3671 ソフトマックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	985	1,013	985	1,013	800	337.67
2018-12-27	1,001	1,035	1,001	1,035	1,200	345
2018-12-26	965	980	965	971	1,100	323.67
2018-12-25	1,000	1,000	920	965	11,800	321.67
2018-12-21	1,151	1,151	1,080	1,080	2,000	360
2018-12-20	1,226	1,226	1,177	1,181	1,200	393.67
2018-12-19	1,223	1,225	1,223	1,225	2,300	408.33
2018-12-18	1,246	1,246	1,218	1,218	900	406
2018-12-17	1,280	1,281	1,265	1,265	2,400	421.67
2018-12-14	1,320	1,320	1,280	1,280	2,700	426.67
2018-12-13	1,276	1,324	1,270	1,294	1,200	431.33
2018-12-12	1,297	1,300	1,270	1,276	2,100	425.33
2018-12-11	1,324	1,325	1,276	1,276	3,300	425.33
2018-12-10	1,353	1,353	1,323	1,324	300	441.33
2018-12-07	1,374	1,374	1,345	1,353	700	451
2018-12-06	1,380	1,380	1,292	1,292	900	430.67
2018-12-05	1,380	1,380	1,380	1,380	100	460
2018-12-04	1,380	1,380	1,380	1,380	200	460
2018-12-03	1,395	1,395	1,379	1,380	700	460
2018-11-30	1,365	1,395	1,365	1,395	700	465
2018-11-29	1,363	1,370	1,363	1,365	700	455
2018-11-28	1,395	1,395	1,351	1,393	1,600	464.33
2018-11-27	1,400	1,400	1,395	1,395	500	465
2018-11-26	1,375	1,394	1,375	1,394	200	464.67
2018-11-22	1,375	1,375	1,334	1,334	500	444.67
2018-11-21	1,375	1,375	1,375	1,375	100	458.33
2018-11-20	1,376	1,376	1,375	1,375	200	458.33
2018-11-19	1,376	1,376	1,376	1,376	200	458.67
2018-11-16	1,376	1,376	1,376	1,376	100	458.67
2018-11-15	1,360	1,376	1,360	1,376	600	458.67
2018-11-14	1,370	1,370	1,360	1,360	600	453.33
2018-11-13	1,386	1,386	1,357	1,357	700	452.33
2018-11-12	1,410	1,419	1,388	1,388	2,500	462.67
2018-11-09	1,400	1,400	1,370	1,373	600	457.67
2018-11-08	1,372	1,400	1,372	1,400	1,800	466.67
2018-11-07	1,372	1,372	1,372	1,372	300	457.33
2018-11-06	1,346	1,367	1,334	1,351	900	450.33
2018-11-05	1,364	1,365	1,346	1,346	500	448.67
2018-11-02	1,340	1,341	1,330	1,335	600	445
2018-11-01	1,365	1,365	1,335	1,340	900	446.67
2018-10-31	1,349	1,365	1,315	1,365	2,000	455
2018-10-30	1,301	1,301	1,268	1,298	1,200	432.67
2018-10-29	1,305	1,305	1,301	1,301	1,200	433.67
2018-10-26	1,337	1,337	1,305	1,305	2,100	435
2018-10-25	1,368	1,368	1,337	1,337	2,700	445.67
2018-10-24	1,368	1,368	1,368	1,368	200	456
2018-10-23	1,375	1,375	1,368	1,368	500	456
2018-10-22	1,409	1,409	1,370	1,375	1,200	458.33
2018-10-19	1,380	1,409	1,380	1,409	1,200	469.67
2018-10-18	1,388	1,388	1,388	1,388	200	462.67
2018-10-17	1,385	1,388	1,384	1,388	500	462.67
2018-10-16	1,369	1,385	1,369	1,385	700	461.67
2018-10-15	1,376	1,376	1,342	1,345	800	448.33
2018-10-12	1,331	1,346	1,331	1,346	800	448.67
2018-10-11	1,361	1,361	1,301	1,339	3,700	446.33
2018-10-10	1,395	1,414	1,395	1,414	700	471.33
2018-10-09	1,405	1,405	1,367	1,399	1,400	466.33
2018-10-05	1,409	1,409	1,409	1,409	100	469.67
2018-10-04	1,371	1,409	1,371	1,409	900	469.67
