4464 (株)ソフト99コーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,455	1,465	1,420	1,426	22,400	1,426
2017-12-28	1,492	1,502	1,455	1,458	21,800	1,458
2017-12-27	1,477	1,500	1,470	1,484	12,500	1,484
2017-12-26	1,471	1,518	1,468	1,489	28,000	1,489
2017-12-25	1,452	1,489	1,451	1,461	13,100	1,461
2017-12-22	1,468	1,470	1,453	1,454	8,800	1,454
2017-12-21	1,481	1,497	1,477	1,477	10,300	1,477
2017-12-20	1,484	1,499	1,484	1,498	7,300	1,498
2017-12-19	1,489	1,514	1,489	1,494	37,300	1,494
2017-12-18	1,514	1,556	1,484	1,492	9,000	1,492
2017-12-15	1,509	1,509	1,490	1,500	12,900	1,500
2017-12-14	1,491	1,515	1,488	1,501	11,800	1,501
2017-12-13	1,544	1,544	1,487	1,487	15,100	1,487
2017-12-12	1,545	1,548	1,530	1,543	18,800	1,543
2017-12-11	1,590	1,595	1,547	1,556	27,900	1,556
2017-12-08	1,531	1,576	1,531	1,572	25,600	1,572
2017-12-07	1,502	1,549	1,502	1,537	13,500	1,537
2017-12-06	1,571	1,576	1,502	1,502	30,800	1,502
2017-12-05	1,598	1,602	1,564	1,577	57,500	1,577
2017-12-04	1,470	1,700	1,470	1,627	149,700	1,627
2017-12-01	1,401	1,448	1,401	1,434	21,800	1,434
2017-11-30	1,356	1,440	1,356	1,408	25,700	1,408
2017-11-29	1,338	1,379	1,338	1,356	16,400	1,356
2017-11-28	1,340	1,342	1,326	1,336	9,900	1,336
2017-11-27	1,359	1,362	1,313	1,339	17,600	1,339
2017-11-24	1,379	1,380	1,351	1,365	26,500	1,365
2017-11-22	1,320	1,393	1,320	1,370	30,900	1,370
2017-11-21	1,310	1,328	1,295	1,322	52,000	1,322
2017-11-20	1,270	1,320	1,270	1,314	28,700	1,314
2017-11-17	1,272	1,294	1,243	1,248	20,600	1,248
2017-11-16	1,244	1,288	1,233	1,272	12,700	1,272
2017-11-15	1,299	1,299	1,204	1,257	22,600	1,257
2017-11-13	1,261	1,267	1,241	1,241	16,400	1,241
2017-11-10	1,289	1,298	1,276	1,281	17,000	1,281
2017-11-09	1,301	1,318	1,276	1,289	28,000	1,289
2017-11-08	1,307	1,310	1,298	1,308	18,500	1,308
2017-11-07	1,295	1,308	1,279	1,308	32,300	1,308
2017-11-06	1,234	1,307	1,234	1,295	53,400	1,295
2017-11-02	1,185	1,234	1,185	1,234	40,500	1,234
2017-11-01	1,263	1,281	1,184	1,197	112,500	1,197
2017-10-31	1,113	1,145	1,113	1,143	25,700	1,143
2017-10-30	1,100	1,109	1,093	1,104	13,000	1,104
2017-10-27	1,064	1,079	1,064	1,079	12,500	1,079
2017-10-26	1,076	1,080	1,055	1,055	13,100	1,055
2017-10-25	1,069	1,080	1,069	1,076	10,100	1,076
2017-10-24	1,035	1,084	1,035	1,062	21,500	1,062
2017-10-23	1,065	1,065	1,030	1,041	9,900	1,041
2017-10-20	1,046	1,056	1,045	1,050	7,000	1,050
2017-10-19	1,058	1,066	1,052	1,060	12,500	1,060
2017-10-18	1,058	1,077	1,029	1,067	20,200	1,067
2017-10-17	1,073	1,082	1,065	1,069	16,600	1,069
2017-10-16	1,079	1,085	1,073	1,084	11,800	1,084
2017-10-13	1,078	1,085	1,073	1,085	8,900	1,085
2017-10-12	1,078	1,090	1,078	1,089	6,100	1,089
2017-10-11	1,058	1,078	1,058	1,072	7,900	1,072
2017-10-10	1,051	1,062	1,048	1,058	20,500	1,058
2017-10-06	1,081	1,092	1,069	1,069	14,900	1,069
2017-10-05	1,061	1,103	1,055	1,098	22,800	1,098
2017-10-04	1,050	1,074	1,044	1,073	28,800	1,073
2017-10-03	1,010	1,025	1,009	1,022	18,700	1,022
2017-10-02	1,002	1,004	997	1,003	9,900	1,003
2017-09-29	999	1,009	993	1,001	11,500	1,001
2017-09-28	995	1,019	995	1,000	22,300	1,000
2017-09-27	980	990	972	989	7,200	989
2017-09-26	985	985	970	980	10,500	980
2017-09-25	972	981	972	980	4,500	980
2017-09-22	985	985	961	970	5,300	970
2017-09-21	971	981	971	980	2,900	980
2017-09-20	973	975	970	970	8,000	970
2017-09-19	975	994	961	970	17,400	970
