-15 | 825 | 833 | 825 | 827 | 17,000 | 827 |
| 2015-05-14 | 830 | 832 | 827 | 829 | 5,100 | 829 |
| 2015-05-13 | 833 | 839 | 832 | 832 | 2,600 | 832 |
| 2015-05-12 | 832 | 840 | 830 | 833 | 12,400 | 833 |
| 2015-05-11 | 830 | 849 | 830 | 847 | 14,200 | 847 |
| 2015-05-08 | 840 | 841 | 820 | 830 | 26,100 | 830 |
| 2015-05-07 | 840 | 857 | 839 | 840 | 31,000 | 840 |
| 2015-05-01 | 808 | 859 | 806 | 831 | 50,800 | 831 |
| 2015-04-30 | 787 | 809 | 780 | 804 | 35,900 | 804 |
| 2015-04-28 | 771 | 785 | 771 | 785 | 16,300 | 785 |
| 2015-04-27 | 776 | 779 | 763 | 779 | 21,100 | 779 |
| 2015-04-24 | 773 | 776 | 762 | 773 | 19,900 | 773 |
| 2015-04-23 | 763 | 773 | 754 | 773 | 32,100 | 773 |
| 2015-04-22 | 760 | 766 | 757 | 760 | 7,100 | 760 |
| 2015-04-21 | 765 | 772 | 763 | 767 | 13,100 | 767 |
| 2015-04-20 | 760 | 761 | 755 | 760 | 11,600 | 760 |
| 2015-04-17 | 759 | 761 | 757 | 760 | 10,900 | 760 |
| 2015-04-16 | 758 | 763 | 752 | 759 | 10,700 | 759 |
| 2015-04-15 | 760 | 762 | 758 | 758 | 5,000 | 758 |
| 2015-04-14 | 761 | 763 | 757 | 760 | 4,100 | 760 |
| 2015-04-13 | 764 | 764 | 755 | 757 | 3,600 | 757 |
| 2015-04-10 | 749 | 762 | 749 | 761 | 9,600 | 761 |
| 2015-04-09 | 758 | 758 | 749 | 755 | 11,300 | 755 |
| 2015-04-08 | 758 | 763 | 755 | 758 | 2,800 | 758 |
| 2015-04-07 | 758 | 763 | 756 | 758 | 3,700 | 758 |
| 2015-04-06 | 761 | 763 | 757 | 758 | 6,100 | 758 |
| 2015-04-03 | 758 | 770 | 742 | 770 | 26,100 | 770 |
| 2015-04-02 | 730 | 752 | 727 | 750 | 24,800 | 750 |
| 2015-04-01 | 745 | 749 | 720 | 720 | 11,900 | 720 |
| 2015-03-31 | 742 | 767 | 741 | 750 | 43,700 | 750 |
| 2015-03-30 | 755 | 765 | 739 | 742 | 36,100 | 742 |
| 2015-03-27 | 765 | 790 | 748 | 769 | 33,000 | 769 |
| 2015-03-26 | 780 | 794 | 772 | 776 | 40,200 | 776 |
| 2015-03-25 | 781 | 781 | 774 | 780 | 14,300 | 780 |
| 2015-03-24 | 778 | 789 | 778 | 782 | 17,800 | 782 |
| 2015-03-23 | 762 | 783 | 757 | 779 | 27,800 | 779 |
| 2015-03-20 | 761 | 769 | 751 | 762 | 12,500 | 762 |
| 2015-03-19 | 769 | 770 | 765 | 765 | 9,400 | 765 |
| 2015-03-18 | 765 | 770 | 764 | 770 | 20,800 | 770 |
| 2015-03-17 | 766 | 769 | 759 | 768 | 13,800 | 768 |
| 2015-03-16 | 755 | 765 | 755 | 764 | 21,200 | 764 |
| 2015-03-13 | 758 | 758 | 751 | 755 | 10,200 | 755 |
| 2015-03-12 | 750 | 755 | 746 | 755 | 14,100 | 755 |
| 2015-03-11 | 741 | 751 | 741 | 747 | 14,800 | 747 |
| 2015-03-10 | 735 | 750 | 731 | 741 | 40,100 | 741 |
