3671 ソフトマックス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,895	1,930	1,890	1,924	4,100	641.33
2014-12-29	1,900	1,900	1,850	1,850	2,400	616.67
2014-12-26	1,724	1,800	1,724	1,800	900	600
2014-12-25	1,788	1,789	1,700	1,760	17,900	586.67
2014-12-24	1,825	1,835	1,798	1,805	12,200	601.67
2014-12-22	1,861	1,881	1,851	1,851	4,700	617
2014-12-19	1,900	2,008	1,895	1,900	9,900	633.33
2014-12-18	1,928	1,953	1,912	1,922	4,700	640.67
2014-12-17	2,005	2,005	1,942	1,942	9,500	647.33
2014-12-16	2,000	2,009	1,950	1,950	4,000	650
2014-12-15	2,021	2,035	2,000	2,000	5,400	666.67
2014-12-12	2,020	2,020	2,010	2,010	3,000	670
2014-12-11	2,010	2,020	2,005	2,020	3,300	673.33
2014-12-10	2,011	2,020	2,010	2,013	3,000	671
2014-12-09	2,028	2,034	2,023	2,024	1,500	674.67
2014-12-08	2,028	2,034	2,022	2,034	3,800	678
2014-12-05	2,020	2,029	2,020	2,029	3,400	676.33
2014-12-04	2,031	2,036	2,022	2,022	2,600	674
2014-12-03	2,026	2,042	2,025	2,030	1,900	676.67
2014-12-02	2,025	2,058	2,025	2,025	1,700	675
2014-12-01	2,056	2,059	2,022	2,025	1,000	675
2014-11-28	2,023	2,050	2,023	2,026	1,600	675.33
2014-11-27	2,040	2,040	2,021	2,021	400	673.67
2014-11-26	2,014	2,045	2,013	2,030	3,200	676.67
2014-11-25	2,032	2,045	2,010	2,013	2,600	671
2014-11-21	2,073	2,073	2,030	2,030	4,100	676.67
2014-11-20	2,041	2,089	2,038	2,038	1,200	679.33
2014-11-19	2,030	2,100	2,030	2,040	2,900	680
2014-11-18	2,032	2,036	2,030	2,033	1,400	677.67
2014-11-17	2,040	2,041	2,031	2,031	1,900	677
2014-11-14	2,055	2,055	2,043	2,043	1,200	681
2014-11-13	2,088	2,088	2,058	2,060	1,600	686.67
2014-11-12	2,088	2,088	2,030	2,051	4,000	683.67
2014-11-11	2,050	2,079	2,030	2,050	2,800	683.33
2014-11-10	2,072	2,080	2,063	2,063	4,100	687.67
2014-11-07	2,162	2,166	2,150	2,150	1,800	716.67
2014-11-06	2,162	2,188	2,150	2,162	700	720.67
2014-11-05	2,195	2,195	2,131	2,180	2,900	726.67
2014-11-04	2,252	2,252	2,141	2,180	3,800	726.67
2014-10-31	2,110	2,154	2,101	2,102	1,500	700.67
2014-10-30	2,056	2,100	2,056	2,100	1,200	700
2014-10-29	2,070	2,071	2,055	2,056	1,300	685.33
2014-10-28	2,061	2,068	2,051	2,067	1,000	689
2014-10-27	2,030	2,059	2,030	2,058	1,600	686
2014-10-24	2,095	2,114	2,001	2,039	6,600	679.67
2014-10-23	2,113	2,116	2,082	2,083	4,500	694.33
2014-10-22	2,120	2,150	2,117	2,117	2,700	705.67
2014-10-21	2,140	2,140	2,140	2,140	200	713.33
2014-10-20	2,136	2,160	2,116	2,160	700	720
2014-10-17	2,125	2,133	2,102	2,106	1,000	702
2014-10-16	2,120	2,187	2,113	2,125	1,900	708.33
2014-10-15	2,255	2,255	2,161	2,199	3,000	733
2014-10-14	2,225	2,225	2,190	2,204	1,300	734.67
2014-10-10	2,250	2,250	2,225	2,225	1,000	741.67
2014-10-09	2,280	2,300	2,253	2,253	1,300	751
2014-10-08	2,300	2,300	2,253	2,278	1,100	759.33
2014-10-07	2,300	2,327	2,290	2,327	300	775.67
2014-10-06	2,290	2,300	2,290	2,300	900	766.67
2014-10-03	2,300	2,300	2,280	2,280	2,300	760
2014-10-02	2,348	2,348	2,280	2,285	1,400	761.67
2014-10-01	2,354	2,354	2,353	2,353	1,400	784.33