2017-09-15	947	972	947	970	9,800	970
2017-09-14	962	962	936	962	11,600	962
2017-09-13	970	974	927	947	18,300	947
2017-09-12	974	978	949	968	23,300	968
2017-09-11	926	980	925	970	15,500	970
2017-09-08	923	925	920	925	2,700	925
2017-09-07	910	930	907	930	17,000	930
2017-09-06	901	910	901	910	3,700	910
2017-09-05	909	909	900	903	3,000	903
2017-09-04	910	915	901	911	13,700	911
2017-09-01	916	916	905	910	5,000	910
2017-08-31	916	922	916	919	4,900	919
2017-08-30	913	915	910	915	3,200	915
2017-08-29	912	912	909	912	1,100	912
2017-08-28	910	915	906	912	4,100	912
2017-08-25	902	905	900	905	4,300	905
2017-08-24	900	901	900	901	400	901
2017-08-23	895	908	895	901	13,600	901
2017-08-22	895	900	888	900	3,200	900
2017-08-21	900	900	895	895	1,600	895
2017-08-18	903	903	893	900	3,100	900
2017-08-17	900	910	900	903	2,100	903
2017-08-16	901	906	900	900	7,800	900
2017-08-15	882	908	882	900	8,200	900
2017-08-14	886	888	884	884	9,400	884
2017-08-10	884	895	883	895	7,800	895
2017-08-09	910	910	888	899	11,300	899
2017-08-08	920	920	912	916	2,900	916
2017-08-07	923	927	920	920	3,400	920
2017-08-04	918	922	915	922	2,800	922
2017-08-03	937	940	920	926	7,400	926
2017-08-02	921	938	913	929	15,600	929
2017-08-01	905	922	901	910	19,200	910
2017-07-31	894	894	891	892	1,200	892
2017-07-28	900	903	893	893	1,700	893
2017-07-27	898	903	893	896	4,200	896
2017-07-26	900	902	894	899	4,400	899
2017-07-25	891	894	890	894	1,400	894
2017-07-24	891	892	890	891	1,600	891
2017-07-21	891	895	888	891	6,500	891
2017-07-20	890	895	890	891	800	891
2017-07-19	894	894	889	889	1,100	889
2017-07-18	890	895	890	890	2,700	890
2017-07-14	887	890	887	887	1,300	887
2017-07-13	899	904	890	895	1,200	895
2017-07-12	901	905	885	885	2,200	885
2017-07-11	909	920	901	901	6,000	901
2017-07-10	899	911	898	910	8,900	910
2017-07-07	885	895	885	892	1,300	892
2017-07-06	904	904	880	885	5,100	885
2017-07-05	904	906	900	902	600	902
2017-07-04	901	904	896	904	4,700	904
2017-07-03	894	902	894	902	1,900	902
2017-06-30	894	901	889	900	2,500	900
2017-06-29	900	920	889	901	16,500	901
2017-06-28	900	910	890	900	6,000	900
2017-06-27	885	903	885	900	13,100	900
2017-06-26	894	895	876	876	17,100	876
2017-06-23	865	875	865	874	6,100	874
2017-06-22	860	868	859	865	5,400	865
2017-06-21	860	860	856	860	2,700	860
2017-06-20	856	860	854	856	11,900	856
2017-06-19	860	860	856	856	3,900	856
2017-06-16	860	861	857	861	11,800	861
2017-06-15	855	857	854	857	6,400	857
2017-06-14	861	861	855	855	300	855
2017-06-13	854	861	853	861	14,000	861
2017-06-12	865	865	841	854	4,500	854
2017-06-09	864	864	859	859	8,000	859
2017-06-08	861	861	861	861	400	861
2017-06-07	869	869	860	861	7,400	861
2017-06-06	870	870	861	869	2,700	869
2017-06-05	875	877	869	870	5,600	870
2017-06-02	869	875	862	864	7,300	864
2017-06-01	869	871	862	869	1,300	869
2017-05-31	870	871	868	868	2,700	868
2017-05-30	872	875	872	874	1,700	874
2017-05-29	872	872	872	872	400	872
2017-05-26	876	876	872	872	2,500	872
2017-05-25	875	876	868	876	1,500	876
2017-05-24	874	875	865	875	2,900	875
2017-05-23	871	871	871	871	100	871
2017-05-22	871	873	862	871	600	871
2017-05-19	868	874	861	874	1,700	874
2017-05-18	860	869	860	868	4,700	868
2017-05-17	870	870	868	868	2,500	868
2017-05-16	873	875	869	870	1,500	870
2017-05-15	872	874	865	873	4,400	873
2017-05-12	862	872	856	872	11,200	872
2017-05-11	854	858	850	853	1,400	853
2017-05-10	852	856	849	854	5,100	854
2017-05-09	850	850	848	850	1,300	850
2017-05-08	848	848	843	846	3,600	846
2017-05-02	843	848	842	843	2,100	843
2017-05-01	837	841	837	841	1,500	841
2017-04-28	838	841	836	841	1,100	841
2017-04-27	838	838	827	836	500	836
2017-04-26	842	842	834	838	4,000	838
2017-04-25	830	839	825	827	6,200	827
2017-04-24	830	840	825	830	5,800	830
2017-04-21	829	832	829	829	3,800	829
2017-04-20	825	830	825	830	1,600	830
2017-04-19	825	825	819	825	2,200	825
2017-04-18	828	828	819	825	1,300	825
2017-04-17	820	825	820	825	1,900	825
2017-04-14	812	821	808	820	2,100	820
2017-04-13	811	814	807	812	3,300	812
2017-04-12	820	821	809	812	5,100	812
2017-04-11	818	824	815	820	3,800	820
2017-04-10	824	826	820	825	3,000	825
2017-04-07	825	825	800	820	9,000	820
2017-04-06	840	843	813	825	5,800	825
2017-04-05	840	841	830	840	2,400	840
2017-04-04	850	859	837	840	6,700	840
2017-04-03	854	855	844	850	8,500	850
2017-03-31	877	877	860	863	1,800	863
2017-03-30	880	880	873	876	1,300	876
2017-03-29	881	883	876	880	6,600	880
2017-03-28	903	904	898	904	12,700	904
2017-03-27	905	905	901	903	6,900	903
2017-03-24	900	905	900	904	6,800	904
2017-03-23	896	903	896	903	3,300	903
2017-03-22	900	903	899	900	4,700	900
2017-03-21	906	906	896	903	18,100	903
2017-03-17	872	889	872	885	3,100	885
2017-03-16	874	880	874	879	6,600	879
2017-03-15	876	876	874	874	1,100	874
2017-03-14	875	875	873	874	3,300	874
2017-03-13	875	883	875	875	1,400	875
2017-03-10	878	878	873	873	700	873
2017-03-09	886	887	856	878	13,300	878
2017-03-08	896	896	885	885	2,800	885
2017-03-07	896	898	894	896	3,600	896
2017-03-06	899	899	896	896	800	896
2017-03-03	897	898	890	898	6,300	898
2017-03-02	898	898	895	898	4,100	898
2017-03-01	896	897	896	897	1,800	897
2017-02-28	895	900	894	896	6,800	896
2017-02-27	890	895	883	895	8,200	895
2017-02-24	888	890	886	890	3,300	890
2017-02-23	885	890	877	890	5,100	890
2017-02-22	870	890	868	885	8,200	885
2017-02-21	849	881	849	864	13,900	864
2017-02-20	845	849	839	848	3,400	848
2017-02-17	846	846	842	842	300	842
2017-02-16	843	848	840	846	4,400	846
2017-02-15	836	847	836	840	3,100	840
2017-02-14	835	846	835	836	5,400	836
2017-02-13	835	835	830	833	13,900	833
2017-02-10	830	836	830	836	4,600	836
2017-02-09	830	831	825	830	3,800	830
2017-02-08	818	825	818	825	1,900	825
2017-02-07	820	821	811	817	25,400	817
2017-02-06	831	840	819	819	28,400	819
2017-02-03	842	848	841	846	900	846
2017-02-02	844	845	842	842	700	842
2017-02-01	843	843	837	843	3,300	843
2017-01-31	849	851	840	844	3,300	844
2017-01-30	852	856	849	850	14,800	850
2017-01-27	832	859	832	852	15,400	852
2017-01-26	830	835	823	835	5,600	835
2017-01-25	824	829	824	829	1,100	829
2017-01-24	829	830	824	824	4,600	824
2017-01-23	818	824	818	824	800	824
2017-01-20	818	820	818	818	3,000	818
2017-01-19	820	820	813	818	800	818
2017-01-18	815	820	814	815	3,900	815
2017-01-17	835	835	823	823	4,200	823
2017-01-16	839	839	825	830	4,900	830
2017-01-13	835	837	825	837	6,400	837
2017-01-12	844	844	833	837	4,500	837
2017-01-11	830	852	827	839	10,700	839
2017-01-10	815	830	815	830	15,100	830
2017-01-06	809	813	808	813	4,500	813
2017-01-05	807	812	805	810	6,000	810
2017-01-04	806	806	802	803	4,300	803

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 [2017年度]

4464 (株)ソフト99コーポレーションの時系列データ [2017年度]