2018-10-03	1,387	1,388	1,351	1,371	3,000	457
2018-10-02	1,390	1,390	1,390	1,390	300	463.33
2018-10-01	1,418	1,420	1,391	1,420	1,100	473.33
2018-09-28	1,392	1,392	1,391	1,391	900	463.67
2018-09-27	1,395	1,399	1,395	1,399	400	466.33
2018-09-26	1,407	1,407	1,396	1,396	600	465.33
2018-09-25	1,395	1,407	1,395	1,407	800	469
2018-09-21	-	-	-	1,395	-	465
2018-09-20	1,392	1,395	1,392	1,395	300	465
2018-09-19	1,392	1,420	1,390	1,390	1,100	463.33
2018-09-18	1,395	1,395	1,387	1,387	900	462.33
2018-09-14	1,428	1,428	1,395	1,395	2,000	465
2018-09-13	1,395	1,415	1,395	1,415	700	471.67
2018-09-12	-	-	-	1,395	-	465
2018-09-11	1,425	1,425	1,395	1,395	500	465
2018-09-10	1,375	1,425	1,375	1,425	2,000	475
2018-09-07	1,355	1,409	1,355	1,394	1,200	464.67
2018-09-06	1,405	1,405	1,377	1,377	500	459
2018-09-05	1,384	1,405	1,384	1,405	700	468.33
2018-09-04	1,384	1,384	1,384	1,384	100	461.33
2018-09-03	1,403	1,403	1,384	1,384	400	461.33
2018-08-31	1,402	1,403	1,402	1,403	400	467.67
2018-08-30	1,406	1,406	1,355	1,381	2,200	460.33
2018-08-29	1,406	1,406	1,406	1,406	300	468.67
2018-08-28	1,409	1,409	1,376	1,376	1,600	458.67
2018-08-27	1,391	1,409	1,389	1,409	1,200	469.67
2018-08-24	1,354	1,361	1,353	1,361	1,100	453.67
2018-08-23	1,363	1,370	1,354	1,354	1,000	451.33
2018-08-22	1,337	1,337	1,337	1,337	100	445.67
2018-08-21	-	-	-	1,316	-	438.67
2018-08-20	1,391	1,391	1,316	1,316	1,100	438.67
2018-08-17	-	-	-	1,361	-	453.67
2018-08-16	1,361	1,361	1,361	1,361	100	453.67
2018-08-15	1,390	1,390	1,360	1,360	300	453.33
2018-08-14	1,360	1,360	1,360	1,360	300	453.33
2018-08-13	1,371	1,372	1,360	1,360	500	453.33
2018-08-10	1,376	1,376	1,367	1,367	700	455.67
2018-08-09	1,370	1,403	1,370	1,376	700	458.67
2018-08-08	1,380	1,380	1,361	1,361	400	453.67
2018-08-07	1,399	1,399	1,350	1,380	1,200	460
2018-08-06	1,381	1,401	1,371	1,399	500	466.33
2018-08-03	1,400	1,400	1,381	1,381	400	460.33
2018-08-02	1,404	1,404	1,390	1,390	400	463.33
2018-08-01	1,414	1,414	1,384	1,404	800	468
2018-07-31	1,380	1,414	1,380	1,414	400	471.33
2018-07-30	1,409	1,409	1,373	1,373	1,000	457.67
2018-07-27	1,430	1,430	1,409	1,409	300	469.67
2018-07-26	1,401	1,401	1,396	1,396	1,100	465.33
2018-07-25	1,401	1,401	1,401	1,401	100	467
2018-07-24	1,399	1,399	1,399	1,399	500	466.33
2018-07-23	1,405	1,405	1,405	1,405	500	468.33
2018-07-20	1,400	1,404	1,400	1,404	700	468
2018-07-19	-	-	-	1,381	-	460.33
2018-07-18	1,385	1,403	1,381	1,381	1,300	460.33
2018-07-17	1,376	1,376	1,376	1,376	1,100	458.67
2018-07-13	1,425	1,425	1,380	1,396	3,700	465.33
2018-07-12	1,409	1,425	1,409	1,425	400	475
2018-07-11	1,384	1,409	1,384	1,409	700	469.67
2018-07-10	1,415	1,417	1,414	1,414	2,400	471.33
2018-07-09	1,380	1,410	1,380	1,410	800	470
2018-07-06	1,403	1,409	1,399	1,399	800	466.33
2018-07-05	1,370	1,370	1,350	1,350	1,300	450
