3671 ソフトマックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,312	1,329	1,308	1,312	4,300	437.33
2016-12-29	1,314	1,329	1,313	1,322	1,300	440.67
2016-12-28	1,300	1,330	1,300	1,327	900	442.33
2016-12-27	1,307	1,307	1,298	1,305	4,200	435
2016-12-26	1,321	1,326	1,307	1,307	6,100	435.67
2016-12-22	1,319	1,331	1,318	1,321	2,300	440.33
2016-12-21	1,323	1,342	1,320	1,333	1,600	444.33
2016-12-20	1,336	1,337	1,319	1,319	2,100	439.67
2016-12-19	1,350	1,350	1,336	1,336	6,000	445.33
2016-12-16	1,369	1,369	1,347	1,351	2,900	450.33
2016-12-15	1,375	1,375	1,352	1,368	9,600	456
2016-12-14	1,349	1,349	1,340	1,345	2,000	448.33
2016-12-13	1,351	1,351	1,339	1,345	1,000	448.33
2016-12-12	1,335	1,352	1,328	1,352	4,500	450.67
2016-12-09	1,329	1,335	1,328	1,330	700	443.33
2016-12-08	1,337	1,356	1,330	1,348	1,200	449.33
2016-12-07	1,318	1,364	1,318	1,364	3,500	454.67
2016-12-06	1,333	1,350	1,333	1,340	3,400	446.67
2016-12-05	1,332	1,339	1,332	1,332	3,000	444
2016-12-02	1,350	1,350	1,332	1,332	1,900	444
2016-12-01	1,340	1,359	1,327	1,331	2,100	443.67
2016-11-30	1,318	1,339	1,318	1,339	1,800	446.33
2016-11-29	1,325	1,337	1,315	1,316	3,900	438.67
2016-11-28	1,330	1,356	1,330	1,355	1,800	451.67
2016-11-25	1,331	1,331	1,306	1,320	2,500	440
2016-11-24	1,340	1,341	1,322	1,338	3,200	446
2016-11-22	1,342	1,342	1,316	1,342	4,400	447.33
2016-11-21	1,335	1,335	1,306	1,325	2,300	441.67
2016-11-18	1,336	1,336	1,315	1,320	1,500	440
2016-11-17	1,303	1,318	1,295	1,306	1,300	435.33
2016-11-16	1,344	1,370	1,310	1,317	9,400	439
2016-11-15	1,408	1,408	1,255	1,340	15,700	446.67
2016-11-14	1,550	1,550	1,510	1,538	2,000	512.67
2016-11-11	1,525	1,525	1,482	1,482	2,700	494
2016-11-10	1,540	1,540	1,489	1,503	1,500	501
2016-11-09	1,555	1,599	1,372	1,410	7,300	470
2016-11-08	1,529	1,569	1,523	1,530	1,900	510
2016-11-07	1,515	1,580	1,514	1,535	3,900	511.67
2016-11-04	1,509	1,540	1,496	1,540	3,800	513.33
2016-11-02	1,570	1,571	1,530	1,530	3,300	510
2016-11-01	1,680	1,680	1,570	1,570	6,000	523.33
2016-10-31	1,535	1,574	1,535	1,574	3,700	524.67
2016-10-28	1,670	1,670	1,510	1,559	6,600	519.67
2016-10-27	1,680	1,680	1,570	1,650	9,000	550
2016-10-26	1,597	1,832	1,590	1,691	32,300	563.67
2016-10-25	1,583	1,583	1,540	1,565	8,300	521.67
2016-10-24	1,542	1,550	1,476	1,543	13,500	514.33
2016-10-21	1,523	1,600	1,435	1,435	45,800	478.33
2016-10-20	1,348	1,489	1,348	1,433	17,300	477.67
2016-10-19	1,330	1,344	1,320	1,335	2,800	445
2016-10-17	1,314	1,340	1,314	1,337	2,700	445.67
2016-10-13	1,310	1,311	1,310	1,311	400	437
2016-10-12	1,319	1,330	1,319	1,330	400	443.33
2016-10-11	1,320	1,325	1,313	1,313	1,000	437.67
2016-10-07	1,307	1,318	1,306	1,310	900	436.67
2016-10-06	1,350	1,350	1,306	1,317	3,400	439
2016-10-05	1,330	1,350	1,330	1,350	800	450
2016-10-04	1,325	1,330	1,300	1,310	2,100	436.67
2016-10-03	1,343	1,345	1,340	1,340	800	446.67
2016-09-30	1,379	1,379	1,342	1,343	1,800	447.67
