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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,312 | 1,329 | 1,308 | 1,312 | 4,300 |
| 2016/12/29 | 1,314 | 1,329 | 1,313 | 1,322 | 1,300 |
| 2016/12/28 | 1,300 | 1,330 | 1,300 | 1,327 | 900 |
| 2016/12/27 | 1,307 | 1,307 | 1,298 | 1,305 | 4,200 |
| 2016/12/26 | 1,321 | 1,326 | 1,307 | 1,307 | 6,100 |
| 2016/12/22 | 1,319 | 1,331 | 1,318 | 1,321 | 2,300 |
| 2016/12/21 | 1,323 | 1,342 | 1,320 | 1,333 | 1,600 |
| 2016/12/20 | 1,336 | 1,337 | 1,319 | 1,319 | 2,100 |
| 2016/12/19 | 1,350 | 1,350 | 1,336 | 1,336 | 6,000 |
| 2016/12/16 | 1,369 | 1,369 | 1,347 | 1,351 | 2,900 |
| 2016/12/15 | 1,375 | 1,375 | 1,352 | 1,368 | 9,600 |
| 2016/12/14 | 1,349 | 1,349 | 1,340 | 1,345 | 2,000 |
| 2016/12/13 | 1,351 | 1,351 | 1,339 | 1,345 | 1,000 |
| 2016/12/12 | 1,335 | 1,352 | 1,328 | 1,352 | 4,500 |
| 2016/12/09 | 1,329 | 1,335 | 1,328 | 1,330 | 700 |
| 2016/12/08 | 1,337 | 1,356 | 1,330 | 1,348 | 1,200 |
| 2016/12/07 | 1,318 | 1,364 | 1,318 | 1,364 | 3,500 |
| 2016/12/06 | 1,333 | 1,350 | 1,333 | 1,340 | 3,400 |
| 2016/12/05 | 1,332 | 1,339 | 1,332 | 1,332 | 3,000 |
| 2016/12/02 | 1,350 | 1,350 | 1,332 | 1,332 | 1,900 |
| 2016/12/01 | 1,340 | 1,359 | 1,327 | 1,331 | 2,100 |
| 2016/11/30 | 1,318 | 1,339 | 1,318 | 1,339 | 1,800 |
| 2016/11/29 | 1,325 | 1,337 | 1,315 | 1,316 | 3,900 |
| 2016/11/28 | 1,330 | 1,356 | 1,330 | 1,355 | 1,800 |
| 2016/11/25 | 1,331 | 1,331 | 1,306 | 1,320 | 2,500 |
| 2016/11/24 | 1,340 | 1,341 | 1,322 | 1,338 | 3,200 |
| 2016/11/22 | 1,342 | 1,342 | 1,316 | 1,342 | 4,400 |
| 2016/11/21 | 1,335 | 1,335 | 1,306 | 1,325 | 2,300 |
| 2016/11/18 | 1,336 | 1,336 | 1,315 | 1,320 | 1,500 |
| 2016/11/17 | 1,303 | 1,318 | 1,295 | 1,306 | 1,300 |
| 2016/11/16 | 1,344 | 1,370 | 1,310 | 1,317 | 9,400 |
| 2016/11/15 | 1,408 | 1,408 | 1,255 | 1,340 | 15,700 |
| 2016/11/14 | 1,550 | 1,550 | 1,510 | 1,538 | 2,000 |
| 2016/11/11 | 1,525 | 1,525 | 1,482 | 1,482 | 2,700 |
| 2016/11/10 | 1,540 | 1,540 | 1,489 | 1,503 | 1,500 |
| 2016/11/09 | 1,555 | 1,599 | 1,372 | 1,410 | 7,300 |
| 2016/11/08 | 1,529 | 1,569 | 1,523 | 1,530 | 1,900 |
| 2016/11/07 | 1,515 | 1,580 | 1,514 | 1,535 | 3,900 |
| 2016/11/04 | 1,509 | 1,540 | 1,496 | 1,540 | 3,800 |
