3671 ソフトマックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,313	1,338	1,301	1,338	3,200	446
2017-12-28	1,330	1,340	1,313	1,313	1,700	437.67
2017-12-27	1,326	1,329	1,315	1,316	1,900	438.67
2017-12-26	1,298	1,325	1,297	1,325	14,500	441.67
2017-12-25	1,302	1,302	1,280	1,299	10,300	433
2017-12-22	1,303	1,319	1,301	1,319	7,900	439.67
2017-12-21	1,338	1,355	1,317	1,329	3,900	443
2017-12-20	1,358	1,360	1,338	1,350	2,300	450
2017-12-19	1,364	1,364	1,335	1,359	2,700	453
2017-12-18	1,363	1,377	1,350	1,363	2,200	454.33
2017-12-15	1,343	1,380	1,338	1,380	3,400	460
2017-12-14	1,361	1,361	1,346	1,351	1,200	450.33
2017-12-13	1,364	1,364	1,347	1,358	3,300	452.67
2017-12-12	1,340	1,367	1,337	1,365	1,400	455
2017-12-11	1,367	1,368	1,340	1,360	2,300	453.33
2017-12-08	1,379	1,379	1,340	1,366	1,600	455.33
2017-12-07	1,345	1,380	1,341	1,369	2,700	456.33
2017-12-06	1,393	1,393	1,341	1,342	5,500	447.33
2017-12-05	1,390	1,390	1,376	1,376	1,400	458.67
2017-12-04	1,390	1,390	1,390	1,390	100	463.33
2017-12-01	1,395	1,395	1,376	1,390	3,100	463.33
2017-11-30	1,376	1,381	1,359	1,375	1,500	458.33
2017-11-29	1,395	1,395	1,368	1,376	1,100	458.67
2017-11-28	1,395	1,395	1,388	1,395	1,100	465
2017-11-27	1,385	1,394	1,376	1,393	3,200	464.33
2017-11-24	1,383	1,397	1,383	1,385	900	461.67
2017-11-22	1,382	1,383	1,370	1,383	2,700	461
2017-11-21	1,359	1,380	1,350	1,359	2,400	453
2017-11-20	1,330	1,358	1,300	1,350	9,300	450
2017-11-17	1,375	1,389	1,310	1,335	9,700	445
2017-11-16	1,393	1,394	1,371	1,389	8,600	463
2017-11-15	1,505	1,505	1,363	1,363	10,700	454.33
2017-11-13	1,590	1,616	1,590	1,616	1,000	538.67
2017-11-10	1,599	1,599	1,599	1,599	100	533
2017-11-09	1,585	1,604	1,581	1,581	2,100	527
2017-11-08	1,585	1,585	1,578	1,585	1,400	528.33
2017-11-07	1,609	1,609	1,588	1,588	300	529.33
2017-11-06	1,617	1,617	1,600	1,600	3,200	533.33
2017-11-02	1,602	1,618	1,602	1,618	600	539.33
2017-11-01	1,609	1,618	1,590	1,618	2,400	539.33
2017-10-31	1,612	1,612	1,571	1,610	3,800	536.67
2017-10-30	1,613	1,614	1,610	1,610	2,200	536.67
2017-10-27	1,610	1,615	1,607	1,607	700	535.67
2017-10-26	1,617	1,617	1,600	1,605	900	535
2017-10-25	1,605	1,624	1,605	1,610	1,700	536.67
2017-10-24	1,620	1,628	1,611	1,611	700	537
2017-10-23	1,634	1,634	1,625	1,625	200	541.67
2017-10-20	1,601	1,635	1,600	1,635	1,100	545
2017-10-19	1,616	1,640	1,601	1,603	2,200	534.33
2017-10-18	1,635	1,637	1,635	1,637	200	545.67
2017-10-17	1,636	1,636	1,636	1,636	300	545.33
2017-10-16	1,639	1,639	1,635	1,635	200	545
2017-10-13	1,639	1,639	1,639	1,639	700	546.33
2017-10-12	1,627	1,629	1,614	1,627	600	542.33
2017-10-11	1,626	1,626	1,613	1,613	200	537.67
2017-10-10	1,629	1,630	1,615	1,615	1,200	538.33
2017-10-06	1,622	1,622	1,611	1,616	1,600	538.67
2017-10-05	1,630	1,637	1,623	1,637	700	545.67
2017-10-04	1,629	1,630	1,617	1,630	1,700	543.33
2017-10-03	1,630	1,630	1,630	1,630	500	543.33