2014-09-30	2,400	2,400	2,350	2,352	600	784
2014-09-29	2,361	2,400	2,361	2,370	2,300	790
2014-09-26	2,450	2,550	2,445	2,451	2,600	817
2014-09-25	2,361	2,446	2,361	2,446	2,400	815.33
2014-09-24	2,370	2,370	2,350	2,353	800	784.33
2014-09-22	2,375	2,378	2,370	2,370	1,000	790
2014-09-19	2,368	2,386	2,367	2,370	1,600	790
2014-09-18	2,334	2,369	2,334	2,366	1,300	788.67
2014-09-17	2,337	2,337	2,323	2,330	400	776.67
2014-09-16	2,360	2,360	2,301	2,339	1,500	779.67
2014-09-12	2,365	2,365	2,330	2,364	1,500	788
2014-09-11	2,351	2,351	2,336	2,336	1,000	778.67
2014-09-10	2,360	2,380	2,360	2,380	1,200	793.33
2014-09-09	2,340	2,386	2,340	2,386	400	795.33
2014-09-08	2,397	2,397	2,340	2,341	600	780.33
2014-09-05	2,390	2,390	2,320	2,375	4,700	791.67
2014-09-04	2,410	2,411	2,390	2,390	1,800	796.67
2014-09-03	2,410	2,410	2,410	2,410	300	803.33
2014-09-02	2,470	2,470	2,402	2,448	3,500	816
2014-09-01	2,424	2,470	2,424	2,470	1,400	823.33
2014-08-29	2,403	2,428	2,402	2,428	400	809.33
2014-08-28	2,419	2,420	2,415	2,420	500	806.67
2014-08-27	2,412	2,446	2,412	2,419	900	806.33
2014-08-26	2,421	2,469	2,401	2,412	2,600	804
2014-08-25	2,421	2,421	2,420	2,421	400	807
2014-08-22	2,425	2,450	2,422	2,422	500	807.33
2014-08-21	2,440	2,467	2,430	2,435	600	811.67
2014-08-20	2,490	2,500	2,415	2,490	1,100	830
2014-08-19	2,494	2,494	2,476	2,494	1,700	831.33
2014-08-18	2,400	2,450	2,400	2,447	1,200	815.67
2014-08-15	2,391	2,391	2,384	2,384	300	794.67
2014-08-14	2,410	2,410	2,341	2,341	2,000	780.33
2014-08-13	2,350	2,450	2,322	2,410	2,300	803.33
2014-08-12	2,350	2,400	2,324	2,400	1,400	800
2014-08-11	2,301	2,349	2,180	2,300	11,000	766.67
2014-08-08	2,450	2,450	2,400	2,401	2,600	800.33
2014-08-07	2,550	2,550	2,460	2,500	1,800	833.33
2014-08-06	2,551	2,570	2,469	2,550	8,500	850
2014-08-05	2,680	2,695	2,631	2,631	2,400	877
2014-08-04	2,720	2,750	2,670	2,730	2,600	910
2014-08-01	2,765	2,765	2,680	2,730	4,500	910
2014-07-31	2,801	2,801	2,793	2,800	2,000	933.33
2014-07-30	2,802	2,830	2,800	2,801	2,500	933.67
2014-07-29	2,808	2,808	2,792	2,795	2,000	931.67
2014-07-28	2,811	2,811	2,792	2,797	2,300	932.33
2014-07-25	2,781	2,810	2,781	2,810	2,100	936.67
2014-07-24	2,790	2,800	2,778	2,778	2,100	926
2014-07-23	2,770	2,775	2,750	2,775	2,700	925
2014-07-22	2,617	2,716	2,617	2,700	2,200	900
2014-07-18	2,560	2,571	2,550	2,570	1,600	856.67
2014-07-17	2,599	2,599	2,570	2,580	2,700	860
2014-07-16	2,690	2,690	2,590	2,599	2,700	866.33
2014-07-15	2,690	2,690	2,619	2,670	1,600	890
2014-07-14	2,670	2,670	2,590	2,590	2,200	863.33
2014-07-11	2,601	2,620	2,601	2,620	2,600	873.33
2014-07-10	2,704	2,720	2,651	2,651	2,200	883.67
2014-07-09	2,721	2,722	2,704	2,707	1,900	902.33
2014-07-08	2,810	2,810	2,760	2,770	1,500	923.33
2014-07-07	2,920	2,920	2,810	2,810	4,300	936.67
2014-07-04	2,900	2,900	2,850	2,850	1,900	950
2014-07-03	2,975	2,975	2,781	2,810	5,000	936.67
2014-07-02	2,870	2,990	2,870	2,945	6,000	981.67
