3671 ソフトマックス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 2,937 | 3,025 | 2,937 | 3,000 | 3,300 | 1,000 |
| 2013-12-27 | 2,920 | 2,936 | 2,890 | 2,919 | 2,900 | 973 |
| 2013-12-26 | 2,830 | 2,901 | 2,830 | 2,901 | 4,200 | 967 |
| 2013-12-25 | 2,810 | 2,849 | 2,802 | 2,802 | 14,900 | 934 |
| 2013-12-24 | 2,882 | 2,882 | 2,799 | 2,803 | 16,800 | 934.33 |
| 2013-12-20 | 2,930 | 2,933 | 2,899 | 2,905 | 11,900 | 968.33 |
| 2013-12-19 | 2,975 | 2,978 | 2,940 | 2,946 | 10,100 | 982 |
| 2013-12-18 | 2,986 | 3,010 | 2,951 | 2,960 | 9,700 | 986.67 |
| 2013-12-17 | 3,005 | 3,020 | 2,992 | 2,992 | 6,400 | 997.33 |
| 2013-12-16 | 3,100 | 3,120 | 3,005 | 3,005 | 5,300 | 1,001.67 |
| 2013-12-13 | 3,000 | 3,130 | 3,000 | 3,130 | 7,200 | 1,043.33 |
| 2013-12-12 | 3,025 | 3,035 | 3,010 | 3,010 | 2,600 | 1,003.33 |
| 2013-12-11 | 3,015 | 3,045 | 3,010 | 3,025 | 5,400 | 1,008.33 |
| 2013-12-10 | 3,035 | 3,065 | 3,010 | 3,015 | 6,000 | 1,005 |
| 2013-12-09 | 3,060 | 3,060 | 3,010 | 3,035 | 3,500 | 1,011.67 |
| 2013-12-06 | 3,000 | 3,060 | 3,000 | 3,010 | 7,500 | 1,003.33 |
| 2013-12-05 | 3,015 | 3,050 | 3,000 | 3,005 | 4,800 | 1,001.67 |
| 2013-12-04 | 3,020 | 3,035 | 3,000 | 3,005 | 3,600 | 1,001.67 |
| 2013-12-03 | 3,040 | 3,045 | 3,010 | 3,025 | 3,100 | 1,008.33 |
| 2013-12-02 | 3,020 | 3,040 | 2,998 | 3,040 | 6,300 | 1,013.33 |
| 2013-11-29 | 3,030 | 3,065 | 3,030 | 3,040 | 5,300 | 1,013.33 |
| 2013-11-28 | 3,140 | 3,140 | 3,080 | 3,080 | 2,200 | 1,026.67 |
| 2013-11-27 | 3,100 | 3,120 | 3,085 | 3,085 | 2,200 | 1,028.33 |
| 2013-11-26 | 3,130 | 3,130 | 3,085 | 3,090 | 4,100 | 1,030 |
| 2013-11-25 | 3,115 | 3,125 | 3,100 | 3,110 | 3,700 | 1,036.67 |
| 2013-11-22 | 3,050 | 3,130 | 3,045 | 3,095 | 5,600 | 1,031.67 |
| 2013-11-21 | 3,030 | 3,075 | 3,030 | 3,050 | 4,100 | 1,016.67 |
| 2013-11-20 | 3,060 | 3,060 | 3,020 | 3,025 | 4,300 | 1,008.33 |
| 2013-11-19 | 3,120 | 3,120 | 3,055 | 3,060 | 4,100 | 1,020 |
| 2013-11-18 | 3,170 | 3,170 | 3,090 | 3,105 | 4,200 | 1,035 |
| 2013-11-15 | 3,150 | 3,150 | 3,060 | 3,110 | 7,200 | 1,036.67 |
| 2013-11-14 | 3,000 | 3,140 | 3,000 | 3,125 | 5,200 | 1,041.67 |
| 2013-11-13 | 3,085 | 3,085 | 3,000 | 3,035 | 4,900 | 1,011.67 |
