[3371 東証1部] ソフトクリエイトホールディングス 日足 時系列データ

[3371 東証1部] ソフトクリエイトホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081303.001309.001288.001304.002180028366700
2016-12-071307.001317.001264.001297.006050077955200
2016-12-061344.001373.001290.001307.003990052777800
2016-12-051284.001342.001275.001339.003720048387300
2016-12-021380.001380.001305.001314.004070054203400
2016-12-011385.001409.001375.001386.005300073764900
2016-11-301320.001375.001320.001368.005730077328900
2016-11-291282.001320.001277.001315.002770036234200
2016-11-281273.001293.001265.001278.001950024957400
2016-11-251308.001310.001244.001273.004860061937000
2016-11-241325.001325.001298.001308.002820036970900
2016-11-221324.001375.001297.001316.0098800131929700
2016-11-211260.001321.001244.001310.0089300114948300
2016-11-181215.001219.001207.001211.001520018447800
2016-11-171190.001218.001188.001214.003340040064100
2016-11-161190.001195.001188.001195.001210014419600
2016-11-151193.001193.001181.001190.0065007721800
2016-11-141180.001196.001180.001194.001140013576900
2016-11-111185.001189.001172.001176.001060012484000
2016-11-101172.001195.001170.001184.001930022828500
2016-11-091178.001188.001119.001161.003650042489300
2016-11-081178.001178.001166.001173.001030012071200
2016-11-071158.001178.001154.001178.001530017929600
2016-11-041040.001159.001040.001159.004670051278000
2016-11-021111.001140.001111.001113.001880021093300
2016-11-011155.001166.001130.001166.001160013392200
2016-10-311162.001163.001140.001155.00880010173600
2016-10-281162.001172.001148.001172.001930022481700
2016-10-271172.001172.001157.001164.0057006629900
2016-10-261164.001173.001152.001173.001300015145800
2016-10-251175.001178.001159.001164.001550018088900
2016-10-241165.001175.001134.001174.001490017145800
2016-10-211183.001183.001168.001171.0076008914500
2016-10-201174.001189.001174.001186.001490017598200
2016-10-191148.001168.001145.001168.001310015119600
2016-10-181143.001149.001137.001148.0075008588300
2016-10-171116.001142.001114.001141.001140012866400
2016-10-141115.001127.001107.001114.001940021652700
2016-10-131104.001120.001104.001115.001140012680100
2016-10-121109.001120.001105.001106.001030011457000
2016-10-111094.001116.001094.001109.0060006630000
2016-10-071104.001104.001085.001100.001240013569200
2016-10-061107.001128.001088.001104.001910021120500
2016-10-051104.001110.001094.001107.001670018435300
2016-10-041080.001113.001080.001104.002610028775800
2016-10-031060.001085.001059.001075.001700018251500
2016-09-301050.001060.001035.001055.001610016896500
2016-09-291054.001060.001046.001057.001460015379100
2016-09-281048.001055.001030.001051.001540016132700
2016-09-271024.001074.001017.001074.004830050372700
2016-09-261040.001040.001022.001037.002080021558000
2016-09-231026.001040.001026.001040.002420025032900
2016-09-211014.001023.00999.001021.001920019424700
2016-09-201009.001020.001007.001014.002000020287300
2016-09-16998.001018.00995.001014.001450014551100
2016-09-151022.001027.00994.001001.003370033939500
2016-09-141028.001030.001011.001025.001500015390900
2016-09-131026.001030.001026.001028.001330013673400
2016-09-121021.001037.001011.001026.001990020383500
2016-09-091030.001039.001030.001039.001690017473100
2016-09-081027.001047.001010.001020.002320023909900
2016-09-071007.001025.001007.001025.002080021154300
2016-09-061010.001024.001008.001011.001490015111400
2016-09-051009.001018.001009.001009.001220012356900
2016-09-021008.001023.001002.001007.002310023387200
2016-09-01979.001015.00979.001012.005570055758300
2016-08-31973.00990.00973.00979.002470024269900
2016-08-30969.00983.00968.00972.001750017027200
2016-08-29966.00969.00964.00968.002010019443000
2016-08-26969.00970.00958.00966.001720016574900
2016-08-25960.00970.00958.00962.002140020615800
2016-08-24955.00960.00947.00960.002060019689300
2016-08-23941.00955.00941.00952.002650025153300
2016-08-22938.00956.00938.00950.001910018105700
2016-08-19942.00942.00930.00938.001840017217400
2016-08-18946.00950.00934.00942.004150039140900
2016-08-17927.00939.00913.00916.002830026151500
2016-08-16931.00940.00925.00928.001550014437300
2016-08-15938.00944.00922.00933.001690015813700
