[3671 東証マザーズ] ソフトマックス 日足 時系列データ

[3671 東証マザーズ] ソフトマックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071318.001364.001318.001364.0035004640400
2016-12-061333.001350.001333.001340.0034004543200
2016-12-051332.001339.001332.001332.0030003999800
2016-12-021350.001350.001332.001332.0019002550800
2016-12-011340.001359.001327.001331.0021002824300
2016-11-301318.001339.001318.001339.0018002396100
2016-11-291325.001337.001315.001316.0039005161100
2016-11-281330.001356.001330.001355.0018002424400
2016-11-251331.001331.001306.001320.0025003302500
2016-11-241340.001341.001322.001338.0032004284900
2016-11-221342.001342.001316.001342.0044005841400
2016-11-211335.001335.001306.001325.0023003032900
2016-11-181336.001336.001315.001320.0015001985800
2016-11-171303.001318.001295.001306.0013001694400
2016-11-161344.001370.001310.001317.00940012506400
2016-11-151408.001408.001255.001340.001570020749600
2016-11-141550.001550.001510.001538.0020003076700
2016-11-111525.001525.001482.001482.0027004052500
2016-11-101540.001540.001489.001503.0015002284800
2016-11-091555.001599.001372.001410.00730011030900
2016-11-081529.001569.001523.001530.0019002936700
2016-11-071515.001580.001514.001535.0039006041500
2016-11-041509.001540.001496.001540.0038005791900
2016-11-021570.001571.001530.001530.0033005132500
2016-11-011680.001680.001570.001570.0060009871700
2016-10-311535.001574.001535.001574.0037005739000
2016-10-281670.001670.001510.001559.00660010447000
2016-10-271680.001680.001570.001650.00900014685400
2016-10-261597.001832.001590.001691.003230054663500
2016-10-251583.001583.001540.001565.00830013017100
2016-10-241542.001550.001476.001543.001350020601800
2016-10-211523.001600.001435.001435.004580070579800
2016-10-201348.001489.001348.001433.001730024611000
2016-10-191330.001344.001320.001335.0028003728100
2016-10-181349.001349.001300.001317.0033004328400
2016-10-171314.001340.001314.001337.0027003586700
2016-10-141341.001341.001309.001309.0019002503300
2016-10-131310.001311.001310.001311.00400524100
2016-10-121319.001330.001319.001330.00400530800
2016-10-111320.001325.001313.001313.0010001319900
2016-10-071307.001318.001306.001310.009001181900
2016-10-061350.001350.001306.001317.0034004499200
2016-10-051330.001350.001330.001350.008001076200
2016-10-041325.001330.001300.001310.0021002766500
2016-10-031343.001345.001340.001340.008001074900
2016-09-301379.001379.001342.001343.0018002453600
2016-09-291340.001340.001340.001340.00700938000
2016-09-281330.001350.001330.001345.0017002276000
2016-09-271375.001375.001315.001330.0031004126600
2016-09-261355.001355.001340.001340.00200269500
2016-09-231336.001355.001336.001355.0013001753100
2016-09-211367.001394.001334.001366.0032004397600
2016-09-201299.001430.001299.001397.001570021317000
2016-09-161260.001299.001248.001287.0034004323400
2016-09-151240.001240.001210.001210.0011001337400
2016-09-141223.001240.001200.001240.0033004013000
2016-09-131246.001246.001223.001230.00700862200
2016-09-121250.001250.001240.001240.00200249000
2016-09-091255.001255.001246.001246.0011001376400
2016-09-081252.001255.001236.001240.0027003370200
2016-09-071238.001238.001220.001222.00600738800
2016-09-061230.001230.001215.001218.0027003288300
2016-09-051226.001230.001226.001230.00600736800
2016-09-021230.001230.001203.001216.0034004115600
2016-09-011242.001242.001239.001240.00400496000
2016-08-311242.001242.001242.001242.00100124200
2016-08-301200.001212.001200.001212.00600722400
2016-08-2900
2016-08-261211.001218.001211.001218.00500608300
2016-08-251211.001211.001211.001211.00200242200
2016-08-241250.001251.001218.001218.0017002095400
2016-08-231257.001275.001219.001250.0036004476500
2016-08-221230.001240.001197.001197.0024002913200
2016-08-191242.001242.001232.001232.0016001974200
2016-08-181253.001260.001232.001232.0036004491200
2016-08-171311.001311.001256.001256.0033004216500
2016-08-161400.001400.001319.001319.0020002720500
2016-08-151312.001400.001312.001400.00790010787500
2016-08-121229.001240.001215.001222.0068008322200
2016-08-101311.001311.001310.001310.00300393200
2016-08-091305.001305.001286.001286.0017002196000
2016-08-081322.001326.001284.001319.0041005347100
2016-08-051369.001369.001320.001322.0027003596400