| 2013-11-12 | 3,030 | 3,130 | 2,990 | 3,020 | 14,900 | 1,006.67 |
| 2013-11-11 | 2,930 | 3,030 | 2,930 | 3,000 | 36,600 | 1,000 |
| 2013-11-08 | 3,420 | 3,490 | 3,405 | 3,490 | 6,800 | 1,163.33 |
| 2013-11-07 | 3,480 | 3,510 | 3,450 | 3,490 | 3,800 | 1,163.33 |
| 2013-11-06 | 3,410 | 3,510 | 3,400 | 3,450 | 8,200 | 1,150 |
| 2013-11-05 | 3,405 | 3,450 | 3,380 | 3,440 | 9,700 | 1,146.67 |
| 2013-11-01 | 3,540 | 3,550 | 3,400 | 3,440 | 11,800 | 1,146.67 |
| 2013-10-31 | 3,540 | 3,555 | 3,475 | 3,540 | 4,700 | 1,180 |
| 2013-10-30 | 3,610 | 3,630 | 3,500 | 3,505 | 14,500 | 1,168.33 |
| 2013-10-29 | 3,800 | 3,800 | 3,545 | 3,555 | 21,800 | 1,185 |
| 2013-10-28 | 3,875 | 3,880 | 3,720 | 3,780 | 4,300 | 1,260 |
| 2013-10-25 | 4,000 | 4,010 | 3,855 | 3,900 | 7,300 | 1,300 |
| 2013-10-24 | 3,790 | 3,960 | 3,790 | 3,960 | 6,200 | 1,320 |
| 2013-10-23 | 3,920 | 4,000 | 3,750 | 3,835 | 17,900 | 1,278.33 |
| 2013-10-22 | 4,120 | 4,160 | 3,900 | 3,910 | 21,600 | 1,303.33 |
| 2013-10-21 | 3,800 | 4,095 | 3,800 | 4,095 | 33,600 | 1,365 |
| 2013-10-18 | 3,520 | 3,680 | 3,500 | 3,680 | 14,100 | 1,226.67 |
| 2013-10-17 | 3,540 | 3,560 | 3,490 | 3,515 | 4,400 | 1,171.67 |
| 2013-10-16 | 3,550 | 3,580 | 3,500 | 3,535 | 6,600 | 1,178.33 |
| 2013-10-15 | 3,520 | 3,540 | 3,480 | 3,525 | 4,400 | 1,175 |
| 2013-10-11 | 3,465 | 3,550 | 3,465 | 3,525 | 6,700 | 1,175 |
| 2013-10-10 | 3,455 | 3,480 | 3,400 | 3,445 | 5,100 | 1,148.33 |
| 2013-10-09 | 3,440 | 3,455 | 3,380 | 3,450 | 7,700 | 1,150 |
| 2013-10-08 | 3,470 | 3,495 | 3,420 | 3,470 | 3,900 | 1,156.67 |
| 2013-10-07 | 3,530 | 3,600 | 3,495 | 3,500 | 8,000 | 1,166.67 |
| 2013-10-04 | 3,465 | 3,570 | 3,465 | 3,510 | 4,300 | 1,170 |
| 2013-10-03 | 3,555 | 3,590 | 3,535 | 3,560 | 5,200 | 1,186.67 |
| 2013-10-02 | 3,530 | 3,550 | 3,480 | 3,545 | 5,300 | 1,181.67 |
| 2013-10-01 | 3,455 | 3,550 | 3,455 | 3,500 | 5,800 | 1,166.67 |
| 2013-09-30 | 3,430 | 3,490 | 3,425 | 3,465 | 7,700 | 1,155 |
| 2013-09-27 | 3,580 | 3,590 | 3,510 | 3,560 | 6,000 | 1,186.67 |
| 2013-09-26 | 3,585 | 3,620 | 3,510 | 3,595 | 4,400 | 1,198.33 |
| 2013-09-25 | 3,645 | 3,650 | 3,520 | 3,580 | 5,600 | 1,193.33 |