2017-10-02	1,630	1,632	1,629	1,630	700	543.33
2017-09-29	1,605	1,615	1,590	1,590	1,700	530
2017-09-28	1,600	1,605	1,575	1,600	3,300	533.33
2017-09-27	1,585	1,609	1,585	1,609	1,100	536.33
2017-09-26	1,600	1,600	1,566	1,566	800	522
2017-09-25	1,620	1,620	1,610	1,610	1,500	536.67
2017-09-22	1,596	1,609	1,595	1,595	1,500	531.67
2017-09-21	1,615	1,628	1,604	1,604	2,000	534.67
2017-09-20	1,599	1,608	1,580	1,600	3,500	533.33
2017-09-19	1,588	1,608	1,581	1,595	1,700	531.67
2017-09-15	1,611	1,611	1,585	1,588	900	529.33
2017-09-14	1,601	1,613	1,601	1,613	300	537.67
2017-09-13	1,600	1,613	1,600	1,613	1,400	537.67
2017-09-12	1,600	1,600	1,525	1,600	2,500	533.33
2017-09-11	1,615	1,615	1,590	1,590	300	530
2017-09-08	1,571	1,585	1,565	1,585	900	528.33
2017-09-06	1,597	1,620	1,540	1,600	1,900	533.33
2017-09-05	1,623	1,659	1,602	1,602	1,400	534
2017-09-04	1,670	1,674	1,601	1,674	800	558
2017-09-01	1,630	1,631	1,630	1,630	600	543.33
2017-08-31	1,644	1,645	1,620	1,627	600	542.33
2017-08-30	1,634	1,634	1,603	1,605	500	535
2017-08-29	1,636	1,636	1,636	1,636	1,600	545.33
2017-08-28	1,639	1,640	1,639	1,640	1,500	546.67
2017-08-25	1,639	1,640	1,630	1,630	400	543.33
2017-08-23	1,621	1,654	1,621	1,654	600	551.33
2017-08-22	1,678	1,678	1,649	1,650	500	550
2017-08-21	1,604	1,689	1,597	1,647	5,800	549
2017-08-18	1,645	1,645	1,600	1,605	2,900	535
2017-08-17	1,687	1,687	1,623	1,670	600	556.67
2017-08-16	1,645	1,690	1,645	1,658	2,700	552.67
2017-08-15	1,622	1,730	1,601	1,641	2,200	547
2017-08-14	1,565	1,620	1,512	1,600	2,400	533.33
2017-08-10	1,621	1,630	1,550	1,565	5,900	521.67
2017-08-09	1,640	1,660	1,620	1,632	4,400	544
2017-08-08	1,654	1,669	1,645	1,669	1,500	556.33
2017-08-07	1,649	1,649	1,630	1,646	3,700	548.67
2017-08-04	1,650	1,654	1,630	1,630	1,800	543.33
2017-08-03	1,666	1,666	1,623	1,646	2,900	548.67
2017-08-02	1,680	1,680	1,653	1,668	1,400	556
2017-08-01	1,719	1,719	1,676	1,680	3,900	560
2017-07-31	1,751	1,753	1,745	1,745	2,500	581.67
2017-07-28	1,767	1,774	1,752	1,752	3,700	584
2017-07-27	1,795	1,816	1,795	1,800	4,500	600
2017-07-26	1,779	1,779	1,760	1,779	1,700	593
2017-07-25	1,749	1,769	1,711	1,754	3,500	584.67
2017-07-24	1,670	1,697	1,670	1,697	1,900	565.67
2017-07-21	1,691	1,735	1,670	1,695	6,900	565
2017-07-20	1,745	1,745	1,727	1,731	2,200	577
2017-07-19	1,722	1,757	1,712	1,745	3,200	581.67
2017-07-18	1,755	1,759	1,722	1,750	5,500	583.33
2017-07-14	1,765	1,797	1,741	1,750	4,600	583.33
2017-07-13	1,774	1,794	1,762	1,765	2,000	588.33
2017-07-12	1,800	1,800	1,770	1,770	2,000	590
2017-07-11	1,810	1,830	1,800	1,800	3,800	600
2017-07-10	1,808	1,810	1,801	1,810	4,300	603.33
2017-07-07	1,755	1,809	1,725	1,787	4,700	595.67
2017-07-06	1,779	1,809	1,774	1,809	1,300	603
2017-07-05	1,751	1,790	1,750	1,771	2,600	590.33
2017-07-04	1,840	1,840	1,772	1,772	4,400	590.67
2017-07-03	1,839	1,839	1,783	1,812	6,400	604
2017-06-30	1,763	1,774	1,721	1,774	5,600	591.33
2017-06-29	1,786	1,829	1,786	1,786	2,700	595.33
2017-06-28	1,849	1,849	1,760	1,786	8,700	595.33
2017-06-27	1,819	1,830	1,775	1,780	5,600	593.33
2017-06-26	1,728	1,900	1,728	1,849	19,600	616.33
2017-06-23	1,700	1,700	1,647	1,648	7,100	549.33
2017-06-22	1,665	1,689	1,660	1,675	4,700	558.33
2017-06-21	1,670	1,680	1,635	1,648	4,400	549.33
2017-06-20	1,622	1,640	1,619	1,630	3,200	543.33
2017-06-19	1,620	1,620	1,600	1,619	1,600	539.67
2017-06-16	1,523	1,580	1,523	1,580	600	526.67
2017-06-15	1,586	1,588	1,550	1,550	1,400	516.67
2017-06-14	1,571	1,590	1,560	1,586	1,400	528.67
2017-06-13	1,625	1,625	1,566	1,566	1,000	522
2017-06-12	1,653	1,653	1,625	1,625	1,800	541.67
2017-06-09	1,567	1,614	1,550	1,613	7,200	537.67
2017-06-08	1,636	1,708	1,600	1,607	18,200	535.67
2017-06-07	1,640	1,640	1,588	1,606	5,400	535.33
2017-06-06	1,625	1,700	1,600	1,627	10,800	542.33
2017-06-05	1,512	1,680	1,502	1,600	10,900	533.33
2017-06-02	1,488	1,510	1,477	1,510	4,300	503.33
2017-06-01	1,460	1,493	1,460	1,464	3,800	488
2017-05-31	1,457	1,467	1,455	1,455	1,500	485
2017-05-30	1,489	1,493	1,434	1,493	3,500	497.67
2017-05-29	1,489	1,490	1,470	1,490	2,000	496.67
2017-05-26	1,455	1,455	1,432	1,447	3,800	482.33
2017-05-25	1,427	1,480	1,415	1,454	8,000	484.67
2017-05-24	1,426	1,440	1,405	1,411	4,700	470.33
2017-05-23	1,470	1,470	1,420	1,448	3,700	482.67
2017-05-22	1,469	1,470	1,440	1,440	5,400	480
2017-05-19	1,473	1,491	1,451	1,470	2,300	490
2017-05-18	1,499	1,499	1,475	1,499	900	499.67
2017-05-17	1,545	1,579	1,507	1,507	4,000	502.33
2017-05-16	1,507	1,579	1,507	1,568	4,300	522.67
2017-05-15	1,550	1,550	1,500	1,547	4,100	515.67
2017-05-12	1,470	1,470	1,470	1,470	100	490
2017-05-11	1,484	1,484	1,456	1,457	1,200	485.67
2017-05-10	1,480	1,484	1,442	1,484	1,900	494.67
2017-05-08	1,483	1,483	1,450	1,480	1,100	493.33
2017-05-02	1,460	1,460	1,453	1,453	300	484.33
2017-05-01	1,460	1,460	1,460	1,460	300	486.67
2017-04-28	1,460	1,474	1,451	1,451	1,900	483.67
2017-04-27	1,440	1,441	1,404	1,435	2,100	478.33
2017-04-26	1,398	1,420	1,398	1,419	1,300	473
2017-04-25	1,401	1,410	1,401	1,410	200	470
2017-04-24	1,392	1,392	1,382	1,382	400	460.67
2017-04-21	1,396	1,399	1,369	1,380	2,000	460
2017-04-20	1,381	1,381	1,366	1,366	300	455.33
2017-04-19	1,381	1,381	1,381	1,381	200	460.33
2017-04-18	1,360	1,380	1,360	1,370	1,600	456.67
2017-04-17	1,343	1,360	1,343	1,360	300	453.33
2017-04-14	1,449	1,449	1,360	1,396	2,400	465.33
2017-04-13	1,363	1,421	1,352	1,421	1,600	473.67
2017-04-12	1,450	1,528	1,422	1,422	2,400	474
2017-04-11	1,465	1,490	1,465	1,480	1,600	493.33
2017-04-10	1,540	1,540	1,495	1,495	700	498.33
2017-04-07	1,462	1,490	1,401	1,475	3,900	491.67
2017-04-06	1,490	1,539	1,441	1,500	4,000	500
2017-04-05	1,467	1,500	1,467	1,491	3,800	497
2017-04-04	1,516	1,548	1,465	1,540	3,400	513.33
2017-04-03	1,515	1,549	1,504	1,546	800	515.33
2017-03-31	1,500	1,503	1,495	1,503	1,100	501
2017-03-30	1,506	1,506	1,506	1,506	100	502
2017-03-29	1,510	1,510	1,510	1,510	100	503.33
2017-03-28	1,490	1,505	1,490	1,490	900	496.67
2017-03-27	1,490	1,490	1,479	1,480	1,100	493.33
2017-03-24	1,505	1,509	1,487	1,509	1,000	503
2017-03-23	1,504	1,505	1,504	1,505	600	501.67
2017-03-22	1,490	1,493	1,477	1,493	1,200	497.67
2017-03-21	1,490	1,492	1,480	1,491	1,600	497
2017-03-17	1,473	1,492	1,473	1,477	800	492.33
2017-03-16	1,518	1,518	1,460	1,481	1,100	493.67
2017-03-15	1,522	1,522	1,460	1,497	3,900	499
2017-03-14	1,515	1,519	1,507	1,514	1,800	504.67
2017-03-13	1,519	1,539	1,515	1,524	1,700	508
2017-03-10	1,549	1,549	1,516	1,519	1,700	506.33
2017-03-08	1,545	1,551	1,540	1,549	1,300	516.33
2017-03-07	1,521	1,544	1,521	1,543	3,800	514.33
2017-03-06	1,553	1,554	1,501	1,548	1,700	516
2017-03-03	1,555	1,555	1,543	1,543	300	514.33
2017-03-02	1,585	1,585	1,518	1,552	2,100	517.33
2017-03-01	1,560	1,585	1,550	1,585	1,700	528.33
2017-02-28	1,597	1,597	1,580	1,580	400	526.67
2017-02-27	1,580	1,599	1,560	1,581	2,100	527
2017-02-24	1,569	1,585	1,560	1,584	1,200	528
2017-02-23	1,560	1,599	1,549	1,590	1,900	530
2017-02-22	1,524	1,597	1,524	1,589	3,600	529.67
2017-02-21	1,500	1,609	1,500	1,574	4,600	524.67
2017-02-20	1,520	1,550	1,520	1,550	600	516.67
2017-02-17	1,525	1,540	1,525	1,540	500	513.33
2017-02-16	1,558	1,561	1,542	1,548	1,700	516
2017-02-15	1,581	1,600	1,550	1,590	7,400	530
2017-02-14	1,628	1,654	1,614	1,650	4,900	550
2017-02-13	1,563	1,636	1,536	1,628	4,300	542.67
2017-02-10	1,600	1,600	1,563	1,570	2,500	523.33
2017-02-09	1,640	1,640	1,555	1,585	6,300	528.33
2017-02-08	1,618	1,654	1,606	1,606	4,600	535.33
2017-02-07	1,573	1,658	1,573	1,628	4,900	542.67
2017-02-06	1,650	1,650	1,562	1,562	6,000	520.67
2017-02-03	1,500	1,699	1,499	1,666	22,800	555.33
2017-02-02	1,463	1,493	1,451	1,492	2,100	497.33
2017-02-01	1,441	1,473	1,441	1,473	2,200	491
2017-01-31	1,445	1,450	1,441	1,441	700	480.33
2017-01-30	1,459	1,474	1,444	1,449	2,500	483
2017-01-27	1,430	1,454	1,430	1,453	1,800	484.33
2017-01-26	1,441	1,441	1,430	1,430	2,500	476.67
2017-01-25	1,431	1,444	1,431	1,435	600	478.33
2017-01-24	1,440	1,450	1,429	1,430	2,600	476.67
2017-01-23	1,444	1,444	1,423	1,440	1,600	480
2017-01-20	1,449	1,449	1,423	1,445	1,300	481.67
2017-01-19	1,436	1,448	1,429	1,448	2,100	482.67
2017-01-18	1,458	1,458	1,420	1,423	2,300	474.33
2017-01-17	1,420	1,423	1,410	1,413	2,100	471
2017-01-16	1,427	1,427	1,411	1,411	1,800	470.33
2017-01-13	1,451	1,451	1,391	1,439	4,500	479.67
2017-01-12	1,427	1,451	1,390	1,451	2,900	483.67
2017-01-11	1,445	1,480	1,444	1,457	5,800	485.67
2017-01-10	1,350	1,442	1,350	1,442	7,100	480.67
2017-01-06	1,346	1,346	1,331	1,345	2,200	448.33
2017-01-05	1,315	1,334	1,312	1,322	3,800	440.67
2017-01-04	1,312	1,327	1,312	1,314	500	438

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