2018-07-04	1,400	1,400	1,365	1,365	900	455
2018-07-03	1,428	1,428	1,399	1,399	1,300	466.33
2018-07-02	1,400	1,430	1,400	1,428	1,700	476
2018-06-29	1,399	1,399	1,399	1,399	300	466.33
2018-06-28	-	-	-	1,414	-	471.33
2018-06-27	-	-	-	1,414	-	471.33
2018-06-26	1,399	1,415	1,399	1,414	400	471.33
2018-06-25	1,440	1,440	1,399	1,399	2,200	466.33
2018-06-22	1,432	1,449	1,432	1,448	2,200	482.67
2018-06-21	1,434	1,435	1,432	1,432	2,200	477.33
2018-06-20	1,415	1,415	1,413	1,413	400	471
2018-06-19	1,439	1,439	1,408	1,409	1,800	469.67
2018-06-18	1,440	1,440	1,439	1,439	600	479.67
2018-06-15	1,453	1,469	1,427	1,439	1,800	479.67
2018-06-14	1,443	1,444	1,443	1,444	200	481.33
2018-06-13	1,431	1,442	1,431	1,442	1,000	480.67
2018-06-12	1,431	1,431	1,431	1,431	100	477
2018-06-11	1,449	1,449	1,427	1,430	500	476.67
2018-06-08	1,449	1,449	1,449	1,449	600	483
2018-06-07	1,458	1,458	1,428	1,430	1,500	476.67
2018-06-06	1,478	1,478	1,451	1,458	300	486
2018-06-05	1,449	1,479	1,449	1,478	1,100	492.67
2018-06-04	-	-	-	1,449	-	483
2018-06-01	-	-	-	1,449	-	483
2018-05-31	-	-	-	1,449	-	483
2018-05-30	1,449	1,449	1,449	1,449	400	483
2018-05-29	1,482	1,489	1,454	1,458	1,500	486
2018-05-28	1,451	1,479	1,451	1,479	500	493
2018-05-25	-	-	-	1,440	-	480
2018-05-24	1,460	1,469	1,440	1,440	1,000	480
2018-05-23	1,479	1,479	1,455	1,455	600	485
2018-05-22	1,455	1,480	1,455	1,479	2,000	493
2018-05-21	1,464	1,464	1,449	1,450	500	483.33
2018-05-18	1,426	1,449	1,425	1,449	1,000	483
2018-05-17	1,441	1,444	1,441	1,443	900	481
2018-05-16	1,484	1,484	1,425	1,435	2,700	478.33
2018-05-15	1,514	1,514	1,484	1,484	800	494.67
2018-05-14	1,489	1,489	1,472	1,484	2,400	494.67
2018-05-11	1,528	1,530	1,521	1,529	1,800	509.67
2018-05-10	-	-	-	1,481	-	493.67
2018-05-09	1,500	1,500	1,481	1,481	1,000	493.67
2018-05-08	1,513	1,513	1,478	1,500	500	500
2018-05-07	1,491	1,513	1,460	1,513	3,400	504.33
2018-05-02	1,526	1,526	1,510	1,510	300	503.33
2018-05-01	1,523	1,523	1,510	1,510	4,000	503.33
2018-04-27	1,556	1,556	1,543	1,544	1,100	514.67
2018-04-26	1,557	1,557	1,517	1,543	300	514.33
2018-04-25	1,529	1,557	1,490	1,557	1,400	519
2018-04-24	1,554	1,554	1,529	1,529	600	509.67
2018-04-23	1,556	1,556	1,521	1,521	600	507
2018-04-20	1,556	1,556	1,556	1,556	100	518.67
2018-04-19	1,540	1,540	1,460	1,516	1,700	505.33
2018-04-18	1,539	1,539	1,536	1,536	400	512
2018-04-17	1,492	1,534	1,460	1,534	1,000	511.33
2018-04-16	1,568	1,568	1,492	1,492	1,200	497.33
2018-04-13	1,494	1,528	1,490	1,528	2,300	509.33
2018-04-12	1,535	1,535	1,534	1,534	700	511.33
2018-04-11	1,550	1,564	1,536	1,564	500	521.33
2018-04-10	1,588	1,588	1,550	1,550	1,000	516.67
2018-04-09	1,507	1,593	1,507	1,590	3,100	530
2018-04-06	1,521	1,521	1,521	1,521	200	507
2018-04-05	1,520	1,532	1,520	1,520	800	506.67
2018-04-04	1,516	1,516	1,516	1,516	100	505.33