| 2013-09-24 | 3,655 | 3,655 | 3,605 | 3,645 | 4,000 | 1,215 |
| 2013-09-20 | 3,715 | 3,715 | 3,580 | 3,655 | 10,400 | 1,218.33 |
| 2013-09-19 | 3,620 | 3,715 | 3,600 | 3,715 | 12,400 | 1,238.33 |
| 2013-09-18 | 3,650 | 3,650 | 3,550 | 3,550 | 8,900 | 1,183.33 |
| 2013-09-17 | 3,490 | 3,675 | 3,425 | 3,450 | 21,000 | 1,150 |
| 2013-09-13 | 3,290 | 3,365 | 3,210 | 3,365 | 15,800 | 1,121.67 |
| 2013-09-12 | 3,250 | 3,250 | 3,205 | 3,235 | 7,300 | 1,078.33 |
| 2013-09-11 | 3,240 | 3,240 | 3,160 | 3,220 | 6,700 | 1,073.33 |
| 2013-09-10 | 3,240 | 3,265 | 3,225 | 3,235 | 5,900 | 1,078.33 |
| 2013-09-09 | 3,230 | 3,255 | 3,220 | 3,230 | 5,900 | 1,076.67 |
| 2013-09-06 | 3,265 | 3,265 | 3,180 | 3,225 | 10,300 | 1,075 |
| 2013-09-05 | 3,315 | 3,315 | 3,235 | 3,235 | 10,700 | 1,078.33 |
| 2013-09-04 | 3,345 | 3,365 | 3,250 | 3,280 | 12,400 | 1,093.33 |
| 2013-09-03 | 3,360 | 3,400 | 3,330 | 3,345 | 8,700 | 1,115 |
| 2013-09-02 | 3,450 | 3,460 | 3,365 | 3,365 | 1,100 | 1,121.67 |
| 2013-08-30 | 3,370 | 3,460 | 3,360 | 3,450 | 3,700 | 1,150 |
| 2013-08-29 | 3,390 | 3,390 | 3,310 | 3,350 | 1,700 | 1,116.67 |
| 2013-08-28 | 3,350 | 3,400 | 3,350 | 3,350 | 3,300 | 1,116.67 |
| 2013-08-27 | 3,450 | 3,460 | 3,400 | 3,445 | 3,300 | 1,148.33 |
| 2013-08-26 | 3,515 | 3,515 | 3,450 | 3,450 | 5,200 | 1,150 |
| 2013-08-23 | 3,630 | 3,660 | 3,520 | 3,520 | 4,700 | 1,173.33 |
| 2013-08-22 | 3,580 | 3,700 | 3,580 | 3,615 | 4,200 | 1,205 |
| 2013-08-21 | 3,680 | 3,680 | 3,580 | 3,580 | 2,400 | 1,193.33 |
| 2013-08-20 | 3,635 | 3,650 | 3,605 | 3,610 | 5,300 | 1,203.33 |
| 2013-08-19 | 3,735 | 3,735 | 3,670 | 3,730 | 4,000 | 1,243.33 |
| 2013-08-16 | 3,580 | 3,730 | 3,570 | 3,630 | 5,400 | 1,210 |
| 2013-08-15 | 3,495 | 3,555 | 3,450 | 3,555 | 6,900 | 1,185 |
| 2013-08-14 | 3,560 | 3,630 | 3,550 | 3,555 | 6,000 | 1,185 |
| 2013-08-13 | 3,460 | 3,595 | 3,410 | 3,525 | 9,800 | 1,175 |
| 2013-08-12 | 3,690 | 3,690 | 3,460 | 3,460 | 16,100 | 1,153.33 |
| 2013-08-09 | 3,840 | 3,900 | 3,805 | 3,820 | 3,900 | 1,273.33 |
| 2013-08-08 | 3,950 | 4,000 | 3,765 | 3,885 | 5,800 | 1,295 |
| 2013-08-07 | 4,025 | 4,050 | 3,950 | 4,000 | 4,600 | 1,333.33 |
| 2013-08-06 | 4,100 | 4,100 | 4,010 | 4,095 | 6,100 | 1,365 |