2016-08-041366.001369.001340.001369.0017002307200
2016-08-031381.001381.001311.001336.0067008995800
2016-08-021425.001425.001425.001425.00100142500
2016-08-011458.001458.001410.001449.0016002300800
2016-07-291440.001460.001440.001460.00600873300
2016-07-281470.001479.001465.001465.0013001914100
2016-07-271485.001485.001470.001470.0010001474500
2016-07-261500.001501.001499.001499.0010001500000
2016-07-251462.001524.001460.001524.0022003268300
2016-07-221463.001473.001463.001465.0016002343700
2016-07-211495.001525.001470.001510.0042006283300
2016-07-201470.001600.001470.001575.0015002366500
2016-07-191466.001549.001466.001478.0016002397900
2016-07-151520.001520.001480.001480.0013001943400
2016-07-141451.001540.001451.001460.0027004031300
2016-07-131449.001480.001449.001451.0028004091600
2016-07-121490.001525.001479.001479.0011001649000
2016-07-111450.001485.001450.001485.0013001902000
2016-07-081511.001511.001484.001485.008001193200
2016-07-071544.001544.001512.001520.00400610600
2016-07-061560.001560.001521.001544.00400618500
2016-07-051555.001580.001539.001565.0023003595500
2016-07-041560.001560.001539.001539.0010001553000
2016-07-011500.001540.001500.001539.0017002573700
2016-06-301501.001503.001501.001501.0016002403000
2016-06-291467.001530.001467.001493.0010001494400
2016-06-281425.001430.001370.001377.0030004158800
2016-06-271372.001462.001372.001420.008001133000
2016-06-241562.001562.001370.001402.0043006268300
2016-06-231475.001556.001475.001556.0018002692800
2016-06-221530.001530.001455.001455.0017002513000
2016-06-211470.001549.001451.001539.007001047900
2016-06-201520.001535.001450.001470.0033004830000
2016-06-171431.001500.001431.001460.0018002653100
2016-06-161500.001515.001425.001455.0029004303700
2016-06-151543.001580.001522.001536.0020003119600
2016-06-141555.001601.001545.001583.0055008634300
2016-06-131710.001710.001525.001616.00870013803000
2016-06-101698.001720.001690.001710.0019003238500
2016-06-091679.001720.001650.001720.0018002999000
2016-06-081695.001728.001695.001719.0017002911200
2016-06-071650.001689.001650.001689.009001512300
2016-06-061627.001650.001591.001650.0017002758200
2016-06-031591.001625.001591.001600.0018002884400
2016-06-021650.001650.001570.001571.0031004964800
2016-06-011660.001700.001641.001650.0044007312200
2016-05-311716.001730.001716.001722.00400689000
2016-05-301774.001798.001655.001721.0029005048400
2016-05-271753.001788.001714.001788.0017002956300
2016-05-261782.001825.001753.001753.0046008314200
2016-05-251740.001800.001740.001775.0054009561900
2016-05-241649.001741.001638.001720.0050008492600
2016-05-231580.001649.001580.001649.0047007590400
2016-05-201585.001630.001560.001572.0021003324600
2016-05-191590.001640.001561.001585.0040006481600
2016-05-181555.001600.001500.001590.001010015715700
2016-05-171600.001632.001550.001555.001410022249700
2016-05-161552.001661.001542.001606.004580072362100
2016-05-131910.002042.001841.002042.00820015603400
2016-05-121900.001908.001866.001874.00610011523500
2016-05-111940.001949.001855.001925.00920017522100
2016-05-102150.002150.001885.002030.001340026536000
2016-05-092225.002250.002050.002175.003990086710000
2016-05-061575.001985.001575.001985.001720032597000
2016-05-021587.001640.001561.001585.0041006505300
2016-04-281668.001670.001590.001640.0026004223300
2016-04-271690.001748.001649.001692.0036006043900
2016-04-261761.001880.001700.001708.00640011511200
2016-04-251780.001809.001760.001782.0014002505400
2016-04-221782.001809.001782.001785.0013002323300
2016-04-211805.001819.001773.001819.0012002173000
2016-04-201871.001871.001770.001775.0023004156900
2016-04-191877.001917.001861.001871.0045008446100
2016-04-181870.002045.001843.001877.002120040952500
2016-04-151775.001860.001761.001838.001090019759500
2016-04-141745.001801.001705.001735.00930016285300
2016-04-131605.001701.001605.001670.00600010011900
2016-04-121639.001639.001620.001620.0028004585500
2016-04-111570.001642.001570.001639.009001453500
2016-04-081585.001585.001545.001561.0020003155600
2016-04-071576.001645.001536.001601.0018002877500
2016-04-061590.001650.001550.001647.0023003762700
2016-04-051710.001750.001598.001598.0044007306000
2016-04-041638.001699.001638.001679.0019003204700
2016-04-011740.001740.001541.001598.0043006735700
2016-03-311749.001749.001710.001710.006001035000
2016-03-301731.001760.001731.001750.007001217300
2016-03-291738.001760.001737.001760.0034005942600
2016-03-281720.001790.001720.001785.0012002095300
2016-03-251746.001750.001657.001691.0054009221800
2016-03-241854.001854.001740.001770.0036006446800
2016-03-231765.001823.001765.001823.0028005044100
2016-03-221798.001800.001780.001790.0024004311700
2016-03-181710.001772.001710.001740.00660011547400
2016-03-171686.001716.001675.001675.0049008332300
2016-03-161650.001685.001650.001656.0024003971900
2016-03-151600.001629.001561.001615.0041006523200
2016-03-141550.001560.001525.001532.0025003835500
2016-03-111480.001530.001480.001521.0011001665200
2016-03-101500.001500.001490.001490.009001343700
2016-03-091545.001545.001500.001500.0023003465600
2016-03-081565.001565.001520.001520.0017002624800
2016-03-071490.001557.001490.001539.0017002578700
2016-03-041455.001475.001455.001462.0015002195600
2016-03-031490.001490.001450.001460.0058008487600
2016-03-021580.001580.001513.001530.0018002755000
2016-03-011556.001559.001485.001559.0026003906700
2016-02-291570.001640.001525.001530.001530024109800
2016-02-261440.001579.001409.001503.001950028979700
2016-02-251275.001401.001274.001320.0054007192000
2016-02-241215.001230.001200.001230.00400486500
2016-02-231250.001250.001205.001205.00400486700
2016-02-221269.001269.001241.001266.0015001877500
2016-02-191280.001280.001250.001250.0011001389000
2016-02-181270.001270.001250.001250.00500631000
2016-02-171140.001250.001140.001250.00500603000
2016-02-161120.001208.001120.001200.0028003313000
2016-02-151224.001224.001100.001120.0055006477500
2016-02-121055.001055.001009.001014.0069007093600
2016-02-101195.001195.001139.001139.0041004749500
2016-02-091141.001141.001130.001135.0029003293000
2016-02-081180.001230.001150.001229.0022002624500
2016-02-051181.001224.001181.001183.0018002168100
2016-02-041190.001190.001181.001181.009001066900
2016-02-031230.001230.001220.001220.00800981000
2016-02-021274.001274.001253.001253.009001136300
2016-02-011217.001260.001217.001253.0026003232100
2016-01-291205.001215.001186.001190.0032003842300
2016-01-281187.001218.001180.001202.009001075200
2016-01-271182.001233.001182.001200.0025003012800
2016-01-261191.001202.001161.001181.0013001537000
2016-01-251212.001234.001140.001166.0029003485900
2016-01-221170.001309.001170.001211.0046005679600
2016-01-211265.001267.001170.001170.0031003841200
2016-01-201265.001325.001264.001325.00700912100
2016-01-191263.001325.001263.001325.0017002157900
2016-01-181309.001313.001261.001261.0051006613900
2016-01-151430.001430.001390.001399.0015002104900
2016-01-141401.001402.001360.001400.0014001936700
2016-01-131410.001454.001400.001426.0025003558200
2016-01-121452.001455.001405.001406.0048006938900
2016-01-081501.001501.001472.001482.0017002530100
2016-01-071470.001501.001470.001501.00500738300
2016-01-061505.001505.001470.001470.0014002071900
2016-01-051512.001512.001501.001502.007001052900
2016-01-041515.001525.001515.001520.0016002432500
2015-12-301520.001573.001520.001570.0023003551400
2015-12-291495.001553.001480.001550.0024003642700
2015-12-281422.001467.001422.001466.0032004629200
2015-12-251480.001539.001451.001460.0063009306500
2015-12-241550.001551.001470.001480.001580023842100
2015-12-221661.001663.001541.001545.002880044862100
2015-12-211701.001703.001651.001661.0029004882300
2015-12-181740.001741.001701.001701.0015002578100
2015-12-171705.001710.001700.001700.0030005114900
2015-12-161783.001785.001705.001730.0034005978900
2015-12-151850.001850.001781.001782.00610011135800
2015-12-141840.001840.001805.001821.0018003290800
2015-12-111870.001870.001850.001860.008001490500
2015-12-101859.001870.001852.001870.00300558100
2015-12-091869.001880.001869.001880.0015002809600
2015-12-081858.001860.001850.001860.009001669300
2015-12-071843.001852.001843.001849.0022004063600
2015-12-041883.001883.001840.001840.0012002231200
2015-12-031850.001881.001850.001850.0011002047100
2015-12-021896.001896.001853.001883.0025004688400
2015-12-011822.001935.001821.001922.0040007436200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog