3671 ソフトマックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,024	1,024	995	998	18,300	998
2019-12-27	995	1,026	995	1,001	26,300	1,001
2019-12-26	997	1,024	991	1,012	29,700	1,012
2019-12-25	993	1,005	986	990	22,000	990
2019-12-24	993	1,007	993	997	14,200	997
2019-12-23	1,010	1,010	990	993	20,100	993
2019-12-20	1,008	1,011	996	1,003	16,700	1,003
2019-12-19	1,010	1,026	1,001	1,014	11,600	1,014
2019-12-18	1,049	1,049	1,007	1,013	18,700	1,013
2019-12-17	979	1,032	967	1,028	44,700	1,028
2019-12-16	1,029	1,029	983	984	45,500	984
2019-12-13	1,021	1,035	1,011	1,018	21,700	1,018
2019-12-12	1,064	1,064	1,020	1,021	23,500	1,021
2019-12-11	1,073	1,073	1,048	1,048	12,800	1,048
2019-12-10	1,065	1,082	1,050	1,059	18,200	1,059
2019-12-09	1,047	1,078	1,045	1,067	26,300	1,067
2019-12-06	1,016	1,050	1,016	1,047	22,100	1,047
2019-12-05	1,066	1,075	1,018	1,019	56,700	1,019
2019-12-04	1,085	1,091	1,052	1,061	48,700	1,061
2019-12-03	1,110	1,125	1,085	1,092	67,900	1,092
2019-12-02	1,082	1,137	1,082	1,125	77,900	1,125
2019-11-29	1,121	1,130	1,092	1,092	60,900	1,092
2019-11-28	1,144	1,160	1,126	1,131	61,100	1,131
2019-11-27	1,138	1,143	1,124	1,143	35,200	1,143
2019-11-26	1,146	1,146	1,116	1,133	57,000	1,133
2019-11-25	1,145	1,159	1,115	1,116	65,800	1,116
2019-11-22	1,164	1,164	1,122	1,146	36,500	1,146
2019-11-21	1,190	1,190	1,089	1,142	156,200	1,142
2019-11-20	1,105	1,192	1,098	1,191	140,500	1,191
2019-11-19	1,072	1,103	1,070	1,089	31,200	1,089
2019-11-18	1,076	1,087	1,065	1,076	28,700	1,076
2019-11-15	1,085	1,097	1,064	1,070	37,700	1,070
2019-11-14	1,117	1,117	1,080	1,082	44,600	1,082
2019-11-13	1,100	1,117	1,078	1,098	98,100	1,098
2019-11-12	1,110	1,145	1,054	1,077	212,100	1,077
2019-11-11	1,014	1,057	1,014	1,050	47,600	1,050
2019-11-08	1,027	1,027	1,011	1,024	19,900	1,024
2019-11-07	1,013	1,026	1,013	1,025	24,200	1,025
2019-11-06	1,017	1,020	1,010	1,012	12,200	1,012
2019-11-05	1,010	1,038	1,010	1,015	18,100	1,015
2019-11-01	1,016	1,020	1,010	1,017	8,300	1,017
2019-10-31	1,033	1,033	1,015	1,024	13,700	1,024
2019-10-30	1,040	1,040	1,019	1,023	11,000	1,023
2019-10-29	1,049	1,049	1,013	1,031	26,100	1,031
2019-10-28	1,090	1,090	1,036	1,049	14,100	1,049
2019-10-25	1,075	1,085	1,055	1,067	31,400	1,067
2019-10-24	1,043	1,079	1,042	1,079	42,200	1,079
2019-10-23	1,045	1,045	1,024	1,026	16,600	1,026
2019-10-21	1,036	1,041	1,019	1,033	7,500	1,033
2019-10-18	1,026	1,044	1,019	1,040	18,700	1,040
2019-10-17	1,089	1,089	1,032	1,032	27,900	1,032
2019-10-16	1,025	1,068	1,011	1,059	40,700	1,059
2019-10-15	998	1,020	994	1,018	12,400	1,018
2019-10-11	1,012	1,014	996	1,001	12,600	1,001
2019-10-10	1,036	1,042	999	1,008	21,500	1,008
2019-10-09	1,001	1,026	982	1,020	20,900	1,020
2019-10-08	1,024	1,036	1,001	1,001	23,700	1,001
2019-10-07	1,038	1,067	1,014	1,027	30,500	1,027
2019-10-04	1,023	1,057	1,019	1,038	14,600	1,038
2019-10-03	1,043	1,043	995	1,031	29,100	1,031
2019-10-02	988	1,093	985	1,057	69,700	1,057
2019-10-01	1,010	1,030	983	996	24,000	996
2019-09-30	1,054	1,054	992	1,010	33,200	1,010
2019-09-27	1,105	1,138	1,058	1,062	46,600	1,062
2019-09-26	1,094	1,150	1,092	1,100	63,300	1,100
2019-09-25	1,090	1,150	1,041	1,110	112,000	1,110
2019-09-24	1,081	1,120	1,034	1,086	159,200	1,086
2019-09-20	998	1,090	968	1,090	216,800	1,090
2019-09-19	892	942	892	940	27,800	940
2019-09-18	895	900	885	891	12,300	891
2019-09-17	880	894	875	889	15,100	889
2019-09-13	895	895	875	881	10,000	881
2019-09-12	875	887	868	882	25,700	882
2019-09-11	887	889	874	882	25,700	882
2019-09-10	917	922	871	879	57,000	879
2019-09-09	920	934	913	922	9,900	922
2019-09-06	930	934	910	913	15,500	913
2019-09-05	913	933	913	927	18,900	927
2019-09-04	939	941	910	921	12,500	921
2019-09-03	938	956	930	938	8,400	938
2019-09-02	968	968	936	950	9,500	950
2019-08-30	920	961	920	958	18,200	958
2019-08-29	961	964	903	912	37,100	912
2019-08-28	976	976	951	966	19,600	966
2019-08-27	999	1,007	984	991	9,700	991
2019-08-26	976	1,006	962	984	23,700	984
2019-08-23	1,051	1,057	1,001	1,016	25,000	1,016
2019-08-22	1,076	1,078	1,051	1,058	22,600	1,058
2019-08-21	1,062	1,107	1,062	1,070	35,000	1,070
2019-08-20	1,051	1,145	1,051	1,092	90,100	1,092
2019-08-19	1,012	1,059	1,002	1,049	37,700	1,049
2019-08-16	989	1,019	966	1,005	28,100	1,005
2019-08-15	990	998	956	966	36,700	966
2019-08-14	1,035	1,038	950	999	76,100	999
2019-08-13	1,052	1,064	951	994	130,100	994
2019-08-09	1,137	1,167	1,126	1,155	43,300	1,155
2019-08-08	1,187	1,191	1,123	1,137	34,400	1,137
2019-08-07	1,220	1,223	1,180	1,187	23,600	1,187
2019-08-06	1,158	1,222	1,152	1,206	48,100	1,206
2019-08-05	1,320	1,320	1,200	1,201	74,800	1,201
2019-08-02	1,320	1,384	1,282	1,310	94,600	1,310
2019-08-01	1,480	1,487	1,332	1,335	365,600	1,335
2019-07-31	1,280	1,315	1,261	1,300	27,100	1,300
2019-07-30	1,283	1,298	1,271	1,280	21,700	1,280
2019-07-29	1,300	1,305	1,258	1,265	28,900	1,265
2019-07-26	1,360	1,370	1,290	1,310	60,400	1,310
2019-07-25	1,262	1,359	1,249	1,359	59,200	1,359
2019-07-24	1,270	1,297	1,204	1,252	71,100	1,252
2019-07-23	1,278	1,322	1,260	1,265	37,100	1,265
2019-07-22	1,332	1,332	1,258	1,259	68,700	1,259
2019-07-19	1,410	1,410	1,310	1,332	131,200	1,332
2019-07-18	1,286	1,354	1,283	1,350	102,900	1,350
2019-07-17	1,275	1,287	1,231	1,286	60,600	1,286
2019-07-16	1,294	1,345	1,292	1,292	35,500	1,292
2019-07-12	1,311	1,331	1,293	1,293	39,800	1,293
2019-07-11	1,392	1,392	1,297	1,333	99,400	1,333
2019-07-10	1,498	1,500	1,340	1,386	234,200	1,386
2019-07-09	1,386	1,485	1,336	1,449	325,700	1,449
2019-07-08	1,255	1,375	1,252	1,321	266,800	1,321
2019-07-05	1,095	1,247	1,050	1,209	126,600	1,209
2019-07-04	1,127	1,139	1,099	1,099	44,200	1,099
2019-07-03	1,162	1,179	1,137	1,141	24,800	1,141
2019-07-02	1,131	1,188	1,120	1,162	34,100	1,162
