2321 (株)ソフトフロントホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	11,800	12,450	11,750	12,400	72	124
2008-12-29	11,870	11,900	11,600	11,850	201	118.50
2008-12-26	11,540	12,000	11,540	11,680	133	116.80
2008-12-25	12,000	12,000	11,550	11,740	71	117.40
2008-12-24	11,680	11,750	11,550	11,740	169	117.40
2008-12-22	11,890	11,890	11,500	11,880	26	118.80
2008-12-19	11,590	12,000	11,260	12,000	233	120
2008-12-18	11,690	12,100	11,110	11,990	217	119.90
2008-12-17	12,200	12,290	11,720	11,780	152	117.80
2008-12-16	11,800	12,390	11,800	12,200	408	122
2008-12-15	12,200	12,340	11,900	12,200	305	122
2008-12-12	12,300	12,600	10,800	12,100	321	121
2008-12-11	12,200	12,690	11,900	12,500	178	125
2008-12-10	12,220	12,400	11,500	12,400	136	124
2008-12-09	11,810	12,530	11,700	12,400	181	124
2008-12-08	12,000	12,200	11,700	12,190	66	121.90
2008-12-05	12,420	12,710	11,300	11,300	304	113
2008-12-04	13,400	13,710	12,610	13,000	130	130
2008-12-03	13,200	13,600	13,110	13,400	197	134
2008-12-02	12,330	13,250	12,330	13,000	349	130
2008-12-01	12,990	13,200	12,580	13,000	140	130
2008-11-28	12,760	13,100	12,660	13,000	110	130
2008-11-27	13,200	13,320	12,700	13,100	67	131
2008-11-26	13,010	13,370	12,950	12,950	87	129.50
2008-11-25	13,900	13,900	12,800	13,300	157	133
2008-11-21	12,500	13,700	12,330	13,300	169	133
2008-11-20	13,610	13,610	12,720	13,200	84	132
2008-11-19	13,800	13,800	12,810	13,410	257	134.10
2008-11-18	12,130	13,300	12,000	13,300	157	133
2008-11-17	12,510	12,890	12,110	12,330	270	123.30
2008-11-14	13,300	13,900	13,200	13,300	189	133
2008-11-13	13,410	13,600	12,860	13,300	270	133
2008-11-12	13,000	13,860	12,710	13,860	302	138.60
2008-11-11	12,600	13,280	12,500	13,140	180	131.40
2008-11-10	12,000	13,000	12,000	12,550	114	125.50
2008-11-07	12,000	12,200	11,700	11,850	133	118.50
2008-11-06	12,450	12,800	11,800	12,240	212	122.40
2008-11-05	13,330	13,400	12,500	13,250	184	132.50
2008-11-04	12,000	12,500	12,000	12,110	184	121.10
2008-10-31	11,900	12,000	11,500	12,000	132	120
2008-10-30	11,510	12,300	11,300	12,100	128	121
2008-10-29	12,250	12,900	11,350	11,990	156	119.90
2008-10-28	11,010	12,100	10,000	11,900	250	119
2008-10-27	12,000	12,400	11,000	11,600	164	116
2008-10-24	13,400	13,800	11,800	12,200	515	122
2008-10-23	12,500	14,000	12,200	13,800	216	138
2008-10-22	13,900	14,400	13,010	13,500	132	135
2008-10-21	13,900	14,850	13,800	14,500	176	145
2008-10-20	12,400	13,500	12,400	13,300	115	133
2008-10-17	13,000	13,150	12,100	12,400	190	124
2008-10-16	12,800	13,370	12,430	12,430	341	124.30
2008-10-15	14,000	15,050	14,000	14,430	339	144.30
2008-10-14	14,790	14,800	13,800	14,800	387	148
2008-10-10	10,900	12,800	10,500	12,800	754	128
2008-10-09	12,000	13,500	12,000	12,500	223	125
2008-10-08	12,950	12,950	11,870	12,000	609	120
2008-10-07	13,100	14,000	13,100	13,870	728	138.70
2008-10-06	16,300	16,400	14,690	15,100	455	151
2008-10-03	16,560	17,190	15,870	16,690	266	166.90
2008-10-02	17,800	18,400	17,000	17,000	248	170
2008-10-01	18,000	18,800	18,000	18,290	109	182.90