| 2016/11/02 | 1,570 | 1,571 | 1,530 | 1,530 | 3,300 |
| 2016/11/01 | 1,680 | 1,680 | 1,570 | 1,570 | 6,000 |
| 2016/10/31 | 1,535 | 1,574 | 1,535 | 1,574 | 3,700 |
| 2016/10/28 | 1,670 | 1,670 | 1,510 | 1,559 | 6,600 |
| 2016/10/27 | 1,680 | 1,680 | 1,570 | 1,650 | 9,000 |
| 2016/10/26 | 1,597 | 1,832 | 1,590 | 1,691 | 32,300 |
| 2016/10/25 | 1,583 | 1,583 | 1,540 | 1,565 | 8,300 |
| 2016/10/24 | 1,542 | 1,550 | 1,476 | 1,543 | 13,500 |
| 2016/10/21 | 1,523 | 1,600 | 1,435 | 1,435 | 45,800 |
| 2016/10/20 | 1,348 | 1,489 | 1,348 | 1,433 | 17,300 |
| 2016/10/19 | 1,330 | 1,344 | 1,320 | 1,335 | 2,800 |
| 2016/10/18 | 1,349 | 1,349 | 1,300 | 1,317 | 3,300 |
| 2016/10/17 | 1,314 | 1,340 | 1,314 | 1,337 | 2,700 |
| 2016/10/14 | 1,341 | 1,341 | 1,309 | 1,309 | 1,900 |
| 2016/10/13 | 1,310 | 1,311 | 1,310 | 1,311 | 400 |
| 2016/10/12 | 1,319 | 1,330 | 1,319 | 1,330 | 400 |
| 2016/10/11 | 1,320 | 1,325 | 1,313 | 1,313 | 1,000 |
| 2016/10/07 | 1,307 | 1,318 | 1,306 | 1,310 | 900 |
| 2016/10/06 | 1,350 | 1,350 | 1,306 | 1,317 | 3,400 |
| 2016/10/05 | 1,330 | 1,350 | 1,330 | 1,350 | 800 |
| 2016/10/04 | 1,325 | 1,330 | 1,300 | 1,310 | 2,100 |
| 2016/10/03 | 1,343 | 1,345 | 1,340 | 1,340 | 800 |
| 2016/09/30 | 1,379 | 1,379 | 1,342 | 1,343 | 1,800 |
| 2016/09/29 | 1,340 | 1,340 | 1,340 | 1,340 | 700 |
| 2016/09/28 | 1,330 | 1,350 | 1,330 | 1,345 | 1,700 |
| 2016/09/27 | 1,375 | 1,375 | 1,315 | 1,330 | 3,100 |
| 2016/09/26 | 1,355 | 1,355 | 1,340 | 1,340 | 200 |
| 2016/09/23 | 1,336 | 1,355 | 1,336 | 1,355 | 1,300 |
| 2016/09/21 | 1,367 | 1,394 | 1,334 | 1,366 | 3,200 |
| 2016/09/20 | 1,299 | 1,430 | 1,299 | 1,397 | 15,700 |
| 2016/09/16 | 1,260 | 1,299 | 1,248 | 1,287 | 3,400 |
| 2016/09/15 | 1,240 | 1,240 | 1,210 | 1,210 | 1,100 |
| 2016/09/14 | 1,223 | 1,240 | 1,200 | 1,240 | 3,300 |
| 2016/09/13 | 1,246 | 1,246 | 1,223 | 1,230 | 700 |
| 2016/09/12 | 1,250 | 1,250 | 1,240 | 1,240 | 200 |
| 2016/09/09 | 1,255 | 1,255 | 1,246 | 1,246 | 1,100 |
| 2016/09/08 | 1,252 | 1,255 | 1,236 | 1,240 | 2,700 |
| 2016/09/07 | 1,238 | 1,238 | 1,220 | 1,222 | 600 |
| 2016/09/06 | 1,230 | 1,230 | 1,215 | 1,218 | 2,700 |
| 2016/09/05 | 1,226 | 1,230 | 1,226 | 1,230 | 600 |
| 2016/09/02 | 1,230 | 1,230 | 1,203 | 1,216 | 3,400 |
| 2016/09/01 | 1,242 | 1,242 | 1,239 | 1,240 | 400 |
| 2016/08/31 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2016/08/30 | 1,200 | 1,212 | 1,200 | 1,212 | 600 |
| 2016/08/26 | 1,211 | 1,218 | 1,211 | 1,218 | 500 |
| 2016/08/25 | 1,211 | 1,211 | 1,211 | 1,211 | 200 |
| 2016/08/24 | 1,250 | 1,251 | 1,218 | 1,218 | 1,700 |
| 2016/08/23 | 1,257 | 1,275 | 1,219 | 1,250 | 3,600 |
| 2016/08/22 | 1,230 | 1,240 | 1,197 | 1,197 | 2,400 |
| 2016/08/19 | 1,242 | 1,242 | 1,232 | 1,232 | 1,600 |
| 2016/08/18 | 1,253 | 1,260 | 1,232 | 1,232 | 3,600 |
| 2016/08/17 | 1,311 | 1,311 | 1,256 | 1,256 | 3,300 |
| 2016/08/16 | 1,400 | 1,400 | 1,319 | 1,319 | 2,000 |
| 2016/08/15 | 1,312 | 1,400 | 1,312 | 1,400 | 7,900 |
| 2016/08/12 | 1,229 | 1,240 | 1,215 | 1,222 | 6,800 |
| 2016/08/10 | 1,311 | 1,311 | 1,310 | 1,310 | 300 |
| 2016/08/09 | 1,305 | 1,305 | 1,286 | 1,286 | 1,700 |
| 2016/08/08 | 1,322 | 1,326 | 1,284 | 1,319 | 4,100 |
| 2016/08/05 | 1,369 | 1,369 | 1,320 | 1,322 | 2,700 |
| 2016/08/04 | 1,366 | 1,369 | 1,340 | 1,369 | 1,700 |
| 2016/08/03 | 1,381 | 1,381 | 1,311 | 1,336 | 6,700 |
| 2016/08/02 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2016/08/01 | 1,458 | 1,458 | 1,410 | 1,449 | 1,600 |
| 2016/07/29 | 1,440 | 1,460 | 1,440 | 1,460 | 600 |
| 2016/07/28 | 1,470 | 1,479 | 1,465 | 1,465 | 1,300 |
| 2016/07/27 | 1,485 | 1,485 | 1,470 | 1,470 | 1,000 |
| 2016/07/26 | 1,500 | 1,501 | 1,499 | 1,499 | 1,000 |
| 2016/07/25 | 1,462 | 1,524 | 1,460 | 1,524 | 2,200 |
| 2016/07/22 | 1,463 | 1,473 | 1,463 | 1,465 | 1,600 |
| 2016/07/21 | 1,495 | 1,525 | 1,470 | 1,510 | 4,200 |
| 2016/07/20 | 1,470 | 1,600 | 1,470 | 1,575 | 1,500 |
| 2016/07/19 | 1,466 | 1,549 | 1,466 | 1,478 | 1,600 |
| 2016/07/15 | 1,520 | 1,520 | 1,480 | 1,480 | 1,300 |
| 2016/07/14 | 1,451 | 1,540 | 1,451 | 1,460 | 2,700 |
| 2016/07/13 | 1,449 | 1,480 | 1,449 | 1,451 | 2,800 |
| 2016/07/12 | 1,490 | 1,525 | 1,479 | 1,479 | 1,100 |
| 2016/07/11 | 1,450 | 1,485 | 1,450 | 1,485 | 1,300 |
| 2016/07/08 | 1,511 | 1,511 | 1,484 | 1,485 | 800 |
| 2016/07/07 | 1,544 | 1,544 | 1,512 | 1,520 | 400 |
| 2016/07/06 | 1,560 | 1,560 | 1,521 | 1,544 | 400 |
| 2016/07/05 | 1,555 | 1,580 | 1,539 | 1,565 | 2,300 |
| 2016/07/04 | 1,560 | 1,560 | 1,539 | 1,539 | 1,000 |
| 2016/07/01 | 1,500 | 1,540 | 1,500 | 1,539 | 1,700 |
| 2016/06/30 | 1,501 | 1,503 | 1,501 | 1,501 | 1,600 |
| 2016/06/29 | 1,467 | 1,530 | 1,467 | 1,493 | 1,000 |
| 2016/06/28 | 1,425 | 1,430 | 1,370 | 1,377 | 3,000 |
| 2016/06/27 | 1,372 | 1,462 | 1,372 | 1,420 | 800 |
| 2016/06/24 | 1,562 | 1,562 | 1,370 | 1,402 | 4,300 |
| 2016/06/23 | 1,475 | 1,556 | 1,475 | 1,556 | 1,800 |
| 2016/06/22 | 1,530 | 1,530 | 1,455 | 1,455 | 1,700 |
| 2016/06/21 | 1,470 | 1,549 | 1,451 | 1,539 | 700 |
| 2016/06/20 | 1,520 | 1,535 | 1,450 | 1,470 | 3,300 |
| 2016/06/17 | 1,431 | 1,500 | 1,431 | 1,460 | 1,800 |
| 2016/06/16 | 1,500 | 1,515 | 1,425 | 1,455 | 2,900 |
| 2016/06/15 | 1,543 | 1,580 | 1,522 | 1,536 | 2,000 |
| 2016/06/14 | 1,555 | 1,601 | 1,545 | 1,583 | 5,500 |
| 2016/06/13 | 1,710 | 1,710 | 1,525 | 1,616 | 8,700 |
| 2016/06/10 | 1,698 | 1,720 | 1,690 | 1,710 | 1,900 |
| 2016/06/09 | 1,679 | 1,720 | 1,650 | 1,720 | 1,800 |
| 2016/06/08 | 1,695 | 1,728 | 1,695 | 1,719 | 1,700 |
| 2016/06/07 | 1,650 | 1,689 | 1,650 | 1,689 | 900 |
| 2016/06/06 | 1,627 | 1,650 | 1,591 | 1,650 | 1,700 |
| 2016/06/03 | 1,591 | 1,625 | 1,591 | 1,600 | 1,800 |
| 2016/06/02 | 1,650 | 1,650 | 1,570 | 1,571 | 3,100 |
| 2016/06/01 | 1,660 | 1,700 | 1,641 | 1,650 | 4,400 |
| 2016/05/31 | 1,716 | 1,730 | 1,716 | 1,722 | 400 |
| 2016/05/30 | 1,774 | 1,798 | 1,655 | 1,721 | 2,900 |
| 2016/05/27 | 1,753 | 1,788 | 1,714 | 1,788 | 1,700 |
| 2016/05/26 | 1,782 | 1,825 | 1,753 | 1,753 | 4,600 |
| 2016/05/25 | 1,740 | 1,800 | 1,740 | 1,775 | 5,400 |
| 2016/05/24 | 1,649 | 1,741 | 1,638 | 1,720 | 5,000 |
| 2016/05/23 | 1,580 | 1,649 | 1,580 | 1,649 | 4,700 |
| 2016/05/20 | 1,585 | 1,630 | 1,560 | 1,572 | 2,100 |
| 2016/05/19 | 1,590 | 1,640 | 1,561 | 1,585 | 4,000 |
| 2016/05/18 | 1,555 | 1,600 | 1,500 | 1,590 | 10,100 |
| 2016/05/17 | 1,600 | 1,632 | 1,550 | 1,555 | 14,100 |
| 2016/05/16 | 1,552 | 1,661 | 1,542 | 1,606 | 45,800 |
| 2016/05/13 | 1,910 | 2,042 | 1,841 | 2,042 | 8,200 |
| 2016/05/12 | 1,900 | 1,908 | 1,866 | 1,874 | 6,100 |
| 2016/05/11 | 1,940 | 1,949 | 1,855 | 1,925 | 9,200 |
| 2016/05/10 | 2,150 | 2,150 | 1,885 | 2,030 | 13,400 |
| 2016/05/09 | 2,225 | 2,250 | 2,050 | 2,175 | 39,900 |
| 2016/05/06 | 1,575 | 1,985 | 1,575 | 1,985 | 17,200 |
| 2016/05/02 | 1,587 | 1,640 | 1,561 | 1,585 | 4,100 |
| 2016/04/28 | 1,668 | 1,670 | 1,590 | 1,640 | 2,600 |
| 2016/04/27 | 1,690 | 1,748 | 1,649 | 1,692 | 3,600 |
| 2016/04/26 | 1,761 | 1,880 | 1,700 | 1,708 | 6,400 |
| 2016/04/25 | 1,780 | 1,809 | 1,760 | 1,782 | 1,400 |
| 2016/04/22 | 1,782 | 1,809 | 1,782 | 1,785 | 1,300 |
| 2016/04/21 | 1,805 | 1,819 | 1,773 | 1,819 | 1,200 |
| 2016/04/20 | 1,871 | 1,871 | 1,770 | 1,775 | 2,300 |
| 2016/04/19 | 1,877 | 1,917 | 1,861 | 1,871 | 4,500 |
| 2016/04/18 | 1,870 | 2,045 | 1,843 | 1,877 | 21,200 |
| 2016/04/15 | 1,775 | 1,860 | 1,761 | 1,838 | 10,900 |
| 2016/04/14 | 1,745 | 1,801 | 1,705 | 1,735 | 9,300 |
| 2016/04/13 | 1,605 | 1,701 | 1,605 | 1,670 | 6,000 |
| 2016/04/12 | 1,639 | 1,639 | 1,620 | 1,620 | 2,800 |
| 2016/04/11 | 1,570 | 1,642 | 1,570 | 1,639 | 900 |
| 2016/04/08 | 1,585 | 1,585 | 1,545 | 1,561 | 2,000 |
| 2016/04/07 | 1,576 | 1,645 | 1,536 | 1,601 | 1,800 |
| 2016/04/06 | 1,590 | 1,650 | 1,550 | 1,647 | 2,300 |
| 2016/04/05 | 1,710 | 1,750 | 1,598 | 1,598 | 4,400 |
| 2016/04/04 | 1,638 | 1,699 | 1,638 | 1,679 | 1,900 |
| 2016/04/01 | 1,740 | 1,740 | 1,541 | 1,598 | 4,300 |
| 2016/03/31 | 1,749 | 1,749 | 1,710 | 1,710 | 600 |
| 2016/03/30 | 1,731 | 1,760 | 1,731 | 1,750 | 700 |
| 2016/03/29 | 1,738 | 1,760 | 1,737 | 1,760 | 3,400 |
| 2016/03/28 | 1,720 | 1,790 | 1,720 | 1,785 | 1,200 |
| 2016/03/25 | 1,746 | 1,750 | 1,657 | 1,691 | 5,400 |
| 2016/03/24 | 1,854 | 1,854 | 1,740 | 1,770 | 3,600 |
| 2016/03/23 | 1,765 | 1,823 | 1,765 | 1,823 | 2,800 |
| 2016/03/22 | 1,798 | 1,800 | 1,780 | 1,790 | 2,400 |
| 2016/03/18 | 1,710 | 1,772 | 1,710 | 1,740 | 6,600 |
| 2016/03/17 | 1,686 | 1,716 | 1,675 | 1,675 | 4,900 |
| 2016/03/16 | 1,650 | 1,685 | 1,650 | 1,656 | 2,400 |
| 2016/03/15 | 1,600 | 1,629 | 1,561 | 1,615 | 4,100 |
| 2016/03/14 | 1,550 | 1,560 | 1,525 | 1,532 | 2,500 |
| 2016/03/11 | 1,480 | 1,530 | 1,480 | 1,521 | 1,100 |
| 2016/03/10 | 1,500 | 1,500 | 1,490 | 1,490 | 900 |
| 2016/03/09 | 1,545 | 1,545 | 1,500 | 1,500 | 2,300 |
| 2016/03/08 | 1,565 | 1,565 | 1,520 | 1,520 | 1,700 |
| 2016/03/07 | 1,490 | 1,557 | 1,490 | 1,539 | 1,700 |
| 2016/03/04 | 1,455 | 1,475 | 1,455 | 1,462 | 1,500 |
| 2016/03/03 | 1,490 | 1,490 | 1,450 | 1,460 | 5,800 |
| 2016/03/02 | 1,580 | 1,580 | 1,513 | 1,530 | 1,800 |
| 2016/03/01 | 1,556 | 1,559 | 1,485 | 1,559 | 2,600 |
| 2016/02/29 | 1,570 | 1,640 | 1,525 | 1,530 | 15,300 |
| 2016/02/26 | 1,440 | 1,579 | 1,409 | 1,503 | 19,500 |
| 2016/02/25 | 1,275 | 1,401 | 1,274 | 1,320 | 5,400 |
| 2016/02/24 | 1,215 | 1,230 | 1,200 | 1,230 | 400 |
| 2016/02/23 | 1,250 | 1,250 | 1,205 | 1,205 | 400 |
| 2016/02/22 | 1,269 | 1,269 | 1,241 | 1,266 | 1,500 |
| 2016/02/19 | 1,280 | 1,280 | 1,250 | 1,250 | 1,100 |
| 2016/02/18 | 1,270 | 1,270 | 1,250 | 1,250 | 500 |
| 2016/02/17 | 1,140 | 1,250 | 1,140 | 1,250 | 500 |
| 2016/02/16 | 1,120 | 1,208 | 1,120 | 1,200 | 2,800 |
| 2016/02/15 | 1,224 | 1,224 | 1,100 | 1,120 | 5,500 |
| 2016/02/12 | 1,055 | 1,055 | 1,009 | 1,014 | 6,900 |
| 2016/02/10 | 1,195 | 1,195 | 1,139 | 1,139 | 4,100 |
| 2016/02/09 | 1,141 | 1,141 | 1,130 | 1,135 | 2,900 |
| 2016/02/08 | 1,180 | 1,230 | 1,150 | 1,229 | 2,200 |
| 2016/02/05 | 1,181 | 1,224 | 1,181 | 1,183 | 1,800 |
| 2016/02/04 | 1,190 | 1,190 | 1,181 | 1,181 | 900 |
| 2016/02/03 | 1,230 | 1,230 | 1,220 | 1,220 | 800 |
| 2016/02/02 | 1,274 | 1,274 | 1,253 | 1,253 | 900 |
| 2016/02/01 | 1,217 | 1,260 | 1,217 | 1,253 | 2,600 |
| 2016/01/29 | 1,205 | 1,215 | 1,186 | 1,190 | 3,200 |
| 2016/01/28 | 1,187 | 1,218 | 1,180 | 1,202 | 900 |
| 2016/01/27 | 1,182 | 1,233 | 1,182 | 1,200 | 2,500 |
| 2016/01/26 | 1,191 | 1,202 | 1,161 | 1,181 | 1,300 |
| 2016/01/25 | 1,212 | 1,234 | 1,140 | 1,166 | 2,900 |
| 2016/01/22 | 1,170 | 1,309 | 1,170 | 1,211 | 4,600 |
| 2016/01/21 | 1,265 | 1,267 | 1,170 | 1,170 | 3,100 |
| 2016/01/20 | 1,265 | 1,325 | 1,264 | 1,325 | 700 |
| 2016/01/19 | 1,263 | 1,325 | 1,263 | 1,325 | 1,700 |
| 2016/01/18 | 1,309 | 1,313 | 1,261 | 1,261 | 5,100 |
| 2016/01/15 | 1,430 | 1,430 | 1,390 | 1,399 | 1,500 |
| 2016/01/14 | 1,401 | 1,402 | 1,360 | 1,400 | 1,400 |
| 2016/01/13 | 1,410 | 1,454 | 1,400 | 1,426 | 2,500 |
| 2016/01/12 | 1,452 | 1,455 | 1,405 | 1,406 | 4,800 |
| 2016/01/08 | 1,501 | 1,501 | 1,472 | 1,482 | 1,700 |
| 2016/01/07 | 1,470 | 1,501 | 1,470 | 1,501 | 500 |
| 2016/01/06 | 1,505 | 1,505 | 1,470 | 1,470 | 1,400 |
| 2016/01/05 | 1,512 | 1,512 | 1,501 | 1,502 | 700 |
| 2016/01/04 | 1,515 | 1,525 | 1,515 | 1,520 | 1,600 |