| 2015-03-09 | 727 | 731 | 726 | 726 | 3,600 | 726 |
| 2015-03-06 | 730 | 735 | 722 | 727 | 6,000 | 727 |
| 2015-03-05 | 720 | 728 | 720 | 724 | 2,900 | 724 |
| 2015-03-04 | 715 | 728 | 712 | 720 | 8,200 | 720 |
| 2015-03-03 | 735 | 741 | 720 | 720 | 39,800 | 720 |
| 2015-03-02 | 704 | 764 | 704 | 737 | 47,800 | 737 |
| 2015-02-27 | 704 | 710 | 700 | 704 | 13,600 | 704 |
| 2015-02-26 | 700 | 704 | 698 | 704 | 22,000 | 704 |
| 2015-02-25 | 695 | 698 | 692 | 698 | 12,400 | 698 |
| 2015-02-24 | 694 | 696 | 689 | 691 | 9,100 | 691 |
| 2015-02-23 | 692 | 694 | 687 | 694 | 8,100 | 694 |
| 2015-02-20 | 687 | 690 | 685 | 686 | 8,300 | 686 |
| 2015-02-19 | 690 | 691 | 684 | 687 | 5,700 | 687 |
| 2015-02-18 | 685 | 693 | 683 | 688 | 16,200 | 688 |
| 2015-02-17 | 681 | 688 | 678 | 682 | 13,600 | 682 |
| 2015-02-16 | 671 | 680 | 671 | 676 | 19,700 | 676 |
| 2015-02-13 | 670 | 675 | 670 | 670 | 6,600 | 670 |
| 2015-02-12 | 668 | 670 | 665 | 668 | 16,200 | 668 |
| 2015-02-10 | 669 | 670 | 664 | 668 | 12,500 | 668 |
| 2015-02-09 | 670 | 672 | 667 | 667 | 11,700 | 667 |
| 2015-02-06 | 669 | 670 | 665 | 668 | 13,900 | 668 |
| 2015-02-05 | 664 | 665 | 662 | 664 | 4,100 | 664 |
| 2015-02-04 | 662 | 666 | 662 | 663 | 8,200 | 663 |
| 2015-02-03 | 661 | 664 | 658 | 664 | 5,400 | 664 |
| 2015-02-02 | 659 | 662 | 657 | 658 | 10,000 | 658 |
| 2015-01-30 | 660 | 661 | 658 | 658 | 4,400 | 658 |
| 2015-01-29 | 657 | 660 | 656 | 658 | 11,700 | 658 |
| 2015-01-28 | 657 | 659 | 656 | 657 | 4,100 | 657 |
| 2015-01-27 | 657 | 660 | 656 | 657 | 21,800 | 657 |
| 2015-01-26 | 655 | 657 | 654 | 656 | 7,200 | 656 |
| 2015-01-23 | 654 | 656 | 652 | 655 | 17,600 | 655 |
| 2015-01-22 | 652 | 657 | 652 | 653 | 1,400 | 653 |
| 2015-01-21 | 655 | 657 | 652 | 652 | 9,700 | 652 |
| 2015-01-20 | 655 | 656 | 652 | 655 | 12,400 | 655 |
| 2015-01-19 | 656 | 656 | 649 | 652 | 31,100 | 652 |
| 2015-01-16 | 652 | 656 | 650 | 656 | 10,600 | 656 |
| 2015-01-15 | 652 | 654 | 651 | 652 | 4,700 | 652 |
| 2015-01-14 | 653 | 654 | 650 | 651 | 10,900 | 651 |
| 2015-01-13 | 654 | 656 | 653 | 653 | 2,900 | 653 |
| 2015-01-09 | 658 | 658 | 653 | 654 | 22,500 | 654 |
| 2015-01-08 | 654 | 656 | 652 | 654 | 17,800 | 654 |
| 2015-01-07 | 655 | 657 | 653 | 653 | 13,800 | 653 |
| 2015-01-06 | 655 | 659 | 655 | 656 | 9,600 | 656 |
| 2015-01-05 | 657 | 659 | 656 | 656 | 11,400 | 656 |
分割・併合履歴 ： [2005-09-27]1株→2株
