3671 ソフトマックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,097	1,130	1,086	1,117	24,100	1,117
2020-12-29	1,068	1,111	1,065	1,097	36,200	1,097
2020-12-28	1,109	1,109	1,053	1,079	96,000	1,079
2020-12-25	1,113	1,120	1,070	1,079	57,700	1,079
2020-12-24	1,122	1,135	1,110	1,127	25,900	1,127
2020-12-23	1,098	1,137	1,098	1,136	48,300	1,136
2020-12-22	1,140	1,156	1,098	1,098	80,700	1,098
2020-12-21	1,174	1,184	1,149	1,152	48,000	1,152
2020-12-18	1,210	1,210	1,162	1,181	35,200	1,181
2020-12-17	1,161	1,227	1,161	1,195	66,100	1,195
2020-12-16	1,200	1,200	1,153	1,153	51,000	1,153
2020-12-15	1,229	1,229	1,176	1,187	47,600	1,187
2020-12-14	1,231	1,248	1,205	1,215	38,500	1,215
2020-12-11	1,203	1,234	1,180	1,231	52,600	1,231
2020-12-10	1,244	1,249	1,189	1,193	70,100	1,193
2020-12-09	1,261	1,272	1,231	1,232	58,100	1,232
2020-12-08	1,225	1,285	1,220	1,285	71,100	1,285
2020-12-07	1,332	1,343	1,240	1,245	106,400	1,245
2020-12-04	1,340	1,367	1,290	1,331	104,800	1,331
2020-12-03	1,430	1,464	1,336	1,354	147,200	1,354
2020-12-02	1,360	1,448	1,355	1,429	163,300	1,429
2020-12-01	1,317	1,374	1,307	1,345	85,900	1,345
2020-11-30	1,300	1,342	1,300	1,322	55,600	1,322
2020-11-27	1,300	1,324	1,273	1,289	67,300	1,289
2020-11-26	1,255	1,340	1,250	1,302	175,200	1,302
2020-11-25	1,285	1,285	1,210	1,231	147,300	1,231
2020-11-24	1,313	1,341	1,270	1,281	122,900	1,281
2020-11-20	1,322	1,343	1,311	1,312	70,000	1,312
2020-11-19	1,338	1,370	1,317	1,320	97,900	1,320
2020-11-18	1,375	1,404	1,321	1,335	189,100	1,335
2020-11-17	1,361	1,636	1,307	1,389	912,200	1,389
2020-11-16	1,410	1,430	1,355	1,362	67,900	1,362
2020-11-13	1,357	1,392	1,333	1,383	93,500	1,383
2020-11-12	1,370	1,423	1,360	1,382	154,400	1,382
2020-11-11	1,358	1,474	1,329	1,430	161,600	1,430
2020-11-10	1,528	1,530	1,382	1,399	169,400	1,399
2020-11-09	1,619	1,646	1,523	1,530	265,200	1,530
2020-11-06	1,433	1,594	1,433	1,571	250,300	1,571
2020-11-05	1,404	1,458	1,403	1,429	102,000	1,429
2020-11-04	1,341	1,416	1,340	1,414	95,300	1,414
2020-11-02	1,358	1,380	1,308	1,341	83,400	1,341
2020-10-30	1,417	1,460	1,368	1,386	136,200	1,386
2020-10-29	1,327	1,458	1,305	1,437	249,300	1,437
2020-10-28	1,367	1,412	1,347	1,354	166,600	1,354
2020-10-27	1,370	1,420	1,316	1,390	290,600	1,390
2020-10-26	1,638	1,668	1,381	1,397	469,800	1,397
2020-10-23	1,705	1,707	1,539	1,622	244,200	1,622
2020-10-22	1,785	1,825	1,685	1,730	187,700	1,730
2020-10-21	1,840	1,895	1,810	1,810	229,100	1,810
2020-10-20	1,817	1,869	1,770	1,783	154,700	1,783
2020-10-19	1,858	1,887	1,700	1,817	328,900	1,817
2020-10-16	1,900	1,948	1,854	1,905	408,100	1,905
2020-10-15	1,925	1,985	1,891	1,948	592,900	1,948
2020-10-14	1,811	1,935	1,780	1,924	805,800	1,924
2020-10-13	1,819	2,090	1,795	1,830	2,682,500	1,830
2020-10-12	1,550	1,728	1,520	1,700	1,068,600	1,700
2020-10-09	1,471	1,503	1,401	1,429	301,400	1,429
2020-10-08	1,523	1,548	1,460	1,478	331,100	1,478
2020-10-07	1,492	1,568	1,485	1,521	355,000	1,521
2020-10-06	1,545	1,554	1,474	1,485	439,700	1,485
2020-10-05	1,597	1,649	1,537	1,550	880,000	1,550
2020-10-02	1,412	1,603	1,398	1,500	901,100	1,500
2020-09-30	1,397	1,475	1,383	1,389	304,500	1,389
2020-09-29	1,400	1,455	1,358	1,427	333,800	1,427
2020-09-28	1,360	1,437	1,332	1,368	369,700	1,368
2020-09-25	1,324	1,366	1,321	1,346	225,500	1,346
2020-09-24	1,394	1,447	1,325	1,344	521,100	1,344
2020-09-23	1,365	1,463	1,311	1,422	537,900	1,422
2020-09-18	1,450	1,479	1,343	1,392	663,200	1,392
2020-09-17	1,257	1,570	1,246	1,458	2,724,800	1,458