| 2013-08-05 | 4,085 | 4,110 | 4,025 | 4,090 | 6,600 | 1,363.33 |
| 2013-08-02 | 3,925 | 4,095 | 3,925 | 4,085 | 8,400 | 1,361.67 |
| 2013-08-01 | 3,890 | 3,975 | 3,720 | 3,900 | 9,200 | 1,300 |
| 2013-07-31 | 4,000 | 4,000 | 3,910 | 3,910 | 5,900 | 1,303.33 |
| 2013-07-30 | 3,990 | 4,100 | 3,800 | 4,060 | 8,600 | 1,353.33 |
| 2013-07-29 | 4,160 | 4,180 | 4,000 | 4,010 | 20,300 | 1,336.67 |
| 2013-07-26 | 4,420 | 4,420 | 4,240 | 4,260 | 15,300 | 1,420 |
| 2013-07-25 | 4,740 | 4,740 | 4,415 | 4,490 | 24,300 | 1,496.67 |
| 2013-07-24 | 4,430 | 4,750 | 4,420 | 4,615 | 47,900 | 1,538.33 |
| 2013-07-23 | 4,300 | 4,400 | 4,230 | 4,385 | 18,700 | 1,461.67 |
| 2013-07-22 | 4,210 | 4,330 | 4,150 | 4,300 | 9,800 | 1,433.33 |
| 2013-07-19 | 4,350 | 4,380 | 3,990 | 4,105 | 18,200 | 1,368.33 |
| 2013-07-18 | 4,055 | 4,330 | 3,990 | 4,325 | 15,200 | 1,441.67 |
| 2013-07-17 | 4,170 | 4,220 | 4,070 | 4,095 | 6,300 | 1,365 |
| 2013-07-16 | 4,400 | 4,410 | 4,175 | 4,250 | 16,400 | 1,416.67 |
| 2013-07-12 | 4,200 | 4,360 | 4,200 | 4,360 | 18,700 | 1,453.33 |
| 2013-07-11 | 4,095 | 4,175 | 4,055 | 4,175 | 7,400 | 1,391.67 |
| 2013-07-10 | 3,985 | 4,155 | 3,985 | 4,095 | 12,500 | 1,365 |
| 2013-07-09 | 4,010 | 4,050 | 3,945 | 3,990 | 9,700 | 1,330 |
| 2013-07-08 | 4,035 | 4,035 | 3,955 | 3,990 | 6,800 | 1,330 |
| 2013-07-05 | 3,995 | 4,000 | 3,910 | 3,950 | 7,300 | 1,316.67 |
| 2013-07-04 | 3,845 | 3,900 | 3,810 | 3,900 | 5,600 | 1,300 |
| 2013-07-03 | 3,770 | 3,845 | 3,700 | 3,845 | 6,000 | 1,281.67 |
| 2013-07-02 | 3,910 | 3,910 | 3,740 | 3,750 | 8,700 | 1,250 |
| 2013-07-01 | 3,890 | 3,910 | 3,700 | 3,790 | 6,300 | 1,263.33 |
| 2013-06-28 | 3,480 | 3,720 | 3,480 | 3,705 | 9,100 | 1,235 |
| 2013-06-27 | 3,400 | 3,595 | 3,195 | 3,420 | 9,700 | 1,140 |
| 2013-06-26 | 3,665 | 3,735 | 3,400 | 3,400 | 10,600 | 1,133.33 |
| 2013-06-25 | 3,845 | 3,845 | 3,625 | 3,665 | 8,000 | 1,221.67 |
| 2013-06-24 | 4,255 | 4,255 | 3,750 | 3,845 | 8,100 | 1,281.67 |
| 2013-06-21 | 3,990 | 4,090 | 3,770 | 4,090 | 9,200 | 1,363.33 |
| 2013-06-20 | 4,120 | 4,120 | 3,990 | 4,025 | 4,800 | 1,341.67 |
| 2013-06-19 | 4,150 | 4,355 | 4,150 | 4,150 | 6,000 | 1,383.33 |