2008-09-30	17,600	18,390	17,400	18,390	365	183.90
2008-09-29	19,500	19,800	18,300	19,000	193	190
2008-09-26	20,150	20,400	19,800	20,000	158	200
2008-09-25	20,800	20,800	20,000	20,480	112	204.80
2008-09-24	20,790	20,790	19,990	20,630	130	206.30
2008-09-22	20,650	21,330	20,350	20,970	257	209.70
2008-09-19	19,460	20,490	19,460	20,350	189	203.50
2008-09-18	18,700	19,340	18,700	19,340	134	193.40
2008-09-17	19,500	19,800	19,000	19,490	190	194.90
2008-09-16	17,710	20,020	17,500	19,200	582	192
2008-09-12	18,310	19,500	18,310	19,500	145	195
2008-09-11	18,900	19,300	18,510	18,510	72	185.10
2008-09-10	18,500	19,500	18,500	19,500	132	195
2008-09-09	19,520	19,920	19,010	19,550	76	195.50
2008-09-08	18,260	19,600	18,260	19,400	185	194
2008-09-05	19,100	19,100	18,020	18,120	246	181.20
2008-09-04	20,030	20,400	19,400	20,200	124	202
2008-09-03	20,500	22,000	19,890	20,700	272	207
2008-09-02	23,200	23,200	20,000	21,000	329	210
2008-09-01	21,000	23,500	20,990	22,900	382	229
2008-08-29	20,150	21,150	19,800	20,760	326	207.60
2008-08-28	20,750	21,380	19,600	20,750	334	207.50
2008-08-27	19,190	21,100	19,190	20,740	355	207.40
2008-08-26	18,100	19,300	17,800	19,190	135	191.90
2008-08-25	18,500	18,500	17,810	18,200	53	182
2008-08-22	18,790	19,000	18,000	18,200	72	182
2008-08-21	18,300	19,150	18,000	18,990	184	189.90
2008-08-20	17,440	18,500	16,940	18,500	168	185
2008-08-19	17,000	17,300	16,550	17,150	184	171.50
2008-08-18	17,210	17,210	16,600	17,100	75	171
2008-08-15	16,800	17,400	16,550	17,200	400	172
2008-08-14	17,150	17,980	16,800	17,150	87	171.50
2008-08-13	17,100	18,000	16,600	17,950	171	179.50
2008-08-12	18,000	18,000	17,070	17,450	172	174.50
2008-08-11	18,700	18,900	17,950	18,370	87	183.70
2008-08-08	18,600	18,700	17,850	18,700	182	187
2008-08-07	19,790	19,790	19,000	19,000	65	190
2008-08-06	19,800	19,850	19,000	19,800	156	198
2008-08-05	19,710	19,800	18,100	18,650	436	186.50
2008-08-04	21,000	21,600	20,010	20,010	162	200.10
2008-08-01	22,000	22,000	21,000	21,700	265	217
2008-07-31	23,800	24,000	22,000	22,800	528	228
2008-07-30	20,250	21,470	20,100	21,460	221	214.60
2008-07-29	20,500	20,500	19,560	20,250	149	202.50
2008-07-28	19,800	21,100	19,800	20,500	281	205
2008-07-25	20,900	20,900	19,330	20,000	400	200
2008-07-24	21,000	21,680	20,600	21,060	389	210.60
2008-07-23	19,700	20,790	19,700	20,400	712	204
2008-07-22	20,990	20,990	19,490	19,490	927	194.90
2008-07-18	23,850	24,430	22,070	22,490	353	224.90
2008-07-17	24,500	25,400	24,200	24,200	134	242
2008-07-16	24,900	24,900	23,060	24,100	256	241
2008-07-15	25,880	25,880	24,540	25,500	277	255
2008-07-14	26,900	26,900	25,520	26,480	220	264.80
2008-07-11	26,500	27,350	26,000	27,200	92	272
2008-07-10	25,660	28,000	25,660	26,210	150	262.10
2008-07-09	27,800	27,800	26,000	26,400	150	264
2008-07-08	27,000	27,300	26,000	27,300	148	273
2008-07-07	27,500	28,000	27,340	27,350	45	273.50
2008-07-04	27,700	29,300	27,200	27,840	231	278.40
2008-07-03	27,300	28,100	27,100	28,000	140	280
2008-07-02	28,880	29,300	27,100	28,990	166	289.90