2020-09-16	1,186	1,390	1,168	1,270	1,968,900	1,270
2020-09-15	1,128	1,164	1,046	1,090	726,600	1,090
2020-09-14	1,128	1,128	1,084	1,128	433,800	1,128
2020-09-11	921	978	913	978	228,400	978
2020-09-10	929	936	906	910	95,300	910
2020-09-09	869	915	865	902	71,700	902
2020-09-08	900	900	840	884	86,200	884
2020-09-07	864	950	860	900	246,600	900
2020-09-04	841	867	841	850	30,800	850
2020-09-03	884	884	848	868	38,400	868
2020-09-02	922	922	873	875	64,100	875
2020-09-01	912	929	896	908	46,200	908
2020-08-31	872	915	872	884	55,200	884
2020-08-28	930	935	850	853	187,800	853
2020-08-27	910	977	876	938	462,400	938
2020-08-26	820	855	812	853	53,700	853
2020-08-25	849	851	818	821	37,100	821
2020-08-24	815	846	800	841	38,200	841
2020-08-21	828	841	813	815	27,500	815
2020-08-20	818	864	817	835	78,900	835
2020-08-19	796	823	784	815	38,900	815
2020-08-18	771	790	770	790	30,700	790
2020-08-17	765	784	755	774	16,600	774
2020-08-14	783	784	760	773	16,900	773
2020-08-13	741	784	740	781	59,200	781
2020-08-12	755	756	721	726	39,300	726
2020-08-11	798	798	751	754	64,600	754
2020-08-07	763	764	742	758	25,600	758
2020-08-06	762	775	750	760	16,400	760
2020-08-05	747	770	729	770	20,900	770
2020-08-04	742	760	730	750	36,100	750
2020-08-03	744	766	741	744	21,700	744
2020-07-31	766	778	723	745	46,500	745
2020-07-30	770	782	761	774	23,800	774
2020-07-29	800	801	756	760	57,500	760
2020-07-28	815	835	804	809	32,700	809
2020-07-27	815	820	806	813	11,900	813
2020-07-22	825	835	810	830	14,300	830
2020-07-21	810	831	810	829	23,900	829
2020-07-20	802	830	793	809	25,400	809
2020-07-17	821	825	793	802	31,400	802
2020-07-16	847	855	824	829	17,300	829
2020-07-15	827	854	821	854	25,500	854
2020-07-14	824	824	806	819	20,000	819
2020-07-13	821	835	814	830	23,100	830
2020-07-10	812	833	808	815	29,300	815
2020-07-09	871	871	818	818	39,700	818
2020-07-08	841	869	838	859	19,300	859
2020-07-07	860	862	824	852	23,400	852
2020-07-06	840	863	833	851	31,500	851
2020-07-03	805	840	805	840	34,300	840
2020-07-02	855	865	805	805	77,800	805
2020-07-01	861	888	854	857	36,800	857
2020-06-30	903	903	837	863	56,600	863
2020-06-29	910	910	860	878	85,500	878
2020-06-26	975	997	922	925	87,300	925
2020-06-25	999	1,020	963	968	160,800	968
2020-06-24	970	1,043	970	1,024	281,700	1,024
2020-06-23	1,005	1,005	956	958	329,900	958
2020-06-22	915	927	904	922	66,900	922
2020-06-19	886	907	872	900	69,000	900
2020-06-18	855	868	835	858	36,800	858
2020-06-17	857	876	850	855	44,200	855
2020-06-16	815	857	815	838	46,000	838
2020-06-15	852	860	790	800	71,500	800
2020-06-12	813	857	796	846	106,400	846
2020-06-11	911	912	871	873	97,900	873
2020-06-10	940	940	914	921	40,200	921
2020-06-09	907	931	870	925	86,000	925
2020-06-08	905	916	890	907	61,900	907
2020-06-05	889	896	865	888	90,600	888
2020-06-04	930	933	889	893	99,200	893
2020-06-03	956	961	905	915	109,300	915
2020-06-02	908	980	908	944	205,000	944
2020-06-01	925	940	896	908	87,300	908
2020-05-29	891	923	891	912	63,000	912
2020-05-28	935	935	884	900	85,900	900
2020-05-27	912	955	898	924	144,700	924
2020-05-26	965	967	902	910	177,900	910
2020-05-25	963	995	950	951	157,600	951
2020-05-22	983	983	942	951	171,200	951
2020-05-21	1,025	1,059	951	958	547,600	958
2020-05-20	880	1,010	880	1,010	821,200	1,010
2020-05-19	837	870	809	860	420,600	860
2020-05-18	794	798	760	790	158,100	790
2020-05-15	810	832	756	800	901,200	800
2020-05-14	696	717	685	705	84,600	705
2020-05-13	703	704	683	691	40,000	691
2020-05-12	701	715	698	712	47,000	712
2020-05-11	720	728	691	704	95,000	704
2020-05-08	704	733	693	720	100,900	720
2020-05-07	664	707	664	701	45,700	701
2020-05-01	688	691	658	663	84,800	663
2020-04-30	721	723	694	695	58,700	695
2020-04-28	739	742	703	713	62,000	713
2020-04-27	706	746	694	724	127,700	724
2020-04-24	686	694	663	691	67,400	691
2020-04-23	692	720	677	684	62,800	684
2020-04-22	675	699	645	692	64,700	692
2020-04-21	757	758	670	670	102,500	670
2020-04-20	751	764	731	747	100,700	747
2020-04-17	773	780	739	763	78,400	763
2020-04-16	767	795	761	775	55,500	775
2020-04-15	815	815	767	767	80,900	767
2020-04-14	768	813	751	801	136,400	801
2020-04-13	835	842	798	798	155,900	798
2020-04-10	856	874	788	825	477,600	825
2020-04-09	721	856	679	856	851,800	856
2020-04-08	699	715	664	706	143,300	706
2020-04-07	715	774	670	704	365,600	704
2020-04-06	690	690	638	690	181,300	690
2020-04-03	614	673	576	590	412,500	590
2020-04-02	624	624	624	624	18,600	624
2020-04-01	487	549	458	524	240,500	524
2020-03-31	467	492	461	469	31,400	469
2020-03-30	483	483	447	464	63,500	464
2020-03-27	486	496	471	487	54,900	487
2020-03-26	448	486	448	478	60,500	478
2020-03-25	476	502	473	480	74,000	480
2020-03-24	445	476	434	464	49,900	464
2020-03-23	412	442	399	431	20,800	431
2020-03-19	448	458	405	412	54,500	412
2020-03-18	483	496	447	451	48,100	451
2020-03-17	445	475	429	475	63,300	475
2020-03-16	494	494	443	443	82,200	443
2020-03-13	430	458	407	430	86,700	430
2020-03-12	485	500	462	486	71,900	486
2020-03-11	524	536	474	475	61,000	475
2020-03-10	476	525	436	518	84,100	518
2020-03-09	550	550	495	497	85,500	497
2020-03-06	610	610	576	590	47,300	590
2020-03-05	637	648	609	630	52,500	630
2020-03-04	619	643	617	634	18,900	634
2020-03-03	661	672	630	630	50,200	630
2020-03-02	653	663	623	651	90,600	651
2020-02-28	610	625	551	583	192,000	583
2020-02-27	712	712	647	651	53,100	651
2020-02-26	688	704	666	686	48,100	686
2020-02-25	677	705	667	698	106,200	698
2020-02-21	780	780	742	747	38,500	747
2020-02-20	809	809	761	765	46,500	765
2020-02-19	774	795	767	779	39,200	779
2020-02-18	795	804	756	759	100,400	759
2020-02-17	809	821	728	818	298,400	818
2020-02-14	981	1,017	971	1,000	53,800	1,000
2020-02-13	990	993	969	986	54,600	986
2020-02-12	1,003	1,003	965	992	38,200	992
2020-02-10	1,028	1,028	980	980	87,200	980
2020-02-07	1,041	1,107	1,033	1,050	173,900	1,050
2020-02-06	1,005	1,031	1,000	1,031	53,200	1,031
2020-02-05	989	1,003	982	997	26,600	997
2020-02-04	960	995	942	987	28,600	987
2020-02-03	950	958	927	955	41,500	955
2020-01-31	960	1,000	960	977	60,800	977
2020-01-30	1,048	1,048	946	957	103,400	957
2020-01-29	1,050	1,096	1,037	1,050	74,200	1,050
2020-01-28	991	1,039	981	1,037	37,400	1,037
2020-01-27	1,004	1,033	992	1,016	47,500	1,016
2020-01-24	1,065	1,067	1,028	1,034	47,600	1,034
2020-01-23	1,065	1,084	1,054	1,054	28,800	1,054
2020-01-22	1,078	1,087	1,066	1,071	20,900	1,071
2020-01-21	1,085	1,085	1,050	1,070	43,500	1,070
2020-01-20	1,110	1,110	1,065	1,089	119,700	1,089
2020-01-17	1,060	1,106	1,050	1,090	118,200	1,090
2020-01-16	1,015	1,048	1,002	1,045	38,000	1,045
2020-01-15	1,001	1,024	1,000	1,015	15,000	1,015
2020-01-14	1,018	1,018	1,003	1,008	7,200	1,008
2020-01-10	1,001	1,008	995	1,001	28,500	1,001
2020-01-09	1,005	1,024	1,003	1,004	20,900	1,004
2020-01-08	1,022	1,022	980	1,003	28,800	1,003
2020-01-07	1,010	1,032	1,006	1,026	18,500	1,026
2020-01-06	1,000	1,011	997	1,003	19,100	1,003

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