2016-08-12935.00945.00931.00938.001880017608500
2016-08-10940.00942.00924.00935.001620015107500
2016-08-09912.00935.00912.00933.001610014935800
2016-08-08936.00936.00907.00915.002060018978400
2016-08-05950.00953.00904.00916.003410031570800
2016-08-04964.00964.00940.00945.003190030295200
2016-08-03977.00986.00964.00967.004370042415700
2016-08-02970.001016.00968.00977.00169300166640600
2016-08-011228.001228.001113.001147.008050094463100
2016-07-291191.001231.001178.001228.005900071526800
2016-07-281195.001197.001175.001191.003950046853200
2016-07-271145.001173.001145.001171.003150036643400
2016-07-261145.001156.001142.001147.003550040738800
2016-07-251118.001158.001118.001145.005310060602200
2016-07-221101.001121.001092.001118.002580028623700
2016-07-211113.001130.001105.001119.003910043686700
2016-07-201060.001109.001060.001106.004770052051100
2016-07-191021.001058.001021.001057.004650048496100
2016-07-151030.001038.001008.001009.003330033987100
2016-07-141007.001036.001006.001030.005510056434300
2016-07-13997.001019.00997.001002.002960029731200
2016-07-12980.00999.00980.00993.003670036419500
2016-07-11975.00980.00975.00978.003730036444800
2016-07-08976.00980.00972.00973.004860047447500
2016-07-07974.00978.00972.00978.002230021760000
2016-07-06976.00977.00971.00976.002330022716800
2016-07-05976.00978.00974.00978.001730016888700
2016-07-04969.00977.00969.00977.001600015593300
2016-07-01970.00976.00967.00976.001830017820900
2016-06-30975.00975.00965.00972.001430013886600
2016-06-29954.00975.00954.00970.001940018763500
2016-06-28923.00960.00922.00953.001690016039900
2016-06-27944.00955.00912.00939.002630024718200
2016-06-24953.00958.00911.00955.003070028681300
2016-06-23946.00954.00940.00953.0074007019400
2016-06-22950.00956.00936.00955.001620015372300
2016-06-21958.00962.00951.00957.00104009952100
2016-06-20935.00955.00935.00954.002140020231200
2016-06-17915.00940.00915.00926.00100009254400
2016-06-16934.00936.00913.00913.0099009156500
2016-06-15936.00940.00932.00934.0074006927400
2016-06-14941.00944.00931.00936.001180011051900
2016-06-13965.00970.00948.00954.002010019275600
2016-06-10961.00966.00957.00965.003120029998400
2016-06-09953.00957.00943.00954.0099009409500
2016-06-08947.00955.00947.00953.001540014629200
2016-06-07947.00949.00944.00948.001370012971400
2016-06-06941.00947.00935.00947.001680015848000
2016-06-03934.00945.00912.00945.001500014058100
2016-06-02936.00942.00931.00934.001480013867100
2016-06-01940.00947.00937.00942.001270011970300
2016-05-31939.00942.00936.00941.0082007705300
2016-05-30934.00939.00933.00939.001170010959700
2016-05-27934.00935.00925.00932.0041003819500
2016-05-26930.00938.00925.00932.002190020407600
2016-05-25925.00929.00917.00920.001560014378400
2016-05-24920.00925.00910.00924.0077007079900
2016-05-23925.00925.00905.00922.001290011848600
2016-05-20919.00930.00915.00930.002810025949000
2016-05-19913.00918.00913.00916.001420012995200
2016-05-18920.00920.00905.00915.0095008649400
2016-05-17910.00922.00909.00922.001830016741300
2016-05-16898.00917.00892.00907.001130010244000
2016-05-13922.00922.00889.00909.001420012880600
2016-05-12922.00922.00903.00922.001710015572800
2016-05-11920.00923.00914.00922.002000018378500
2016-05-10914.00922.00912.00920.002780025542700
2016-05-09902.00920.00902.00917.001820016597100
2016-05-06889.00910.00888.00910.002210019864600
2016-05-02933.00939.00882.00882.004080037229800
2016-04-28907.00933.00907.00925.007540069504900
2016-04-27879.00903.00853.00890.005000044013600
2016-04-26913.00925.00863.00887.004460039990100
2016-04-25885.00890.00868.00890.00112009878900
2016-04-22874.00886.00852.00885.001920016834600
2016-04-21863.00880.00858.00878.001930016877100
2016-04-20857.00860.00848.00855.002380020346000
2016-04-19840.00850.00840.00850.001190010075200
2016-04-18821.00839.00819.00831.00108008933400
2016-04-15827.00842.00827.00836.001240010346000
2016-04-14833.00840.00831.00840.001540012891000
2016-04-13821.00831.00818.00828.001340011067400
2016-04-12824.00827.00812.00821.001300010681500
2016-04-11812.00826.00805.00825.002150017563500
2016-04-08773.00812.00768.00808.004250033849700