2008-07-01	27,500	29,850	26,760	28,880	127	288.80
2008-06-30	26,400	27,500	26,400	27,500	55	275
2008-06-27	27,300	27,400	26,700	26,900	190	269
2008-06-26	28,020	28,140	27,500	28,100	119	281
2008-06-25	28,220	28,420	27,110	28,000	207	280
2008-06-24	28,840	28,890	28,000	28,730	286	287.30
2008-06-23	28,720	29,200	28,510	28,840	182	288.40
2008-06-20	29,650	30,800	29,100	29,700	335	297
2008-06-19	31,000	31,150	30,050	30,050	790	300.50
2008-06-18	29,200	32,200	29,200	32,200	1,873	322
2008-06-17	29,610	29,700	29,000	29,200	117	292
2008-06-16	29,100	30,100	28,990	29,600	193	296
2008-06-13	29,000	29,400	28,580	29,200	149	292
2008-06-12	29,000	29,600	28,300	29,350	273	293.50
2008-06-11	29,400	30,500	28,700	29,240	219	292.40
2008-06-10	30,800	30,800	28,700	30,000	594	300
2008-06-09	29,500	31,000	29,500	30,000	561	300
2008-06-06	33,750	36,700	31,150	31,250	3,798	312.50
2008-06-05	30,600	32,750	30,200	32,750	958	327.50
2008-06-04	30,300	31,400	29,300	29,720	1,043	297.20
2008-06-03	32,000	32,900	31,000	31,450	996	314.50
2008-06-02	37,000	37,300	32,300	33,600	2,823	336
2008-05-30	35,500	35,500	35,500	35,500	2,431	355
2008-05-29	31,500	31,500	31,500	31,500	83	315
2008-05-28	26,900	28,500	26,890	28,500	237	285
2008-05-27	25,000	26,000	25,000	25,500	299	255
2008-05-26	26,500	27,300	25,110	25,900	421	259
2008-05-23	27,800	28,600	25,600	27,100	584	271
2008-05-22	27,200	28,000	26,610	27,700	207	277
2008-05-21	27,100	27,680	27,000	27,680	230	276.80
2008-05-20	27,950	28,500	27,300	27,630	228	276.30
2008-05-19	28,770	29,200	28,000	28,400	168	284
2008-05-16	28,600	28,900	27,800	28,600	336	286
2008-05-15	29,700	29,800	28,050	29,200	414	292
2008-05-14	29,610	29,800	29,010	29,790	199	297.90
2008-05-13	31,000	31,000	29,500	30,000	194	300
2008-05-12	29,610	31,000	29,200	31,000	256	310
2008-05-09	30,750	31,750	30,000	30,700	309	307
2008-05-08	30,050	30,900	29,800	30,650	224	306.50
2008-05-07	31,100	31,300	29,800	29,970	499	299.70
2008-05-02	31,700	32,000	31,050	31,750	202	317.50
2008-05-01	32,300	32,700	31,200	32,100	265	321
2008-04-30	31,600	32,850	31,500	32,300	175	323
2008-04-28	32,400	32,500	31,000	32,300	180	323
2008-04-25	32,100	32,900	31,600	32,300	155	323
2008-04-24	30,550	33,800	30,550	32,500	446	325
2008-04-23	29,600	30,500	29,000	30,500	142	305
2008-04-22	28,900	29,800	28,600	29,500	183	295
2008-04-21	27,400	29,000	27,400	28,800	591	288
2008-04-18	31,400	31,800	30,300	31,000	142	310
2008-04-17	30,650	32,000	30,200	31,300	225	313
2008-04-16	30,500	31,900	30,050	31,250	122	312.50
2008-04-15	29,510	31,000	29,510	30,900	128	309
2008-04-14	30,000	30,000	28,800	29,510	176	295.10
2008-04-11	29,500	31,000	29,500	30,800	157	308
2008-04-10	30,500	30,500	28,880	29,800	230	298
2008-04-09	33,600	33,600	29,800	30,600	414	306
2008-04-08	33,450	34,000	33,000	33,800	126	338
2008-04-07	33,850	34,050	32,900	34,000	148	340
2008-04-04	35,000	35,000	32,500	32,750	506	327.50
2008-04-03	35,000	35,800	33,550	34,950	216	349.50
2008-04-02	36,000	37,000	35,250	35,750	318	357.50
2008-04-01	36,800	37,800	35,100	35,900	287	359