| 2013-06-18 | 4,320 | 4,370 | 4,040 | 4,200 | 14,600 | 1,400 |
| 2013-06-17 | 3,915 | 4,300 | 3,915 | 4,290 | 16,500 | 1,430 |
| 2013-06-14 | 3,805 | 3,920 | 3,710 | 3,905 | 11,100 | 1,301.67 |
| 2013-06-13 | 3,755 | 3,835 | 3,700 | 3,730 | 12,000 | 1,243.33 |
| 2013-06-12 | 3,740 | 4,000 | 3,700 | 3,950 | 7,800 | 1,316.67 |
| 2013-06-11 | 3,915 | 4,050 | 3,810 | 4,040 | 10,700 | 1,346.67 |
| 2013-06-10 | 3,750 | 3,990 | 3,750 | 3,960 | 11,500 | 1,320 |
| 2013-06-07 | 3,500 | 3,595 | 3,005 | 3,440 | 31,400 | 1,146.67 |
| 2013-06-06 | 4,010 | 4,150 | 3,665 | 3,675 | 42,400 | 1,225 |
| 2013-06-05 | 4,000 | 4,340 | 4,000 | 4,190 | 24,200 | 1,396.67 |
| 2013-06-04 | 3,950 | 4,170 | 3,915 | 4,085 | 15,400 | 1,361.67 |
| 2013-06-03 | 4,295 | 4,295 | 4,015 | 4,040 | 18,200 | 1,346.67 |
| 2013-05-31 | 4,390 | 4,500 | 4,310 | 4,370 | 12,400 | 1,456.67 |
| 2013-05-30 | 4,555 | 4,620 | 4,220 | 4,320 | 25,600 | 1,440 |
| 2013-05-29 | 4,790 | 4,820 | 4,550 | 4,660 | 27,900 | 1,553.33 |
| 2013-05-28 | 4,260 | 4,850 | 4,260 | 4,650 | 38,900 | 1,550 |
| 2013-05-27 | 4,420 | 4,505 | 4,215 | 4,385 | 14,300 | 1,461.67 |
| 2013-05-24 | 4,440 | 4,710 | 4,000 | 4,510 | 44,200 | 1,503.33 |
| 2013-05-23 | 4,880 | 5,190 | 4,220 | 4,275 | 60,900 | 1,425 |
| 2013-05-22 | 5,100 | 5,200 | 4,910 | 4,920 | 38,200 | 1,640 |
| 2013-05-21 | 5,640 | 5,700 | 5,140 | 5,300 | 32,600 | 1,766.67 |
| 2013-05-20 | 5,500 | 6,100 | 5,470 | 5,540 | 113,600 | 1,846.67 |
| 2013-05-17 | 5,400 | 5,610 | 4,880 | 5,400 | 49,100 | 1,800 |
| 2013-05-16 | 5,470 | 5,500 | 4,770 | 5,310 | 115,800 | 1,770 |
| 2013-05-15 | 6,300 | 7,200 | 5,250 | 5,770 | 373,600 | 1,923.33 |
| 2013-05-14 | 6,190 | 6,960 | 5,530 | 6,240 | 415,300 | 2,080 |
| 2013-05-13 | 5,100 | 6,390 | 4,960 | 6,390 | 251,900 | 2,130 |
| 2013-05-10 | 5,060 | 5,500 | 4,880 | 5,400 | 88,200 | 1,800 |
| 2013-05-09 | 5,440 | 5,500 | 4,800 | 5,000 | 80,100 | 1,666.67 |
| 2013-05-08 | 5,800 | 5,970 | 5,100 | 5,440 | 311,100 | 1,813.33 |
| 2013-05-07 | 4,700 | 5,150 | 4,590 | 5,090 | 273,300 | 1,696.67 |
| 2013-05-02 | 4,340 | 4,600 | 4,160 | 4,450 | 95,400 | 1,483.33 |
| 2013-05-01 | 3,950 | 4,570 | 3,895 | 4,480 | 119,700 | 1,493.33 |
| 2013-04-30 | 3,810 | 3,950 | 3,810 | 3,915 | 22,800 | 1,305 |
| 2013-04-26 | 3,805 | 3,845 | 3,770 | 3,810 | 13,500 | 1,270 |
| 2013-04-25 | 3,960 | 3,960 | 3,805 | 3,850 | 21,900 | 1,283.33 |
| 2013-04-24 | 3,920 | 3,920 | 3,860 | 3,900 | 16,600 | 1,300 |
| 2013-04-23 | 3,990 | 3,990 | 3,850 | 3,895 | 17,200 | 1,298.33 |
| 2013-04-22 | 4,020 | 4,150 | 3,990 | 3,990 | 13,300 | 1,330 |
| 2013-04-19 | 4,135 | 4,135 | 3,950 | 3,950 | 18,900 | 1,316.67 |
| 2013-04-18 | 3,860 | 4,190 | 3,800 | 3,980 | 51,500 | 1,326.67 |
| 2013-04-17 | 3,535 | 3,860 | 3,520 | 3,860 | 23,600 | 1,286.67 |
| 2013-04-16 | 3,520 | 3,620 | 3,500 | 3,520 | 12,000 | 1,173.33 |
| 2013-04-15 | 3,750 | 3,750 | 3,615 | 3,650 | 14,100 | 1,216.67 |
| 2013-04-12 | 3,840 | 3,840 | 3,600 | 3,690 | 29,900 | 1,230 |
| 2013-04-11 | 3,550 | 3,960 | 3,550 | 3,770 | 85,300 | 1,256.67 |
| 2013-04-10 | 3,260 | 3,500 | 3,260 | 3,500 | 23,100 | 1,166.67 |
| 2013-04-09 | 3,200 | 3,315 | 3,170 | 3,260 | 21,100 | 1,086.67 |
| 2013-04-08 | 3,405 | 3,420 | 3,175 | 3,255 | 27,200 | 1,085 |
| 2013-04-05 | 3,475 | 3,480 | 3,360 | 3,360 | 32,200 | 1,120 |
| 2013-04-04 | 3,585 | 3,625 | 3,465 | 3,560 | 14,900 | 1,186.67 |
| 2013-04-03 | 3,710 | 3,750 | 3,620 | 3,650 | 7,100 | 1,216.67 |
| 2013-04-02 | 3,720 | 3,800 | 3,480 | 3,630 | 15,700 | 1,210 |
| 2013-04-01 | 4,135 | 4,150 | 3,700 | 3,760 | 24,000 | 1,253.33 |
| 2013-03-29 | 4,075 | 4,095 | 3,925 | 4,090 | 37,400 | 1,363.33 |
| 2013-03-28 | 3,985 | 4,040 | 3,880 | 3,900 | 18,800 | 1,300 |
| 2013-03-27 | 3,900 | 4,050 | 3,875 | 3,885 | 25,900 | 1,295 |
| 2013-03-26 | 3,730 | 3,990 | 3,620 | 3,845 | 36,500 | 1,281.67 |
| 2013-03-25 | 4,080 | 4,110 | 3,815 | 3,815 | 30,600 | 1,271.67 |
| 2013-03-22 | 4,280 | 4,280 | 4,050 | 4,050 | 45,500 | 1,350 |
| 2013-03-21 | 4,550 | 4,550 | 4,050 | 4,350 | 84,300 | 1,450 |
| 2013-03-19 | 4,300 | 4,595 | 4,275 | 4,595 | 121,100 | 1,531.67 |
| 2013-03-18 | 4,270 | 4,585 | 4,090 | 4,230 | 132,200 | 1,410 |
| 2013-03-15 | 4,460 | 4,680 | 4,200 | 4,220 | 298,800 | 1,406.67 |
| 2013-03-14 | 4,520 | 5,250 | 4,330 | 4,405 | 1,000,400 | 1,468.33 |
| 2013-03-13 | 5,510 | 5,650 | 4,570 | 4,800 | 909,800 | 1,600 |
分割・併合履歴 ： [2019-06-26]1株→3株
