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
