2321 (株)ソフトフロントホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 148,000 | 148,000 | 145,000 | 145,000 | 5 | 362.50 |
| 2002-12-27 | 153,000 | 153,000 | 143,000 | 148,000 | 38 | 370 |
| 2002-12-26 | 149,000 | 153,000 | 145,000 | 151,000 | 45 | 377.50 |
| 2002-12-25 | 142,000 | 147,000 | 142,000 | 147,000 | 13 | 367.50 |
| 2002-12-24 | 139,000 | 144,000 | 137,000 | 144,000 | 26 | 360 |
| 2002-12-20 | 142,000 | 142,000 | 139,000 | 139,000 | 20 | 347.50 |
| 2002-12-19 | 135,000 | 142,000 | 135,000 | 142,000 | 41 | 355 |
| 2002-12-18 | 140,000 | 140,000 | 135,000 | 140,000 | 26 | 350 |
| 2002-12-17 | 141,000 | 141,000 | 133,000 | 139,000 | 39 | 347.50 |
| 2002-12-16 | 144,000 | 144,000 | 132,000 | 142,000 | 49 | 355 |
| 2002-12-13 | 141,000 | 146,000 | 134,000 | 146,000 | 82 | 365 |
| 2002-12-12 | 125,000 | 133,000 | 124,000 | 126,000 | 41 | 315 |
| 2002-12-11 | 126,000 | 130,000 | 125,000 | 129,000 | 14 | 322.50 |
| 2002-12-10 | 135,000 | 135,000 | 122,000 | 130,000 | 62 | 325 |
| 2002-12-09 | 143,000 | 146,000 | 136,000 | 136,000 | 71 | 340 |
| 2002-12-06 | 134,000 | 142,000 | 132,000 | 142,000 | 32 | 355 |
| 2002-12-05 | 145,000 | 145,000 | 135,000 | 138,000 | 123 | 345 |
| 2002-12-04 | 145,000 | 169,000 | 135,000 | 150,000 | 427 | 375 |
| 2002-12-03 | 149,000 | 149,000 | 149,000 | 149,000 | 59 | 372.50 |
| 2002-11-28 | 98,100 | 102,000 | 97,300 | 98,200 | 54 | 245.50 |
| 2002-11-27 | 97,000 | 102,000 | 97,000 | 99,000 | 19 | 247.50 |
| 2002-11-26 | 101,000 | 101,000 | 97,000 | 97,200 | 43 | 243 |
| 2002-11-25 | 98,000 | 102,000 | 98,000 | 100,000 | 41 | 250 |
| 2002-11-22 | 112,000 | 113,000 | 100,000 | 100,000 | 49 | 250 |
| 2002-11-21 | 97,000 | 101,000 | 96,000 | 101,000 | 4 | 252.50 |
| 2002-11-20 | 95,000 | 95,000 | 93,000 | 95,000 | 28 | 237.50 |
| 2002-11-19 | 103,000 | 103,000 | 88,000 | 95,000 | 47 | 237.50 |
| 2002-11-18 | 112,000 | 112,000 | 104,000 | 104,000 | 32 | 260 |
| 2002-11-15 | 120,000 | 120,000 | 114,000 | 120,000 | 44 | 300 |
| 2002-11-14 | 123,000 | 123,000 | 118,000 | 123,000 | 9 | 307.50 |
| 2002-11-13 | 112,000 | 127,000 | 111,000 | 127,000 | 52 | 317.50 |
| 2002-11-12 | 115,000 | 128,000 | 115,000 | 126,000 | 31 | 315 |
| 2002-11-11 | 127,000 | 128,000 | 115,000 | 119,000 | 46 | 297.50 |
| 2002-11-08 | 139,000 | 139,000 | 121,000 | 128,000 | 82 | 320 |
| 2002-11-07 | 143,000 | 143,000 | 136,000 | 140,000 | 12 | 350 |
| 2002-11-06 | 140,000 | 140,000 | 135,000 | 140,000 | 26 | 350 |
| 2002-11-05 | 148,000 | 149,000 | 140,000 | 141,000 | 58 | 352.50 |
| 2002-11-01 | 150,000 | 150,000 | 144,000 | 149,000 | 41 | 372.50 |
| 2002-10-31 | 154,000 | 156,000 | 148,000 | 154,000 | 74 | 385 |
| 2002-10-30 | 155,000 | 155,000 | 151,000 | 153,000 | 43 | 382.50 |
| 2002-10-29 | 149,000 | 154,000 | 147,000 | 150,000 | 71 | 375 |
| 2002-10-28 | 147,000 | 149,000 | 141,000 | 149,000 | 45 | 372.50 |
| 2002-10-25 | 141,000 | 146,000 | 139,000 | 143,000 | 31 | 357.50 |
| 2002-10-24 | 145,000 | 148,000 | 133,000 | 135,000 | 35 | 337.50 |
| 2002-10-23 | 148,000 | 148,000 | 131,000 | 144,000 | 102 | 360 |
| 2002-10-22 | 164,000 | 164,000 | 149,000 | 155,000 | 123 | 387.50 |
| 2002-10-21 | 149,000 | 159,000 | 147,000 | 159,000 | 107 | 397.50 |
| 2002-10-18 | 141,000 | 146,000 | 139,000 | 145,000 | 53 | 362.50 |
| 2002-10-17 | 149,000 | 149,000 | 139,000 | 143,000 | 79 | 357.50 |
| 2002-10-16 | 142,000 | 149,000 | 136,000 | 141,000 | 86 | 352.50 |
| 2002-10-15 | 135,000 | 145,000 | 133,000 | 139,000 | 76 | 347.50 |
| 2002-10-11 | 129,000 | 132,000 | 121,000 | 131,000 | 57 | 327.50 |
| 2002-10-10 | 139,000 | 140,000 | 121,000 | 121,000 | 121 | 302.50 |
| 2002-10-09 | 126,000 | 144,000 | 121,000 | 141,000 | 187 | 352.50 |
| 2002-10-08 | 121,000 | 124,000 | 118,000 | 124,000 | 46 | 310 |
| 2002-10-07 | 118,000 | 128,000 | 116,000 | 120,000 | 75 | 300 |
| 2002-10-04 | 111,000 | 119,000 | 106,000 | 119,000 | 111 | 297.50 |
| 2002-10-03 | 125,000 | 126,000 | 111,000 | 115,000 | 258 | 287.50 |
| 2002-10-02 | 137,000 | 137,000 | 124,000 | 131,000 | 145 | 327.50 |
| 2002-10-01 | 138,000 | 140,000 | 128,000 | 130,000 | 155 | 325 |
| 2002-09-30 | 157,000 | 176,000 | 148,000 | 148,000 | 436 | 370 |
| 2002-09-27 | 151,000 | 151,000 | 150,000 | 151,000 | 177 | 377.50 |
| 2002-09-26 | 115,000 | 131,000 | 115,000 | 131,000 | 252 | 327.50 |
| 2002-09-25 | 124,000 | 124,000 | 110,000 | 111,000 | 100 | 277.50 |
| 2002-09-24 | 126,000 | 131,000 | 116,000 | 124,000 | 126 | 310 |
| 2002-09-20 | 136,000 | 136,000 | 123,000 | 126,000 | 111 | 315 |
| 2002-09-19 | 144,000 | 149,000 | 133,000 | 137,000 | 209 | 342.50 |
| 2002-09-18 | 138,000 | 144,000 | 130,000 | 132,000 | 277 | 330 |
| 2002-09-17 | 158,000 | 158,000 | 140,000 | 140,000 | 343 | 350 |
| 2002-09-13 | 180,000 | 180,000 | 159,000 | 165,000 | 313 | 412.50 |
| 2002-09-12 | 186,000 | 209,000 | 183,000 | 186,000 | 134 | 465 |
| 2002-09-11 | 210,000 | 214,000 | 190,000 | 191,000 | 549 | 477.50 |
| 2002-09-10 | 240,000 | 248,000 | 208,000 | 210,000 | 2,364 | 525 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株