2018-04-03	1,520	1,520	1,509	1,509	600	503
2018-03-30	1,510	1,510	1,510	1,510	100	503.33
2018-03-29	1,550	1,550	1,550	1,550	100	516.67
2018-03-28	1,501	1,501	1,472	1,472	300	490.67
2018-03-27	1,472	1,535	1,472	1,483	700	494.33
2018-03-26	1,525	1,525	1,480	1,480	1,300	493.33
2018-03-23	1,559	1,559	1,519	1,519	200	506.33
2018-03-22	1,601	1,610	1,520	1,561	5,700	520.33
2018-03-20	1,618	1,618	1,600	1,600	1,800	533.33
2018-03-19	1,660	1,660	1,658	1,658	200	552.67
2018-03-16	1,586	1,619	1,586	1,603	1,300	534.33
2018-03-15	1,649	1,649	1,560	1,649	3,300	549.67
2018-03-14	1,600	1,670	1,597	1,670	5,700	556.67
2018-03-13	1,543	1,600	1,543	1,600	700	533.33
2018-03-09	1,581	1,581	1,520	1,520	4,300	506.67
2018-03-08	1,501	1,501	1,501	1,501	200	500.33
2018-03-06	1,480	1,492	1,425	1,492	600	497.33
2018-03-05	1,500	1,500	1,430	1,450	3,600	483.33
2018-03-02	1,535	1,535	1,463	1,500	4,100	500
2018-03-01	1,544	1,550	1,520	1,520	700	506.67
2018-02-28	1,518	1,585	1,518	1,584	1,900	528
2018-02-27	1,567	1,598	1,500	1,598	1,200	532.67
2018-02-26	1,520	1,549	1,520	1,549	1,100	516.33
2018-02-23	1,540	1,540	1,500	1,515	1,600	505
2018-02-22	1,537	1,537	1,537	1,537	200	512.33
2018-02-21	1,555	1,595	1,521	1,545	2,700	515
2018-02-20	1,597	1,599	1,562	1,562	600	520.67
2018-02-19	1,546	1,588	1,546	1,588	1,300	529.33
2018-02-16	1,498	1,569	1,480	1,547	2,500	515.67
2018-02-15	1,555	1,684	1,506	1,525	20,900	508.33
2018-02-14	1,457	1,457	1,405	1,456	1,800	485.33
2018-02-13	1,498	1,499	1,430	1,430	2,700	476.67
2018-02-09	1,300	1,408	1,300	1,408	4,500	469.33
2018-02-08	1,390	1,400	1,312	1,340	6,400	446.67
2018-02-07	1,395	1,461	1,369	1,390	1,700	463.33
2018-02-06	1,411	1,451	1,350	1,390	9,400	463.33
2018-02-05	1,490	1,490	1,401	1,478	7,300	492.67
2018-02-02	1,564	1,564	1,550	1,550	1,900	516.67
2018-02-01	1,550	1,555	1,550	1,551	700	517
2018-01-31	1,550	1,550	1,550	1,550	800	516.67
2018-01-30	1,572	1,578	1,545	1,576	1,600	525.33
2018-01-29	1,581	1,582	1,573	1,573	1,000	524.33
2018-01-26	1,577	1,590	1,550	1,567	1,400	522.33
2018-01-25	1,550	1,573	1,520	1,560	2,500	520
2018-01-24	1,521	1,552	1,521	1,552	1,000	517.33
2018-01-23	1,547	1,575	1,521	1,531	3,500	510.33
2018-01-22	1,539	1,547	1,506	1,547	2,100	515.67
2018-01-19	1,540	1,557	1,527	1,539	1,600	513
2018-01-18	1,561	1,579	1,555	1,555	3,200	518.33
2018-01-17	1,590	1,600	1,560	1,590	6,500	530
2018-01-16	1,646	1,647	1,560	1,580	5,300	526.67
2018-01-15	1,641	1,669	1,621	1,626	11,200	542
2018-01-12	1,622	1,622	1,541	1,571	17,400	523.67
2018-01-11	1,695	1,945	1,650	1,672	160,300	557.33
2018-01-10	1,339	1,630	1,333	1,630	35,700	543.33
2018-01-09	1,306	1,338	1,306	1,330	2,300	443.33
2018-01-05	1,320	1,332	1,301	1,305	7,400	435
2018-01-04	1,321	1,330	1,316	1,319	1,400	439.67

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