2019-07-01	1,179	1,190	1,120	1,152	38,400	1,152
2019-06-28	1,200	1,296	1,172	1,180	100,500	1,180
2019-06-27	1,120	1,199	1,112	1,162	63,900	1,162
2019-06-26	1,097	1,130	1,080	1,100	25,300	1,100
2019-06-25	3,425	3,435	3,300	3,360	17,400	1,120
2019-06-24	3,470	3,550	3,430	3,460	11,600	1,153.33
2019-06-21	3,680	3,685	3,500	3,520	17,500	1,173.33
2019-06-20	3,845	3,845	3,620	3,740	12,100	1,246.67
2019-06-19	3,685	3,925	3,665	3,790	22,900	1,263.33
2019-06-18	3,800	3,815	3,560	3,685	39,400	1,228.33
2019-06-17	3,965	4,000	3,810	3,870	36,500	1,290
2019-06-14	3,950	4,280	3,780	3,990	103,700	1,330
2019-06-13	3,570	3,845	3,530	3,725	54,800	1,241.67
2019-06-12	3,600	3,845	3,515	3,555	75,900	1,185
2019-06-11	3,270	3,650	3,120	3,605	135,100	1,201.67
2019-06-10	3,015	3,265	2,903	3,265	147,600	1,088.33
2019-06-07	2,763	2,850	2,680	2,761	21,800	920.33
2019-06-06	2,577	2,717	2,577	2,664	16,700	888
2019-06-05	2,499	2,579	2,499	2,575	11,000	858.33
2019-06-04	2,391	2,478	2,390	2,443	14,400	814.33
2019-06-03	2,503	2,580	2,342	2,417	29,600	805.67
2019-05-31	2,649	2,697	2,578	2,580	17,000	860
2019-05-30	2,715	2,715	2,604	2,649	17,700	883
2019-05-29	2,698	2,760	2,656	2,715	8,500	905
2019-05-28	2,809	2,809	2,703	2,731	7,500	910.33
2019-05-27	2,750	2,840	2,750	2,805	8,400	935
2019-05-24	2,835	2,835	2,641	2,770	23,000	923.33
2019-05-23	2,900	2,950	2,840	2,840	13,300	946.67
2019-05-22	2,899	2,900	2,820	2,836	5,200	945.33
2019-05-21	2,880	2,930	2,820	2,850	11,300	950
2019-05-20	2,744	2,979	2,710	2,930	45,500	976.67
2019-05-17	2,690	2,726	2,605	2,715	15,300	905
2019-05-16	2,698	2,699	2,600	2,640	11,000	880
2019-05-15	2,556	2,700	2,529	2,700	28,700	900
2019-05-14	2,605	2,749	2,506	2,506	104,000	835.33
2019-05-13	2,390	2,484	2,200	2,358	20,500	786
2019-05-10	2,457	2,469	2,360	2,393	12,000	797.67
2019-05-09	2,453	2,453	2,390	2,407	4,700	802.33
2019-05-08	2,493	2,494	2,387	2,454	16,600	818
2019-05-07	2,285	2,490	2,250	2,443	21,700	814.33
2019-04-26	2,189	2,273	2,178	2,261	6,200	753.67
2019-04-25	2,243	2,243	2,165	2,227	7,000	742.33
2019-04-24	2,269	2,329	2,243	2,243	13,300	747.67
2019-04-23	2,179	2,280	2,179	2,232	20,300	744
2019-04-22	2,096	2,129	2,066	2,129	2,500	709.67
2019-04-19	2,121	2,158	2,110	2,110	2,600	703.33
2019-04-18	2,158	2,176	2,138	2,140	5,700	713.33
2019-04-17	2,053	2,147	2,053	2,147	5,000	715.67
2019-04-16	2,080	2,106	2,061	2,061	5,400	687
2019-04-15	2,100	2,149	2,043	2,108	8,300	702.67
2019-04-12	2,223	2,223	2,020	2,100	22,400	700
2019-04-11	2,340	2,340	2,175	2,190	15,100	730
2019-04-10	2,310	2,379	2,300	2,323	4,600	774.33
2019-04-09	2,332	2,361	2,296	2,339	5,200	779.67
2019-04-08	2,415	2,437	2,326	2,356	10,600	785.33
2019-04-05	2,284	2,408	2,284	2,408	9,300	802.67
2019-04-04	2,199	2,403	2,195	2,299	12,500	766.33
2019-04-03	2,321	2,331	2,130	2,192	30,000	730.67
2019-04-02	2,371	2,458	2,281	2,334	16,600	778
