ソフトマックス(3671)の株価時系列情報
ソフトマックス(3671)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,937 | 3,025 | 2,937 | 3,000 | 3,300 |
| 2013/12/27 | 2,920 | 2,936 | 2,890 | 2,919 | 2,900 |
| 2013/12/26 | 2,830 | 2,901 | 2,830 | 2,901 | 4,200 |
| 2013/12/25 | 2,810 | 2,849 | 2,802 | 2,802 | 14,900 |
| 2013/12/24 | 2,882 | 2,882 | 2,799 | 2,803 | 16,800 |
| 2013/12/20 | 2,930 | 2,933 | 2,899 | 2,905 | 11,900 |
| 2013/12/19 | 2,975 | 2,978 | 2,940 | 2,946 | 10,100 |
| 2013/12/18 | 2,986 | 3,010 | 2,951 | 2,960 | 9,700 |
| 2013/12/17 | 3,005 | 3,020 | 2,992 | 2,992 | 6,400 |
| 2013/12/16 | 3,100 | 3,120 | 3,005 | 3,005 | 5,300 |
| 2013/12/13 | 3,000 | 3,130 | 3,000 | 3,130 | 7,200 |
| 2013/12/12 | 3,025 | 3,035 | 3,010 | 3,010 | 2,600 |
| 2013/12/11 | 3,015 | 3,045 | 3,010 | 3,025 | 5,400 |
| 2013/12/10 | 3,035 | 3,065 | 3,010 | 3,015 | 6,000 |
| 2013/12/09 | 3,060 | 3,060 | 3,010 | 3,035 | 3,500 |
| 2013/12/06 | 3,000 | 3,060 | 3,000 | 3,010 | 7,500 |
| 2013/12/05 | 3,015 | 3,050 | 3,000 | 3,005 | 4,800 |
| 2013/12/04 | 3,020 | 3,035 | 3,000 | 3,005 | 3,600 |
| 2013/12/03 | 3,040 | 3,045 | 3,010 | 3,025 | 3,100 |
| 2013/12/02 | 3,020 | 3,040 | 2,998 | 3,040 | 6,300 |
| 2013/11/29 | 3,030 | 3,065 | 3,030 | 3,040 | 5,300 |
| 2013/11/28 | 3,140 | 3,140 | 3,080 | 3,080 | 2,200 |
| 2013/11/27 | 3,100 | 3,120 | 3,085 | 3,085 | 2,200 |
| 2013/11/26 | 3,130 | 3,130 | 3,085 | 3,090 | 4,100 |
| 2013/11/25 | 3,115 | 3,125 | 3,100 | 3,110 | 3,700 |
| 2013/11/22 | 3,050 | 3,130 | 3,045 | 3,095 | 5,600 |
| 2013/11/21 | 3,030 | 3,075 | 3,030 | 3,050 | 4,100 |
| 2013/11/20 | 3,060 | 3,060 | 3,020 | 3,025 | 4,300 |
| 2013/11/19 | 3,120 | 3,120 | 3,055 | 3,060 | 4,100 |
| 2013/11/18 | 3,170 | 3,170 | 3,090 | 3,105 | 4,200 |
| 2013/11/15 | 3,150 | 3,150 | 3,060 | 3,110 | 7,200 |
| 2013/11/14 | 3,000 | 3,140 | 3,000 | 3,125 | 5,200 |
| 2013/11/13 | 3,085 | 3,085 | 3,000 | 3,035 | 4,900 |
| 2013/11/12 | 3,030 | 3,130 | 2,990 | 3,020 | 14,900 |
| 2013/11/11 | 2,930 | 3,030 | 2,930 | 3,000 | 36,600 |
| 2013/11/08 | 3,420 | 3,490 | 3,405 | 3,490 | 6,800 |
| 2013/11/07 | 3,480 | 3,510 | 3,450 | 3,490 | 3,800 |
| 2013/11/06 | 3,410 | 3,510 | 3,400 | 3,450 | 8,200 |
| 2013/11/05 | 3,405 | 3,450 | 3,380 | 3,440 | 9,700 |