2014-07-01	2,798	2,840	2,753	2,840	5,100	946.67
2014-06-30	2,670	2,800	2,610	2,748	2,900	916
2014-06-27	2,850	2,850	2,650	2,670	10,300	890
2014-06-26	2,950	3,040	2,801	2,811	9,900	937
2014-06-25	2,960	2,960	2,820	2,860	6,200	953.33
2014-06-24	2,836	3,020	2,778	2,962	17,100	987.33
2014-06-23	2,900	2,901	2,780	2,836	19,200	945.33
2014-06-20	3,240	3,280	2,920	2,947	23,800	982.33
2014-06-19	3,550	3,550	3,160	3,220	129,900	1,073.33
2014-06-18	2,810	3,060	2,771	3,060	20,400	1,020
2014-06-17	2,440	2,560	2,440	2,560	1,500	853.33
2014-06-16	2,499	2,528	2,455	2,480	4,400	826.67
2014-06-13	2,385	2,417	2,385	2,417	1,000	805.67
2014-06-12	2,414	2,415	2,385	2,415	2,000	805
2014-06-11	2,419	2,419	2,345	2,380	2,900	793.33
2014-06-10	2,350	2,400	2,349	2,380	7,700	793.33
2014-06-09	2,280	2,305	2,255	2,255	1,100	751.67
2014-06-06	2,260	2,279	2,235	2,279	900	759.67
2014-06-05	2,280	2,280	2,250	2,250	1,100	750
2014-06-04	2,279	2,281	2,250	2,281	4,400	760.33
2014-06-03	2,280	2,330	2,250	2,299	3,500	766.33
2014-06-02	2,210	2,300	2,210	2,280	1,800	760
2014-05-30	2,218	2,280	2,218	2,250	2,400	750
2014-05-29	2,235	2,235	2,191	2,228	1,400	742.67
2014-05-28	2,220	2,238	2,200	2,215	2,200	738.33
2014-05-27	2,110	2,240	2,110	2,220	2,000	740
2014-05-26	2,125	2,125	2,060	2,101	1,600	700.33
2014-05-23	2,032	2,077	2,001	2,077	1,300	692.33
2014-05-22	1,985	2,038	1,980	2,030	3,000	676.67
2014-05-21	2,010	2,014	2,000	2,000	2,600	666.67
2014-05-20	2,050	2,090	2,000	2,060	1,900	686.67
2014-05-19	2,091	2,118	2,060	2,060	3,100	686.67
2014-05-16	2,160	2,160	2,060	2,089	1,700	696.33
2014-05-15	2,130	2,189	2,101	2,128	1,800	709.33
2014-05-14	2,031	2,200	2,031	2,175	2,900	725
2014-05-13	2,152	2,152	2,035	2,080	3,800	693.33
2014-05-12	2,150	2,400	2,150	2,167	8,200	722.33
2014-05-09	2,056	2,060	2,018	2,050	4,500	683.33
2014-05-08	2,112	2,156	2,106	2,106	2,100	702
2014-05-07	2,140	2,151	2,105	2,150	700	716.67
2014-05-02	2,135	2,190	2,135	2,155	800	718.33
2014-05-01	2,135	2,170	2,120	2,170	1,100	723.33
2014-04-30	2,120	2,150	2,120	2,135	2,700	711.67
2014-04-28	2,125	2,175	2,125	2,152	800	717.33
2014-04-25	2,220	2,220	2,170	2,175	1,100	725
2014-04-24	2,155	2,170	2,155	2,170	400	723.33
2014-04-23	2,210	2,210	2,180	2,200	1,400	733.33
2014-04-22	2,246	2,295	2,210	2,210	2,000	736.67
2014-04-21	2,255	2,260	2,242	2,242	800	747.33
2014-04-18	2,240	2,290	2,240	2,290	600	763.33
2014-04-17	2,253	2,330	2,253	2,260	4,500	753.33
2014-04-16	2,220	2,251	2,220	2,251	1,400	750.33
2014-04-15	2,280	2,280	2,226	2,226	3,100	742
2014-04-14	2,185	2,229	2,185	2,226	700	742
2014-04-11	2,206	2,235	2,206	2,235	1,100	745
2014-04-10	2,227	2,247	2,226	2,243	2,100	747.67
2014-04-09	2,205	2,235	2,205	2,224	2,700	741.33
2014-04-08	2,250	2,250	2,210	2,210	3,600	736.67
2014-04-07	2,386	2,386	2,260	2,271	3,200	757
2014-04-04	2,384	2,390	2,384	2,390	500	796.67
2014-04-03	2,458	2,458	2,383	2,434	1,300	811.33