2016-09-29	1,340	1,340	1,340	1,340	700	446.67
2016-09-28	1,330	1,350	1,330	1,345	1,700	448.33
2016-09-27	1,375	1,375	1,315	1,330	3,100	443.33
2016-09-26	1,355	1,355	1,340	1,340	200	446.67
2016-09-23	1,336	1,355	1,336	1,355	1,300	451.67
2016-09-21	1,367	1,394	1,334	1,366	3,200	455.33
2016-09-20	1,299	1,430	1,299	1,397	15,700	465.67
2016-09-16	1,260	1,299	1,248	1,287	3,400	429
2016-09-15	1,240	1,240	1,210	1,210	1,100	403.33
2016-09-14	1,223	1,240	1,200	1,240	3,300	413.33
2016-09-13	1,246	1,246	1,223	1,230	700	410
2016-09-12	1,250	1,250	1,240	1,240	200	413.33
2016-09-09	1,255	1,255	1,246	1,246	1,100	415.33
2016-09-08	1,252	1,255	1,236	1,240	2,700	413.33
2016-09-07	1,238	1,238	1,220	1,222	600	407.33
2016-09-06	1,230	1,230	1,215	1,218	2,700	406
2016-09-05	1,226	1,230	1,226	1,230	600	410
2016-09-02	1,230	1,230	1,203	1,216	3,400	405.33
2016-09-01	1,242	1,242	1,239	1,240	400	413.33
2016-08-31	1,242	1,242	1,242	1,242	100	414
2016-08-30	1,200	1,212	1,200	1,212	600	404
2016-08-26	1,211	1,218	1,211	1,218	500	406
2016-08-25	1,211	1,211	1,211	1,211	200	403.67
2016-08-24	1,250	1,251	1,218	1,218	1,700	406
2016-08-23	1,257	1,275	1,219	1,250	3,600	416.67
2016-08-22	1,230	1,240	1,197	1,197	2,400	399
2016-08-19	1,242	1,242	1,232	1,232	1,600	410.67
2016-08-18	1,253	1,260	1,232	1,232	3,600	410.67
2016-08-17	1,311	1,311	1,256	1,256	3,300	418.67
2016-08-16	1,400	1,400	1,319	1,319	2,000	439.67
2016-08-15	1,312	1,400	1,312	1,400	7,900	466.67
2016-08-12	1,229	1,240	1,215	1,222	6,800	407.33
2016-08-10	1,311	1,311	1,310	1,310	300	436.67
2016-08-09	1,305	1,305	1,286	1,286	1,700	428.67
2016-08-08	1,322	1,326	1,284	1,319	4,100	439.67
2016-08-05	1,369	1,369	1,320	1,322	2,700	440.67
2016-08-04	1,366	1,369	1,340	1,369	1,700	456.33
2016-08-03	1,381	1,381	1,311	1,336	6,700	445.33
2016-08-02	1,425	1,425	1,425	1,425	100	475
2016-08-01	1,458	1,458	1,410	1,449	1,600	483
2016-07-29	1,440	1,460	1,440	1,460	600	486.67
2016-07-28	1,470	1,479	1,465	1,465	1,300	488.33
2016-07-27	1,485	1,485	1,470	1,470	1,000	490
2016-07-26	1,500	1,501	1,499	1,499	1,000	499.67
2016-07-25	1,462	1,524	1,460	1,524	2,200	508
2016-07-22	1,463	1,473	1,463	1,465	1,600	488.33
2016-07-21	1,495	1,525	1,470	1,510	4,200	503.33
2016-07-20	1,470	1,600	1,470	1,575	1,500	525
2016-07-19	1,466	1,549	1,466	1,478	1,600	492.67
2016-07-15	1,520	1,520	1,480	1,480	1,300	493.33
2016-07-14	1,451	1,540	1,451	1,460	2,700	486.67
2016-07-13	1,449	1,480	1,449	1,451	2,800	483.67
2016-07-12	1,490	1,525	1,479	1,479	1,100	493
2016-07-11	1,450	1,485	1,450	1,485	1,300	495
2016-07-08	1,511	1,511	1,484	1,485	800	495
2016-07-07	1,544	1,544	1,512	1,520	400	506.67
2016-07-06	1,560	1,560	1,521	1,544	400	514.67
2016-07-05	1,555	1,580	1,539	1,565	2,300	521.67
2016-07-04	1,560	1,560	1,539	1,539	1,000	513
2016-07-01	1,500	1,540	1,500	1,539	1,700	513
2016-06-30	1,501	1,503	1,501	1,501	1,600	500.33
2016-06-29	1,467	1,530	1,467	1,493	1,000	497.67
2016-06-28	1,425	1,430	1,370	1,377	3,000	459
2016-06-27	1,372	1,462	1,372	1,420	800	473.33
2016-06-24	1,562	1,562	1,370	1,402	4,300	467.33
2016-06-23	1,475	1,556	1,475	1,556	1,800	518.67
2016-06-22	1,530	1,530	1,455	1,455	1,700	485
2016-06-21	1,470	1,549	1,451	1,539	700	513
2016-06-20	1,520	1,535	1,450	1,470	3,300	490
2016-06-17	1,431	1,500	1,431	1,460	1,800	486.67
2016-06-16	1,500	1,515	1,425	1,455	2,900	485
2016-06-15	1,543	1,580	1,522	1,536	2,000	512
2016-06-14	1,555	1,601	1,545	1,583	5,500	527.67
2016-06-13	1,710	1,710	1,525	1,616	8,700	538.67
2016-06-10	1,698	1,720	1,690	1,710	1,900	570
2016-06-09	1,679	1,720	1,650	1,720	1,800	573.33
2016-06-08	1,695	1,728	1,695	1,719	1,700	573
2016-06-07	1,650	1,689	1,650	1,689	900	563
2016-06-06	1,627	1,650	1,591	1,650	1,700	550
2016-06-03	1,591	1,625	1,591	1,600	1,800	533.33
2016-06-02	1,650	1,650	1,570	1,571	3,100	523.67
2016-06-01	1,660	1,700	1,641	1,650	4,400	550
2016-05-31	1,716	1,730	1,716	1,722	400	574
2016-05-30	1,774	1,798	1,655	1,721	2,900	573.67
2016-05-27	1,753	1,788	1,714	1,788	1,700	596
2016-05-26	1,782	1,825	1,753	1,753	4,600	584.33
2016-05-25	1,740	1,800	1,740	1,775	5,400	591.67
2016-05-24	1,649	1,741	1,638	1,720	5,000	573.33
2016-05-23	1,580	1,649	1,580	1,649	4,700	549.67
2016-05-20	1,585	1,630	1,560	1,572	2,100	524
2016-05-19	1,590	1,640	1,561	1,585	4,000	528.33
2016-05-18	1,555	1,600	1,500	1,590	10,100	530
2016-05-17	1,600	1,632	1,550	1,555	14,100	518.33
2016-05-16	1,552	1,661	1,542	1,606	45,800	535.33
2016-05-13	1,910	2,042	1,841	2,042	8,200	680.67
2016-05-12	1,900	1,908	1,866	1,874	6,100	624.67
2016-05-11	1,940	1,949	1,855	1,925	9,200	641.67
2016-05-10	2,150	2,150	1,885	2,030	13,400	676.67
2016-05-09	2,225	2,250	2,050	2,175	39,900	725
2016-05-06	1,575	1,985	1,575	1,985	17,200	661.67
2016-05-02	1,587	1,640	1,561	1,585	4,100	528.33
2016-04-28	1,668	1,670	1,590	1,640	2,600	546.67
2016-04-27	1,690	1,748	1,649	1,692	3,600	564
2016-04-26	1,761	1,880	1,700	1,708	6,400	569.33
2016-04-25	1,780	1,809	1,760	1,782	1,400	594
2016-04-22	1,782	1,809	1,782	1,785	1,300	595
2016-04-21	1,805	1,819	1,773	1,819	1,200	606.33
2016-04-20	1,871	1,871	1,770	1,775	2,300	591.67
2016-04-19	1,877	1,917	1,861	1,871	4,500	623.67
2016-04-18	1,870	2,045	1,843	1,877	21,200	625.67
2016-04-15	1,775	1,860	1,761	1,838	10,900	612.67
2016-04-14	1,745	1,801	1,705	1,735	9,300	578.33
2016-04-13	1,605	1,701	1,605	1,670	6,000	556.67
2016-04-12	1,639	1,639	1,620	1,620	2,800	540
2016-04-11	1,570	1,642	1,570	1,639	900	546.33
2016-04-08	1,585	1,585	1,545	1,561	2,000	520.33
2016-04-07	1,576	1,645	1,536	1,601	1,800	533.67
2016-04-06	1,590	1,650	1,550	1,647	2,300	549
2016-04-05	1,710	1,750	1,598	1,598	4,400	532.67
2016-04-04	1,638	1,699	1,638	1,679	1,900	559.67
2016-04-01	1,740	1,740	1,541	1,598	4,300	532.67
2016-03-31	1,749	1,749	1,710	1,710	600	570
2016-03-30	1,731	1,760	1,731	1,750	700	583.33
2016-03-29	1,738	1,760	1,737	1,760	3,400	586.67
2016-03-28	1,720	1,790	1,720	1,785	1,200	595
2016-03-25	1,746	1,750	1,657	1,691	5,400	563.67
2016-03-24	1,854	1,854	1,740	1,770	3,600	590
2016-03-23	1,765	1,823	1,765	1,823	2,800	607.67
2016-03-22	1,798	1,800	1,780	1,790	2,400	596.67
2016-03-18	1,710	1,772	1,710	1,740	6,600	580
2016-03-17	1,686	1,716	1,675	1,675	4,900	558.33
2016-03-16	1,650	1,685	1,650	1,656	2,400	552
2016-03-15	1,600	1,629	1,561	1,615	4,100	538.33
2016-03-14	1,550	1,560	1,525	1,532	2,500	510.67
2016-03-11	1,480	1,530	1,480	1,521	1,100	507
2016-03-10	1,500	1,500	1,490	1,490	900	496.67
2016-03-09	1,545	1,545	1,500	1,500	2,300	500
2016-03-08	1,565	1,565	1,520	1,520	1,700	506.67
2016-03-07	1,490	1,557	1,490	1,539	1,700	513
2016-03-04	1,455	1,475	1,455	1,462	1,500	487.33
2016-03-03	1,490	1,490	1,450	1,460	5,800	486.67
2016-03-02	1,580	1,580	1,513	1,530	1,800	510
2016-03-01	1,556	1,559	1,485	1,559	2,600	519.67
2016-02-29	1,570	1,640	1,525	1,530	15,300	510
2016-02-26	1,440	1,579	1,409	1,503	19,500	501
2016-02-25	1,275	1,401	1,274	1,320	5,400	440
2016-02-24	1,215	1,230	1,200	1,230	400	410
2016-02-23	1,250	1,250	1,205	1,205	400	401.67
2016-02-22	1,269	1,269	1,241	1,266	1,500	422
2016-02-19	1,280	1,280	1,250	1,250	1,100	416.67
2016-02-18	1,270	1,270	1,250	1,250	500	416.67
2016-02-17	1,140	1,250	1,140	1,250	500	416.67
2016-02-16	1,120	1,208	1,120	1,200	2,800	400
2016-02-15	1,224	1,224	1,100	1,120	5,500	373.33
2016-02-12	1,055	1,055	1,009	1,014	6,900	338
2016-02-10	1,195	1,195	1,139	1,139	4,100	379.67
2016-02-09	1,141	1,141	1,130	1,135	2,900	378.33
2016-02-08	1,180	1,230	1,150	1,229	2,200	409.67
2016-02-05	1,181	1,224	1,181	1,183	1,800	394.33
2016-02-04	1,190	1,190	1,181	1,181	900	393.67
2016-02-03	1,230	1,230	1,220	1,220	800	406.67
2016-02-02	1,274	1,274	1,253	1,253	900	417.67
2016-02-01	1,217	1,260	1,217	1,253	2,600	417.67
2016-01-29	1,205	1,215	1,186	1,190	3,200	396.67
2016-01-28	1,187	1,218	1,180	1,202	900	400.67
2016-01-27	1,182	1,233	1,182	1,200	2,500	400
2016-01-26	1,191	1,202	1,161	1,181	1,300	393.67
2016-01-25	1,212	1,234	1,140	1,166	2,900	388.67
2016-01-22	1,170	1,309	1,170	1,211	4,600	403.67
2016-01-21	1,265	1,267	1,170	1,170	3,100	390
2016-01-20	1,265	1,325	1,264	1,325	700	441.67
2016-01-19	1,263	1,325	1,263	1,325	1,700	441.67
2016-01-18	1,309	1,313	1,261	1,261	5,100	420.33
2016-01-15	1,430	1,430	1,390	1,399	1,500	466.33
2016-01-14	1,401	1,402	1,360	1,400	1,400	466.67
2016-01-13	1,410	1,454	1,400	1,426	2,500	475.33
2016-01-12	1,452	1,455	1,405	1,406	4,800	468.67
2016-01-08	1,501	1,501	1,472	1,482	1,700	494
2016-01-07	1,470	1,501	1,470	1,501	500	500.33
2016-01-06	1,505	1,505	1,470	1,470	1,400	490
2016-01-05	1,512	1,512	1,501	1,502	700	500.67
2016-01-04	1,515	1,525	1,515	1,520	1,600	506.67

分割・併合履歴： [2019-06-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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