| 2013/11/01 | 3,540 | 3,550 | 3,400 | 3,440 | 11,800 |
| 2013/10/31 | 3,540 | 3,555 | 3,475 | 3,540 | 4,700 |
| 2013/10/30 | 3,610 | 3,630 | 3,500 | 3,505 | 14,500 |
| 2013/10/29 | 3,800 | 3,800 | 3,545 | 3,555 | 21,800 |
| 2013/10/28 | 3,875 | 3,880 | 3,720 | 3,780 | 4,300 |
| 2013/10/25 | 4,000 | 4,010 | 3,855 | 3,900 | 7,300 |
| 2013/10/24 | 3,790 | 3,960 | 3,790 | 3,960 | 6,200 |
| 2013/10/23 | 3,920 | 4,000 | 3,750 | 3,835 | 17,900 |
| 2013/10/22 | 4,120 | 4,160 | 3,900 | 3,910 | 21,600 |
| 2013/10/21 | 3,800 | 4,095 | 3,800 | 4,095 | 33,600 |
| 2013/10/18 | 3,520 | 3,680 | 3,500 | 3,680 | 14,100 |
| 2013/10/17 | 3,540 | 3,560 | 3,490 | 3,515 | 4,400 |
| 2013/10/16 | 3,550 | 3,580 | 3,500 | 3,535 | 6,600 |
| 2013/10/15 | 3,520 | 3,540 | 3,480 | 3,525 | 4,400 |
| 2013/10/11 | 3,465 | 3,550 | 3,465 | 3,525 | 6,700 |
| 2013/10/10 | 3,455 | 3,480 | 3,400 | 3,445 | 5,100 |
| 2013/10/09 | 3,440 | 3,455 | 3,380 | 3,450 | 7,700 |
| 2013/10/08 | 3,470 | 3,495 | 3,420 | 3,470 | 3,900 |
| 2013/10/07 | 3,530 | 3,600 | 3,495 | 3,500 | 8,000 |
| 2013/10/04 | 3,465 | 3,570 | 3,465 | 3,510 | 4,300 |
| 2013/10/03 | 3,555 | 3,590 | 3,535 | 3,560 | 5,200 |
| 2013/10/02 | 3,530 | 3,550 | 3,480 | 3,545 | 5,300 |
| 2013/10/01 | 3,455 | 3,550 | 3,455 | 3,500 | 5,800 |
| 2013/09/30 | 3,430 | 3,490 | 3,425 | 3,465 | 7,700 |
| 2013/09/27 | 3,580 | 3,590 | 3,510 | 3,560 | 6,000 |
| 2013/09/26 | 3,585 | 3,620 | 3,510 | 3,595 | 4,400 |
| 2013/09/25 | 3,645 | 3,650 | 3,520 | 3,580 | 5,600 |
| 2013/09/24 | 3,655 | 3,655 | 3,605 | 3,645 | 4,000 |
| 2013/09/20 | 3,715 | 3,715 | 3,580 | 3,655 | 10,400 |
| 2013/09/19 | 3,620 | 3,715 | 3,600 | 3,715 | 12,400 |
| 2013/09/18 | 3,650 | 3,650 | 3,550 | 3,550 | 8,900 |
| 2013/09/17 | 3,490 | 3,675 | 3,425 | 3,450 | 21,000 |
| 2013/09/13 | 3,290 | 3,365 | 3,210 | 3,365 | 15,800 |
| 2013/09/12 | 3,250 | 3,250 | 3,205 | 3,235 | 7,300 |
| 2013/09/11 | 3,240 | 3,240 | 3,160 | 3,220 | 6,700 |
| 2013/09/10 | 3,240 | 3,265 | 3,225 | 3,235 | 5,900 |
| 2013/09/09 | 3,230 | 3,255 | 3,220 | 3,230 | 5,900 |
| 2013/09/06 | 3,265 | 3,265 | 3,180 | 3,225 | 10,300 |
| 2013/09/05 | 3,315 | 3,315 | 3,235 | 3,235 | 10,700 |
| 2013/09/04 | 3,345 | 3,365 | 3,250 | 3,280 | 12,400 |
| 2013/09/03 | 3,360 | 3,400 | 3,330 | 3,345 | 8,700 |
| 2013/09/02 | 3,450 | 3,460 | 3,365 | 3,365 | 1,100 |
| 2013/08/30 | 3,370 | 3,460 | 3,360 | 3,450 | 3,700 |
| 2013/08/29 | 3,390 | 3,390 | 3,310 | 3,350 | 1,700 |
| 2013/08/28 | 3,350 | 3,400 | 3,350 | 3,350 | 3,300 |
| 2013/08/27 | 3,450 | 3,460 | 3,400 | 3,445 | 3,300 |
| 2013/08/26 | 3,515 | 3,515 | 3,450 | 3,450 | 5,200 |
| 2013/08/23 | 3,630 | 3,660 | 3,520 | 3,520 | 4,700 |
| 2013/08/22 | 3,580 | 3,700 | 3,580 | 3,615 | 4,200 |
| 2013/08/21 | 3,680 | 3,680 | 3,580 | 3,580 | 2,400 |
| 2013/08/20 | 3,635 | 3,650 | 3,605 | 3,610 | 5,300 |
| 2013/08/19 | 3,735 | 3,735 | 3,670 | 3,730 | 4,000 |
| 2013/08/16 | 3,580 | 3,730 | 3,570 | 3,630 | 5,400 |
| 2013/08/15 | 3,495 | 3,555 | 3,450 | 3,555 | 6,900 |
| 2013/08/14 | 3,560 | 3,630 | 3,550 | 3,555 | 6,000 |
| 2013/08/13 | 3,460 | 3,595 | 3,410 | 3,525 | 9,800 |
| 2013/08/12 | 3,690 | 3,690 | 3,460 | 3,460 | 16,100 |
| 2013/08/09 | 3,840 | 3,900 | 3,805 | 3,820 | 3,900 |
| 2013/08/08 | 3,950 | 4,000 | 3,765 | 3,885 | 5,800 |
| 2013/08/07 | 4,025 | 4,050 | 3,950 | 4,000 | 4,600 |
| 2013/08/06 | 4,100 | 4,100 | 4,010 | 4,095 | 6,100 |
| 2013/08/05 | 4,085 | 4,110 | 4,025 | 4,090 | 6,600 |
| 2013/08/02 | 3,925 | 4,095 | 3,925 | 4,085 | 8,400 |
| 2013/08/01 | 3,890 | 3,975 | 3,720 | 3,900 | 9,200 |
| 2013/07/31 | 4,000 | 4,000 | 3,910 | 3,910 | 5,900 |
| 2013/07/30 | 3,990 | 4,100 | 3,800 | 4,060 | 8,600 |
| 2013/07/29 | 4,160 | 4,180 | 4,000 | 4,010 | 20,300 |
| 2013/07/26 | 4,420 | 4,420 | 4,240 | 4,260 | 15,300 |
| 2013/07/25 | 4,740 | 4,740 | 4,415 | 4,490 | 24,300 |
| 2013/07/24 | 4,430 | 4,750 | 4,420 | 4,615 | 47,900 |
| 2013/07/23 | 4,300 | 4,400 | 4,230 | 4,385 | 18,700 |
| 2013/07/22 | 4,210 | 4,330 | 4,150 | 4,300 | 9,800 |
| 2013/07/19 | 4,350 | 4,380 | 3,990 | 4,105 | 18,200 |
| 2013/07/18 | 4,055 | 4,330 | 3,990 | 4,325 | 15,200 |
| 2013/07/17 | 4,170 | 4,220 | 4,070 | 4,095 | 6,300 |
| 2013/07/16 | 4,400 | 4,410 | 4,175 | 4,250 | 16,400 |
| 2013/07/12 | 4,200 | 4,360 | 4,200 | 4,360 | 18,700 |
| 2013/07/11 | 4,095 | 4,175 | 4,055 | 4,175 | 7,400 |
| 2013/07/10 | 3,985 | 4,155 | 3,985 | 4,095 | 12,500 |
| 2013/07/09 | 4,010 | 4,050 | 3,945 | 3,990 | 9,700 |
| 2013/07/08 | 4,035 | 4,035 | 3,955 | 3,990 | 6,800 |
| 2013/07/05 | 3,995 | 4,000 | 3,910 | 3,950 | 7,300 |
| 2013/07/04 | 3,845 | 3,900 | 3,810 | 3,900 | 5,600 |
| 2013/07/03 | 3,770 | 3,845 | 3,700 | 3,845 | 6,000 |
| 2013/07/02 | 3,910 | 3,910 | 3,740 | 3,750 | 8,700 |
| 2013/07/01 | 3,890 | 3,910 | 3,700 | 3,790 | 6,300 |
| 2013/06/28 | 3,480 | 3,720 | 3,480 | 3,705 | 9,100 |
| 2013/06/27 | 3,400 | 3,595 | 3,195 | 3,420 | 9,700 |
| 2013/06/26 | 3,665 | 3,735 | 3,400 | 3,400 | 10,600 |
| 2013/06/25 | 3,845 | 3,845 | 3,625 | 3,665 | 8,000 |
| 2013/06/24 | 4,255 | 4,255 | 3,750 | 3,845 | 8,100 |
| 2013/06/21 | 3,990 | 4,090 | 3,770 | 4,090 | 9,200 |
| 2013/06/20 | 4,120 | 4,120 | 3,990 | 4,025 | 4,800 |
| 2013/06/19 | 4,150 | 4,355 | 4,150 | 4,150 | 6,000 |
| 2013/06/18 | 4,320 | 4,370 | 4,040 | 4,200 | 14,600 |
| 2013/06/17 | 3,915 | 4,300 | 3,915 | 4,290 | 16,500 |
| 2013/06/14 | 3,805 | 3,920 | 3,710 | 3,905 | 11,100 |
| 2013/06/13 | 3,755 | 3,835 | 3,700 | 3,730 | 12,000 |
| 2013/06/12 | 3,740 | 4,000 | 3,700 | 3,950 | 7,800 |
| 2013/06/11 | 3,915 | 4,050 | 3,810 | 4,040 | 10,700 |
| 2013/06/10 | 3,750 | 3,990 | 3,750 | 3,960 | 11,500 |
| 2013/06/07 | 3,500 | 3,595 | 3,005 | 3,440 | 31,400 |
| 2013/06/06 | 4,010 | 4,150 | 3,665 | 3,675 | 42,400 |
| 2013/06/05 | 4,000 | 4,340 | 4,000 | 4,190 | 24,200 |
| 2013/06/04 | 3,950 | 4,170 | 3,915 | 4,085 | 15,400 |
| 2013/06/03 | 4,295 | 4,295 | 4,015 | 4,040 | 18,200 |
| 2013/05/31 | 4,390 | 4,500 | 4,310 | 4,370 | 12,400 |
| 2013/05/30 | 4,555 | 4,620 | 4,220 | 4,320 | 25,600 |
| 2013/05/29 | 4,790 | 4,820 | 4,550 | 4,660 | 27,900 |
| 2013/05/28 | 4,260 | 4,850 | 4,260 | 4,650 | 38,900 |
| 2013/05/27 | 4,420 | 4,505 | 4,215 | 4,385 | 14,300 |
| 2013/05/24 | 4,440 | 4,710 | 4,000 | 4,510 | 44,200 |
| 2013/05/23 | 4,880 | 5,190 | 4,220 | 4,275 | 60,900 |
| 2013/05/22 | 5,100 | 5,200 | 4,910 | 4,920 | 38,200 |
| 2013/05/21 | 5,640 | 5,700 | 5,140 | 5,300 | 32,600 |
| 2013/05/20 | 5,500 | 6,100 | 5,470 | 5,540 | 113,600 |
| 2013/05/17 | 5,400 | 5,610 | 4,880 | 5,400 | 49,100 |
| 2013/05/16 | 5,470 | 5,500 | 4,770 | 5,310 | 115,800 |
| 2013/05/15 | 6,300 | 7,200 | 5,250 | 5,770 | 373,600 |
| 2013/05/14 | 6,190 | 6,960 | 5,530 | 6,240 | 415,300 |
| 2013/05/13 | 5,100 | 6,390 | 4,960 | 6,390 | 251,900 |
| 2013/05/10 | 5,060 | 5,500 | 4,880 | 5,400 | 88,200 |
| 2013/05/09 | 5,440 | 5,500 | 4,800 | 5,000 | 80,100 |
| 2013/05/08 | 5,800 | 5,970 | 5,100 | 5,440 | 311,100 |
| 2013/05/07 | 4,700 | 5,150 | 4,590 | 5,090 | 273,300 |
| 2013/05/02 | 4,340 | 4,600 | 4,160 | 4,450 | 95,400 |
| 2013/05/01 | 3,950 | 4,570 | 3,895 | 4,480 | 119,700 |
| 2013/04/30 | 3,810 | 3,950 | 3,810 | 3,915 | 22,800 |
| 2013/04/26 | 3,805 | 3,845 | 3,770 | 3,810 | 13,500 |
| 2013/04/25 | 3,960 | 3,960 | 3,805 | 3,850 | 21,900 |
| 2013/04/24 | 3,920 | 3,920 | 3,860 | 3,900 | 16,600 |
| 2013/04/23 | 3,990 | 3,990 | 3,850 | 3,895 | 17,200 |
| 2013/04/22 | 4,020 | 4,150 | 3,990 | 3,990 | 13,300 |
| 2013/04/19 | 4,135 | 4,135 | 3,950 | 3,950 | 18,900 |
| 2013/04/18 | 3,860 | 4,190 | 3,800 | 3,980 | 51,500 |
| 2013/04/17 | 3,535 | 3,860 | 3,520 | 3,860 | 23,600 |
| 2013/04/16 | 3,520 | 3,620 | 3,500 | 3,520 | 12,000 |
| 2013/04/15 | 3,750 | 3,750 | 3,615 | 3,650 | 14,100 |
| 2013/04/12 | 3,840 | 3,840 | 3,600 | 3,690 | 29,900 |
| 2013/04/11 | 3,550 | 3,960 | 3,550 | 3,770 | 85,300 |
| 2013/04/10 | 3,260 | 3,500 | 3,260 | 3,500 | 23,100 |
| 2013/04/09 | 3,200 | 3,315 | 3,170 | 3,260 | 21,100 |
| 2013/04/08 | 3,405 | 3,420 | 3,175 | 3,255 | 27,200 |
| 2013/04/05 | 3,475 | 3,480 | 3,360 | 3,360 | 32,200 |
| 2013/04/04 | 3,585 | 3,625 | 3,465 | 3,560 | 14,900 |
| 2013/04/03 | 3,710 | 3,750 | 3,620 | 3,650 | 7,100 |
| 2013/04/02 | 3,720 | 3,800 | 3,480 | 3,630 | 15,700 |
| 2013/04/01 | 4,135 | 4,150 | 3,700 | 3,760 | 24,000 |
| 2013/03/29 | 4,075 | 4,095 | 3,925 | 4,090 | 37,400 |
| 2013/03/28 | 3,985 | 4,040 | 3,880 | 3,900 | 18,800 |
| 2013/03/27 | 3,900 | 4,050 | 3,875 | 3,885 | 25,900 |
| 2013/03/26 | 3,730 | 3,990 | 3,620 | 3,845 | 36,500 |
| 2013/03/25 | 4,080 | 4,110 | 3,815 | 3,815 | 30,600 |
| 2013/03/22 | 4,280 | 4,280 | 4,050 | 4,050 | 45,500 |
| 2013/03/21 | 4,550 | 4,550 | 4,050 | 4,350 | 84,300 |
| 2013/03/19 | 4,300 | 4,595 | 4,275 | 4,595 | 121,100 |
| 2013/03/18 | 4,270 | 4,585 | 4,090 | 4,230 | 132,200 |
| 2013/03/15 | 4,460 | 4,680 | 4,200 | 4,220 | 298,800 |
| 2013/03/14 | 4,520 | 5,250 | 4,330 | 4,405 | 1,000,400 |
| 2013/03/13 | 5,510 | 5,650 | 4,570 | 4,800 | 909,800 |