2008-03-31	36,000	37,750	35,200	36,800	302	368
2008-03-28	35,000	38,500	34,600	36,400	722	364
2008-03-27	31,750	35,750	30,500	35,500	620	355
2008-03-26	35,000	35,000	31,500	31,800	1,009	318
2008-03-25	32,700	35,500	32,100	35,500	1,837	355
2008-03-24	29,000	31,500	29,000	31,500	526	315
2008-03-21	26,400	29,000	25,550	28,500	237	285
2008-03-19	28,600	28,600	26,100	26,800	227	268
2008-03-18	28,200	28,200	26,500	27,100	345	271
2008-03-17	31,000	31,100	28,200	28,200	728	282
2008-03-14	31,200	34,400	30,050	32,200	369	322
2008-03-13	34,500	34,700	31,600	32,200	211	322
2008-03-12	34,600	36,400	33,100	34,900	344	349
2008-03-11	36,000	36,200	33,050	35,000	552	350
2008-03-10	30,600	35,100	30,000	34,000	979	340
2008-03-07	32,600	33,300	30,600	31,100	907	311
2008-03-06	35,800	36,500	33,800	34,600	892	346
2008-03-05	39,450	39,450	34,100	36,500	2,835	365
2008-03-04	34,700	35,850	34,150	35,850	1,149	358.50
2008-03-03	29,000	31,850	27,420	31,850	2,232	318.50
2008-02-29	27,390	28,820	26,920	28,820	1,478	288.20
2008-02-28	22,990	25,820	22,800	25,820	962	258.20
2008-02-27	22,800	23,500	22,700	22,820	194	228.20
2008-02-26	23,300	23,760	22,600	22,820	244	228.20
2008-02-25	23,000	23,550	22,700	23,390	246	233.90
2008-02-22	22,250	22,550	21,710	22,350	251	223.50
2008-02-21	22,700	23,600	22,650	23,080	376	230.80
2008-02-20	23,320	23,500	22,650	22,700	324	227
2008-02-19	24,010	25,300	23,300	23,420	817	234.20
2008-02-18	23,000	25,000	22,700	24,600	856	246
2008-02-15	20,400	22,800	19,600	22,480	1,487	224.80
2008-02-14	20,300	21,200	20,300	20,770	3,358	207.70
2008-02-13	23,300	23,300	23,300	23,300	198	233
2008-02-12	26,300	26,300	26,300	26,300	147	263
2008-02-08	29,650	31,300	29,600	30,300	200	303
2008-02-07	30,500	30,500	28,600	30,000	186	300
2008-02-06	30,600	31,200	29,330	30,000	503	300
2008-02-05	32,600	32,600	31,000	31,700	175	317
2008-02-04	32,000	32,750	31,500	32,650	139	326.50
2008-02-01	32,000	32,500	31,500	31,500	255	315
2008-01-31	30,500	31,300	29,850	31,100	203	311
2008-01-30	32,000	32,000	29,900	30,700	408	307
2008-01-29	33,000	33,200	31,400	32,000	203	320
2008-01-28	33,900	33,900	30,900	31,900	364	319
2008-01-25	34,000	34,800	33,400	34,500	390	345
2008-01-24	33,000	33,400	32,000	32,950	190	329.50
2008-01-23	32,600	34,100	29,810	32,500	812	325
2008-01-22	34,050	34,050	31,850	31,850	571	318.50
2008-01-21	36,250	36,800	34,550	35,850	464	358.50
2008-01-18	31,900	37,900	31,900	37,850	697	378.50
2008-01-17	32,100	34,650	31,000	34,400	645	344
2008-01-16	30,000	32,700	30,000	30,650	1,046	306.50
2008-01-15	38,500	38,500	33,800	34,000	691	340
2008-01-11	39,600	40,700	35,550	37,800	1,073	378
2008-01-10	43,500	43,500	39,500	39,500	548	395
2008-01-09	42,400	43,900	42,400	43,500	257	435
2008-01-08	44,100	44,800	43,000	44,800	258	448
2008-01-07	45,000	47,000	44,000	44,050	388	440.50
2008-01-04	48,600	48,700	45,400	47,000	196	470

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

2321 (株)ソフトフロントホールディングス の時系列データ [2008年度]

2321 (株)ソフトフロントホールディングスの時系列データ [2008年度]