2016-04-07775.00784.00771.00774.00106008233200
2016-04-06780.00784.00775.00775.00128009961400
2016-04-05791.00791.00776.00779.00106008289200
2016-04-04776.00792.00776.00791.0080006292400
2016-04-01815.00815.00771.00776.001900014910600
2016-03-31808.00815.00804.00809.0084006785800
2016-03-30810.00824.00798.00808.001970015981200
2016-03-29800.00810.00800.00810.003300026519100
2016-03-28827.00835.00820.00823.006820056290700
2016-03-25840.00841.00826.00826.003680030651700
2016-03-24838.00839.00833.00836.001330011123600
2016-03-23831.00840.00831.00836.0076006339100
2016-03-22820.00829.00820.00828.001740014338100
2016-03-18817.00819.00811.00815.00100008143800
2016-03-17819.00826.00815.00821.001330010888000
2016-03-16813.00823.00813.00816.0096007835700
2016-03-15815.00827.00815.00819.001240010145300
2016-03-14809.00820.00800.00814.002130017304400
2016-03-11801.00810.00801.00808.001300010463000
2016-03-10798.00810.00798.00806.00102008221300
2016-03-09799.00803.00797.00798.0085006799100
2016-03-08800.00805.00796.00798.001750013990800
2016-03-07805.00812.00798.00804.001490011976800
2016-03-04787.00798.00780.00796.00109008609500
2016-03-03775.00786.00775.00785.0082006414800
2016-03-02770.00775.00769.00775.00112008650500
2016-03-01766.00770.00763.00763.0092007045900
2016-02-29775.00777.00764.00764.001400010809200
2016-02-26761.00770.00761.00767.0079006049200
2016-02-25751.00766.00751.00757.00113008593400
2016-02-24750.00760.00750.00752.001570011832500
2016-02-23772.00778.00749.00749.002610019752900
2016-02-22768.00777.00753.00772.001390010642000
2016-02-19773.00775.00753.00760.00112008543100
2016-02-18770.00776.00762.00776.00109008404400
2016-02-17752.00769.00750.00756.00117008863100
2016-02-16754.00771.00753.00760.002640020112100
2016-02-15760.00786.00754.00758.002890021968100
2016-02-12760.00773.00721.00746.004420033193200
2016-02-10838.00838.00802.00804.002290018633800
2016-02-09821.00833.00821.00823.001930015903300
2016-02-08853.00864.00838.00864.00111009466100
2016-02-05882.00882.00852.00857.001940016873900
2016-02-04888.00892.00883.00884.00112009939100
2016-02-03895.00898.00890.00898.00104009302200
2016-02-02899.00900.00895.00900.001610014447500
2016-02-01900.00909.00895.00900.003270029436100
2016-01-29911.00926.00904.00916.001230011238400
2016-01-28912.00919.00907.00911.001320012043300
2016-01-27909.00916.00908.00916.001190010861800
2016-01-26909.00909.00890.00893.001500013546800
2016-01-25895.00916.00895.00911.001280011598200
2016-01-22870.00898.00870.00894.002490022067200
2016-01-21890.00899.00866.00867.002790024768000
2016-01-20911.00911.00895.00896.001910017181200
2016-01-19905.00912.00895.00906.00108009780400
2016-01-18895.00914.00892.00905.002150019449400
2016-01-15903.00918.00903.00905.001390012629900
2016-01-14901.00910.00900.00901.001900017139600
2016-01-13903.00923.00903.00916.001950017860900
2016-01-12919.00920.00901.00901.002070018828300
2016-01-08924.00939.00922.00926.002760025608600
2016-01-07918.00980.00915.00936.005890055452500
2016-01-06920.00924.00912.00918.00104009538400
2016-01-05916.00928.00916.00920.0067006170500
2016-01-04920.00931.00920.00921.001160010706100
2015-12-30923.00944.00922.00938.0089008281700
2015-12-29925.00931.00910.00924.001350012439600
2015-12-28914.00928.00912.00925.001100010123800
2015-12-25905.00917.00902.00902.001840016694800
2015-12-24940.00940.00915.00918.001880017400700
2015-12-22950.00954.00937.00939.001150010860800
2015-12-21963.00963.00945.00947.001330012666100
2015-12-18968.00970.00957.00962.001220011751800
2015-12-17970.00970.00963.00968.00100009668900
2015-12-16963.00967.00957.00960.001400013473000
2015-12-15977.00981.00967.00967.001360013246000
2015-12-14956.00976.00956.00974.001470014206700
2015-12-11975.00993.00973.00978.003000029398600
2015-12-10983.00983.00969.00971.002270022149000
2015-12-09983.00990.00973.00979.001290012630800
2015-12-08994.00997.00987.00989.001680016680100
2015-12-07986.00999.00986.00994.002420024075900
2015-12-04984.00991.00967.00982.002140021001700
2015-12-03997.00999.00990.00999.002130021199800
2015-12-02985.00996.00981.00995.003770037389700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog