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
2002-12-30148,000148,000145,000145,0005362.50
2002-12-27153,000153,000143,000148,00038370
2002-12-26149,000153,000145,000151,00045377.50
2002-12-25142,000147,000142,000147,00013367.50
2002-12-24139,000144,000137,000144,00026360
2002-12-20142,000142,000139,000139,00020347.50
2002-12-19135,000142,000135,000142,00041355
2002-12-18140,000140,000135,000140,00026350
2002-12-17141,000141,000133,000139,00039347.50
2002-12-16144,000144,000132,000142,00049355
2002-12-13141,000146,000134,000146,00082365
2002-12-12125,000133,000124,000126,00041315
2002-12-11126,000130,000125,000129,00014322.50
2002-12-10135,000135,000122,000130,00062325
2002-12-09143,000146,000136,000136,00071340
2002-12-06134,000142,000132,000142,00032355
2002-12-05145,000145,000135,000138,000123345
2002-12-04145,000169,000135,000150,000427375
2002-12-03149,000149,000149,000149,00059372.50
2002-11-2898,100102,00097,30098,20054245.50
2002-11-2797,000102,00097,00099,00019247.50
2002-11-26101,000101,00097,00097,20043243
2002-11-2598,000102,00098,000100,00041250
2002-11-22112,000113,000100,000100,00049250
2002-11-2197,000101,00096,000101,0004252.50
2002-11-2095,00095,00093,00095,00028237.50
2002-11-19103,000103,00088,00095,00047237.50
2002-11-18112,000112,000104,000104,00032260
2002-11-15120,000120,000114,000120,00044300
2002-11-14123,000123,000118,000123,0009307.50
2002-11-13112,000127,000111,000127,00052317.50
2002-11-12115,000128,000115,000126,00031315
2002-11-11127,000128,000115,000119,00046297.50
2002-11-08139,000139,000121,000128,00082320
2002-11-07143,000143,000136,000140,00012350
2002-11-06140,000140,000135,000140,00026350
2002-11-05148,000149,000140,000141,00058352.50
2002-11-01150,000150,000144,000149,00041372.50
2002-10-31154,000156,000148,000154,00074385
2002-10-30155,000155,000151,000153,00043382.50
2002-10-29149,000154,000147,000150,00071375
2002-10-28147,000149,000141,000149,00045372.50
2002-10-25141,000146,000139,000143,00031357.50
2002-10-24145,000148,000133,000135,00035337.50
2002-10-23148,000148,000131,000144,000102360
2002-10-22164,000164,000149,000155,000123387.50
2002-10-21149,000159,000147,000159,000107397.50
2002-10-18141,000146,000139,000145,00053362.50
2002-10-17149,000149,000139,000143,00079357.50
2002-10-16142,000149,000136,000141,00086352.50
2002-10-15135,000145,000133,000139,00076347.50
2002-10-11129,000132,000121,000131,00057327.50
2002-10-10139,000140,000121,000121,000121302.50
2002-10-09126,000144,000121,000141,000187352.50
2002-10-08121,000124,000118,000124,00046310
2002-10-07118,000128,000116,000120,00075300
2002-10-04111,000119,000106,000119,000111297.50
2002-10-03125,000126,000111,000115,000258287.50
2002-10-02137,000137,000124,000131,000145327.50
2002-10-01138,000140,000128,000130,000155325
2002-09-30157,000176,000148,000148,000436370
2002-09-27151,000151,000150,000151,000177377.50
2002-09-26115,000131,000115,000131,000252327.50
2002-09-25124,000124,000110,000111,000100277.50
2002-09-24126,000131,000116,000124,000126310
2002-09-20136,000136,000123,000126,000111315
2002-09-19144,000149,000133,000137,000209342.50
2002-09-18138,000144,000130,000132,000277330
2002-09-17158,000158,000140,000140,000343350
2002-09-13180,000180,000159,000165,000313412.50
2002-09-12186,000209,000183,000186,000134465
2002-09-11210,000214,000190,000191,000549477.50
2002-09-10240,000248,000208,000210,0002,364525

分割・併合履歴 : [2014-03-27]1株→100株 [2004-09-27]1株→4株