4464 (株)ソフト99コーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0191,0451,0191,0444,4001,044
2019-12-271,0141,0201,0131,0202,8001,020
2019-12-261,0151,0171,0111,0145,5001,014
2019-12-251,0271,0271,0081,0096,8001,009
2019-12-241,0221,0291,0221,0278,5001,027
2019-12-231,0261,0351,0241,0299,5001,029
2019-12-201,0191,0241,0181,0225,4001,022
2019-12-191,0231,0251,0161,01810,4001,018
2019-12-181,0161,0231,0161,0232,3001,023
2019-12-171,0181,0181,0131,0162,4001,016
2019-12-161,0141,0211,0111,0189,5001,018
2019-12-131,0131,0151,0111,0111,8001,011
2019-12-121,0141,0151,0101,0143,6001,014
2019-12-111,0111,0141,0101,0122,5001,012
2019-12-101,0101,0111,0081,0113,1001,011
2019-12-091,0111,0131,0101,0101,4001,010
2019-12-061,0131,0181,0071,0105,1001,010
2019-12-051,0101,0171,0101,0135,1001,013
2019-12-041,0111,0129801,01130,5001,011
2019-12-031,0111,0161,0111,0167001,016
2019-12-021,0171,0171,0081,0092,5001,009
2019-11-291,0131,0171,0131,0138001,013
2019-11-281,0101,0181,0101,0134,1001,013
2019-11-271,0321,0321,0051,00815,0001,008
2019-11-261,0501,0501,0391,0391,8001,039
2019-11-251,0411,0511,0411,0501,1001,050
2019-11-221,0281,0431,0281,0417001,041
2019-11-211,0431,0431,0271,0271,3001,027
2019-11-201,0411,0451,0371,0432,1001,043
2019-11-191,0491,0581,0371,0508,5001,050
2019-11-181,0581,0841,0561,05811,7001,058
2019-11-151,0431,0571,0431,05616,2001,056
2019-11-141,0321,0421,0321,0427,9001,042
2019-11-131,0311,0361,0211,03110,2001,031
2019-11-121,0241,0329901,03115,7001,031
2019-11-111,0261,0291,0261,0274,9001,027
2019-11-081,0341,0341,0261,0276,8001,027
2019-11-071,0191,0291,0171,02914,1001,029
2019-11-061,0151,0181,0131,0167,6001,016
2019-11-051,0071,0151,0011,01010,3001,010
2019-11-011,0021,0061,0001,0067,9001,006
2019-10-311,0031,0051,0021,0025,0001,002
2019-10-309941,0029941,00213,6001,002
2019-10-299899939899934,700993
2019-10-289909909849894,000989
2019-10-259879899869893,900989
2019-10-249859899849873,600987
2019-10-239929929849841,200984
2019-10-219919939819923,400992
2019-10-1898099497499414,700994
2019-10-1795699195698010,400980
2019-10-169579629569609,600960
2019-10-159529579529577,200957
2019-10-119519529509522,600952
2019-10-109539549509511,700951
2019-10-099519559519531,900953
2019-10-089519559519551,600955
2019-10-079559569519512,800951
2019-10-049579579539553,100955
2019-10-039519529509502,000950
2019-10-029509529509522,100952
2019-10-019519549509513,100951
2019-09-309519549519542,400954
2019-09-279509549489514,100951
2019-09-269679679509575,400957
2019-09-25954957954957700957
2019-09-2495495694595414,100954
2019-09-209549599539541,100954
2019-09-19954955953954500954
2019-09-189559569529561,800956
2019-09-179539569539562,300956
2019-09-139509559509551,300955
2019-09-129549579519533,700953
2019-09-119549559549542,200954
2019-09-10953954953954600954
2019-09-099519549509542,100954
2019-09-06952952950952600952
2019-09-059529559519523,000952
2019-09-04956956950952600952
2019-09-03956956955956400956
2019-09-029509569489521,800952
2019-08-309509519509507,900950
2019-08-29954954950950900950
2019-08-289559559509551,600955
2019-08-27952958952958800958
2019-08-269549589449522,200952
2019-08-2395395494495419,000954
2019-08-229519549509545,200954
2019-08-21960960953953600953
2019-08-209569609539531,500953
2019-08-199519619519543,100954
2019-08-169509559509512,300951
2019-08-159409529409517,400951
2019-08-149369549369527,300952
2019-08-139469469259341,800934
2019-08-09947947947947100947
2019-08-089309549229382,100938
2019-08-07932933932932700932
2019-08-069209419209312,300931
2019-08-059239389239274,200927
2019-08-02954954947952800952
2019-08-01954955951955600955
2019-07-31951955951955700955
2019-07-309499559499552,200955
2019-07-299459499459461,300946
2019-07-269579609509506,000950
2019-07-259519539509533,100953
2019-07-249509559509544,600954
2019-07-2395095695095023,300950
2019-07-229549559499503,600950
2019-07-199559569529553,500955
2019-07-189599609519593,500959
2019-07-179609639559608,800960
2019-07-169559649529607,700960
2019-07-129729729619627,300962
2019-07-119729729709722,400972
2019-07-109859859729725,100972
2019-07-0997298597298514,700985
2019-07-0896797295997213,300972
2019-07-059499539499523,000952
2019-07-049559559479496,500949
2019-07-039479479409452,500945
2019-07-029479539479532,900953
2019-07-019599599449477,100947
2019-06-28946947942947900947
2019-06-279469479399462,100946
2019-06-269469469399463,800946
2019-06-259399449399447,100944
2019-06-249409409349372,300937
2019-06-219459459389435,400943
2019-06-2093794593194414,700944
2019-06-199359389359373,800937
2019-06-189329329309322,800932
2019-06-1793093292993223,800932
2019-06-149319319209282,700928
2019-06-139319329269316,800931
2019-06-1292493492393116,700931
2019-06-119179249169197,300919
2019-06-109169169159162,700916
2019-06-079069169059164,500916
2019-06-069029048889003,400900
2019-06-0589791789590511,300905
2019-06-048958998948963,700896
2019-06-038928988718968,200896
2019-05-318908948908943,200894
2019-05-308898928858851,800885
2019-05-298848918848902,800890
2019-05-288818898818852,200885
2019-05-278768888718819,000881
2019-05-248658738658687,000868
2019-05-238668698668675,100867
2019-05-228668728668667,800866
2019-05-218658698638658,300865
2019-05-208728728698717,100871
2019-05-178758808718714,900871
2019-05-168808848758756,000875
2019-05-158898908808806,300880
2019-05-148938938768809,700880
2019-05-139009088988993,700899
2019-05-109029048999024,700902
2019-05-099149149029039,100903
2019-05-089089139089133,700913
2019-05-079029159029084,200908
2019-04-2690490790190210,600902
2019-04-259039069029028,000902
2019-04-249039079039052,600905
2019-04-239029079029054,500905
2019-04-229109109039039,900903
2019-04-199169199119117,200911
2019-04-189229259129167,000916
2019-04-179319329219226,400922
2019-04-169359369319313,200931
2019-04-159349389349343,800934
2019-04-129269349269285,700928
2019-04-119349359219233,600923
2019-04-109369389319375,000937
2019-04-0993894093493811,300938
2019-04-0893294093094018,800940
2019-04-0593593992793012,700930
2019-04-049399409339387,900938
2019-04-039399439389399,800939
2019-04-0294194393793910,600939
2019-04-0193394093393915,100939
2019-03-2992593292593110,600931
2019-03-2892492891792311,300923
2019-03-2791393091292428,000924
2019-03-2693094392893431,600934
2019-03-2592393792093030,500930
2019-03-2292894492893167,300931
2019-03-20924930921928302,200928
2019-03-1991891991291572,400915
2019-03-1892492691691633,000916
2019-03-1592393392392636,300926
2019-03-14930935927927143,800927
2019-03-139979979929932,900993
2019-03-129971,0069899974,100997
2019-03-119949989889972,900997
2019-03-089959989849985,200998
2019-03-071,0141,0141,0001,0065,0001,006
2019-03-061,0121,0201,0121,0152,8001,015
2019-03-051,0121,0121,0111,0128001,012
2019-03-049951,0169921,0128,1001,012
2019-03-019959959869861,000986
2019-02-289889969859851,000985
2019-02-279829909779832,000983
2019-02-269999999829824,300982
2019-02-259789999729992,300999
2019-02-229469779469767,700976
2019-02-219409539409493,600949
2019-02-209359459359451,600945
2019-02-199369469339339,400933
2019-02-189309369289365,200936
2019-02-159309319279304,200930
2019-02-149349349309311,500931
2019-02-139409449309318,400931
2019-02-129259299219294,400929
2019-02-089169219139154,700915
2019-02-079209279179175,500917
2019-02-069329349219212,100921
2019-02-059159329139328,700932
2019-02-049149159139151,200915
2019-02-019119159119111,300911
2019-01-319129149109105,900910
2019-01-309109159099116,000911
2019-01-299119149099103,300910
2019-01-2891291491091010,700910
2019-01-259189289189224,900922
2019-01-249159249159222,000922
2019-01-239149199149151,500915
2019-01-229169199159152,100915
2019-01-219149169119163,300916
2019-01-1890691190691011,200910
2019-01-179069099059068,100906
2019-01-169099139029055,900905
2019-01-159119139079099,400909
2019-01-119169169129123,800912
2019-01-109199219169163,400916
2019-01-099249249199194,800919
2019-01-0891992991692411,500924
2019-01-0791892091192016,900920
2019-01-049129209079163,700916

分割・併合履歴 : [2005-09-27]1株→2株