2014-04-02	2,305	2,449	2,305	2,449	2,700	816.33
2014-04-01	2,306	2,310	2,266	2,310	1,100	770
2014-03-31	2,265	2,300	2,265	2,300	1,300	766.67
2014-03-28	2,295	2,295	2,208	2,265	600	755
2014-03-27	2,181	2,206	2,151	2,195	2,900	731.67
2014-03-26	2,258	2,305	2,258	2,262	3,700	754
2014-03-25	2,280	2,296	2,262	2,271	900	757
2014-03-24	2,310	2,321	2,270	2,321	3,900	773.67
2014-03-20	2,370	2,380	2,300	2,344	2,600	781.33
2014-03-19	2,400	2,400	2,371	2,384	1,400	794.67
2014-03-18	2,420	2,420	2,371	2,400	1,500	800
2014-03-17	2,410	2,422	2,362	2,371	3,600	790.33
2014-03-14	2,440	2,440	2,380	2,424	3,700	808
2014-03-13	2,450	2,476	2,445	2,445	3,000	815
2014-03-12	2,470	2,494	2,470	2,473	1,000	824.33
2014-03-11	2,501	2,526	2,471	2,500	3,500	833.33
2014-03-10	2,540	2,540	2,502	2,507	3,100	835.67
2014-03-07	2,600	2,600	2,550	2,560	1,700	853.33
2014-03-06	2,590	2,600	2,570	2,600	500	866.67
2014-03-05	2,595	2,595	2,595	2,595	100	865
2014-03-04	2,500	2,574	2,500	2,571	1,600	857
2014-03-03	2,610	2,610	2,500	2,502	2,200	834
2014-02-28	2,621	2,650	2,610	2,620	2,100	873.33
2014-02-27	2,723	2,723	2,603	2,628	1,900	876
2014-02-26	2,650	2,760	2,641	2,673	3,500	891
2014-02-25	2,800	2,830	2,750	2,750	1,400	916.67
2014-02-24	2,790	2,790	2,710	2,755	2,100	918.33
2014-02-21	2,720	2,720	2,624	2,690	2,800	896.67
2014-02-20	2,570	2,655	2,569	2,600	10,300	866.67
2014-02-19	2,570	2,570	2,530	2,552	1,200	850.67
2014-02-18	2,524	2,536	2,480	2,520	3,500	840
2014-02-17	2,570	2,597	2,500	2,500	6,100	833.33
2014-02-14	2,792	2,840	2,600	2,770	4,700	923.33
2014-02-13	2,659	2,890	2,650	2,849	6,900	949.67
2014-02-12	2,610	2,610	2,561	2,609	2,100	869.67
2014-02-10	2,578	2,639	2,544	2,560	1,300	853.33
2014-02-07	2,560	2,590	2,409	2,540	3,700	846.67
2014-02-06	2,401	2,487	2,401	2,487	3,200	829
2014-02-05	2,441	2,481	2,430	2,430	4,800	810
2014-02-04	2,580	2,580	2,390	2,441	10,300	813.67
2014-02-03	2,760	2,798	2,620	2,673	4,400	891
2014-01-31	2,865	2,900	2,802	2,802	2,700	934
2014-01-30	2,960	2,960	2,865	2,865	2,000	955
2014-01-29	2,910	2,950	2,890	2,916	1,900	972
2014-01-28	2,900	2,960	2,880	2,915	3,200	971.67
2014-01-27	2,910	2,921	2,901	2,907	2,400	969
2014-01-24	2,951	2,990	2,950	2,989	3,400	996.33
2014-01-23	3,000	3,040	3,000	3,000	8,000	1,000
2014-01-22	2,988	2,990	2,963	2,983	3,000	994.33
2014-01-21	2,950	2,980	2,950	2,955	1,900	985
2014-01-20	2,975	2,975	2,940	2,950	1,700	983.33
2014-01-17	2,930	2,950	2,855	2,930	4,100	976.67
2014-01-16	2,980	3,020	2,980	2,980	1,200	993.33
2014-01-15	2,998	3,000	2,970	2,980	1,600	993.33
2014-01-14	2,930	2,983	2,910	2,949	1,700	983
2014-01-10	2,970	2,970	2,921	2,930	300	976.67
2014-01-09	2,951	3,030	2,895	2,950	3,200	983.33
2014-01-08	2,940	2,951	2,931	2,951	2,300	983.67
2014-01-07	2,951	2,951	2,831	2,911	5,900	970.33
2014-01-06	3,035	3,035	2,950	2,960	3,000	986.67

分割・併合履歴： [2019-06-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31