2019-04-01	2,471	2,573	2,400	2,421	15,800	807
2019-03-29	2,625	2,660	2,331	2,405	42,100	801.67
2019-03-28	2,400	2,555	2,369	2,550	58,100	850
2019-03-27	2,055	2,300	2,053	2,300	32,600	766.67
2019-03-26	1,975	2,066	1,975	2,055	15,800	685
2019-03-25	1,955	2,002	1,944	2,002	5,900	667.33
2019-03-22	1,995	2,042	1,985	2,027	15,500	675.67
2019-03-20	2,031	2,049	1,958	1,996	4,000	665.33
2019-03-19	2,045	2,088	1,968	1,991	11,300	663.67
2019-03-18	1,879	2,012	1,879	2,012	21,400	670.67
2019-03-15	1,914	1,914	1,852	1,877	3,600	625.67
2019-03-14	1,903	1,917	1,887	1,887	5,100	629
2019-03-13	1,852	1,874	1,820	1,874	1,700	624.67
2019-03-12	1,847	1,899	1,840	1,846	9,300	615.33
2019-03-11	1,741	1,825	1,740	1,825	9,800	608.33
2019-03-08	1,817	1,830	1,740	1,750	15,400	583.33
2019-03-07	1,865	1,870	1,835	1,836	5,000	612
2019-03-06	1,901	1,901	1,870	1,870	3,900	623.33
2019-03-05	1,902	1,933	1,902	1,902	4,500	634
2019-03-04	1,940	1,982	1,902	1,933	9,100	644.33
2019-03-01	1,889	1,950	1,888	1,939	5,400	646.33
2019-02-28	1,950	1,960	1,879	1,882	6,800	627.33
2019-02-27	1,895	1,930	1,885	1,885	9,600	628.33
2019-02-26	1,892	1,934	1,851	1,851	17,800	617
2019-02-25	2,060	2,060	1,875	1,930	22,600	643.33
2019-02-22	2,040	2,050	1,981	2,029	18,800	676.33
2019-02-21	1,900	2,120	1,900	2,068	71,300	689.33
2019-02-20	1,870	1,949	1,870	1,874	26,000	624.67
2019-02-19	1,850	1,898	1,816	1,869	19,100	623
2019-02-18	1,830	1,833	1,740	1,799	23,500	599.67
2019-02-15	1,880	1,920	1,770	1,826	34,400	608.67
2019-02-14	1,820	2,020	1,750	1,808	129,700	602.67
2019-02-13	1,753	1,753	1,753	1,753	9,300	584.33
2019-02-12	1,453	1,453	1,453	1,453	5,900	484.33
2019-02-08	1,223	1,224	1,153	1,153	800	384.33
2019-02-07	1,185	1,186	1,185	1,186	300	395.33
2019-02-06	1,185	1,185	1,185	1,185	700	395
2019-02-05	1,185	1,185	1,184	1,185	700	395
2019-02-04	1,185	1,185	1,184	1,184	300	394.67
2019-02-01	-	-	-	1,217	-	405.67
2019-01-31	-	-	-	1,217	-	405.67
2019-01-30	1,218	1,218	1,217	1,217	900	405.67
2019-01-29	1,232	1,247	1,232	1,247	300	415.67
2019-01-28	1,264	1,264	1,217	1,217	700	405.67
2019-01-25	1,165	1,247	1,165	1,247	900	415.67
2019-01-24	1,162	1,162	1,132	1,132	1,000	377.33
2019-01-23	-	-	-	1,162	-	387.33
2019-01-22	1,212	1,212	1,162	1,162	200	387.33
2019-01-21	1,214	1,214	1,212	1,212	500	404
2019-01-18	-	-	-	1,214	-	404.67
2019-01-17	1,216	1,242	1,213	1,214	1,300	404.67
2019-01-16	1,267	1,267	1,230	1,242	1,200	414
2019-01-15	1,190	1,298	1,190	1,267	4,000	422.33
2019-01-11	1,198	1,198	1,130	1,130	1,200	376.67
2019-01-10	1,221	1,250	1,170	1,170	3,300	390
2019-01-09	1,228	1,250	1,201	1,250	9,700	416.67
2019-01-08	1,093	1,138	1,093	1,138	4,900	379.33
2019-01-07	1,005	1,005	986	988	1,100	329.33
2019-01-04	938	1,000	938	985	2,100	328.33

分割・併合履歴： [2019-06-26]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03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