2321 (株)ソフトフロントホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	40,200	45,950	39,350	45,300	2,056	453
2010-12-29	39,150	40,450	39,100	40,200	489	402
2010-12-28	38,500	40,250	38,500	39,600	294	396
2010-12-27	37,650	40,550	37,600	38,250	1,083	382.50
2010-12-24	38,200	38,950	37,250	38,200	485	382
2010-12-22	39,100	40,300	38,500	38,900	566	389
2010-12-21	38,000	40,800	37,650	38,400	917	384
2010-12-20	37,900	38,200	37,500	37,700	297	377
2010-12-17	38,500	38,550	37,550	37,900	334	379
2010-12-16	38,250	38,250	37,350	37,800	340	378
2010-12-15	40,000	40,100	37,500	37,550	933	375.50
2010-12-14	41,950	41,950	38,600	39,350	1,034	393.50
2010-12-13	38,550	41,000	37,550	39,850	774	398.50
2010-12-10	37,700	40,200	37,150	39,500	494	395
2010-12-09	37,200	39,200	36,100	38,000	1,318	380
2010-12-08	37,550	43,950	37,550	40,000	2,305	400
2010-12-07	38,000	38,500	36,750	37,000	1,043	370
2010-12-06	38,650	39,750	37,900	38,700	1,047	387
2010-12-03	41,950	42,000	38,700	39,800	759	398
2010-12-02	42,100	42,700	41,050	41,250	403	412.50
2010-12-01	41,950	44,700	41,600	42,050	755	420.50
2010-11-30	43,700	44,000	42,600	43,250	1,296	432.50
2010-11-29	42,450	48,900	42,450	45,800	3,002	458
2010-11-26	42,200	43,800	40,000	42,250	2,109	422.50
2010-11-25	48,000	48,000	43,000	43,700	1,784	437
2010-11-24	44,500	48,400	42,800	48,150	2,583	481.50
2010-11-22	39,600	45,500	38,100	44,000	3,196	440
2010-11-19	36,500	39,100	35,500	39,000	1,284	390
2010-11-18	38,050	39,950	34,650	36,000	2,190	360
2010-11-17	30,900	38,000	30,900	38,000	3,235	380
2010-11-16	32,000	32,200	29,500	31,000	1,009	310
2010-11-15	33,200	33,400	31,800	32,700	647	327
2010-11-12	35,000	35,000	32,600	33,850	762	338.50
2010-11-11	32,000	36,350	31,200	34,500	2,025	345
2010-11-10	26,940	30,900	26,940	30,000	1,223	300
2010-11-09	26,400	26,600	25,250	26,440	577	264.40
2010-11-08	26,010	27,200	25,100	25,900	963	259
2010-11-05	22,900	27,400	22,540	26,000	1,953	260
2010-11-04	21,990	23,000	21,700	22,500	261	225
2010-11-02	21,850	22,000	21,000	22,000	108	220
2010-11-01	22,100	24,200	21,100	21,770	737	217.70
2010-10-29	23,000	23,000	21,000	22,900	383	229
2010-10-28	22,800	23,800	22,150	22,500	443	225
2010-10-27	20,800	22,600	20,800	21,900	435	219
2010-10-26	20,610	21,290	20,500	21,290	120	212.90
2010-10-25	21,370	21,500	20,300	20,600	372	206
2010-10-22	19,480	21,500	19,200	21,400	719	214
2010-10-21	19,780	20,000	19,110	19,110	179	191.10
2010-10-20	19,230	19,500	18,800	19,200	243	192
2010-10-19	20,500	21,470	18,900	19,500	1,152	195
2010-10-18	18,000	21,900	17,840	19,510	1,700	195.10
2010-10-15	18,300	18,350	17,500	17,900	108	179
2010-10-14	17,600	18,390	17,200	17,900	252	179
2010-10-13	17,500	17,910	16,910	17,800	135	178
2010-10-12	16,820	17,940	16,820	17,300	261	173
2010-10-08	16,650	16,950	16,650	16,680	42	166.80
2010-10-07	17,200	17,200	16,500	17,150	146	171.50
2010-10-06	17,000	17,200	16,850	17,200	40	172
2010-10-05	17,500	17,500	16,900	16,900	39	169
2010-10-04	17,200	17,700	16,760	17,700	119	177
2010-10-01	16,830	16,850	16,820	16,830	30	168.30
2010-09-30	17,310	17,310	16,810	16,820	46	168.20
2010-09-29	17,450	17,960	17,120	17,500	49	175
2010-09-28	16,600	17,480	16,600	17,480	78	174.80
2010-09-27	16,800	17,320	16,760	16,760	78	167.60
2010-09-24	16,700	17,380	16,560	17,050	287	170.50
2010-09-22	18,000	18,000	17,530	17,550	63	175.50
2010-09-21	18,400	18,480	17,800	18,000	359	180
2010-09-17	18,300	18,480	17,320	17,350	402	173.50
2010-09-16	16,980	18,500	16,980	18,300	241	183
2010-09-15	17,450	17,450	16,770	17,270	198	172.70
2010-09-14	17,060	18,490	17,060	17,450	533	174.50
2010-09-13	16,240	16,700	16,220	16,700	234	167
2010-09-10	16,230	16,500	16,230	16,310	51	163.10
2010-09-09	16,500	16,580	16,410	16,410	82	164.10
2010-09-08	16,400	16,590	16,300	16,590	99	165.90
2010-09-07	16,560	16,730	16,500	16,500	98	165
2010-09-06	16,460	16,990	16,450	16,500	96	165
2010-09-03	16,700	16,850	16,500	16,500	52	165
2010-09-02	16,990	16,990	16,350	16,800	168	168
2010-09-01	16,510	16,850	16,500	16,650	57	166.50
2010-08-31	16,880	16,880	16,320	16,700	87	167
2010-08-30	16,800	17,000	16,700	16,880	40	168.80
2010-08-27	16,530	17,000	16,510	16,700	75	167
2010-08-26	16,400	16,700	16,400	16,500	54	165
2010-08-25	16,510	16,900	16,450	16,600	54	166
2010-08-24	16,810	17,000	16,610	16,700	29	167
2010-08-23	17,400	17,400	16,700	17,300	43	173
2010-08-20	16,900	17,380	16,900	17,200	24	172
2010-08-19	17,000	17,430	17,000	17,280	22	172.80
2010-08-18	16,600	17,000	16,300	17,000	244	170
2010-08-17	17,250	17,370	16,700	16,760	159	167.60
2010-08-16	17,600	17,790	17,200	17,200	149	172
2010-08-13	17,600	18,000	17,590	17,640	63	176.40
2010-08-12	18,000	18,270	17,700	17,710	137	177.10
2010-08-11	17,980	19,100	17,910	18,500	223	185
2010-08-10	18,280	18,280	18,000	18,160	35	181.60
2010-08-09	17,900	18,220	17,900	18,220	43	182.20
2010-08-06	18,400	18,400	18,050	18,070	40	180.70
2010-08-05	18,100	18,590	18,000	18,400	205	184
2010-08-04	18,220	18,610	18,050	18,050	112	180.50
2010-08-03	18,600	18,600	18,210	18,560	100	185.60
2010-08-02	19,000	19,560	18,300	18,800	180	188
2010-07-30	18,100	18,200	17,910	18,200	118	182
2010-07-29	18,320	18,450	17,630	17,900	145	179
2010-07-28	18,000	18,990	18,000	18,790	249	187.90
2010-07-27	18,160	18,290	17,990	18,170	133	181.70
2010-07-26	18,200	18,230	17,950	18,010	132	180.10
2010-07-23	18,330	18,330	17,930	18,200	72	182
2010-07-22	18,260	18,710	17,900	17,930	161	179.30
2010-07-21	18,230	18,600	18,050	18,600	210	186
2010-07-20	18,300	18,700	18,100	18,110	180	181.10
2010-07-16	19,370	19,380	18,610	19,040	145	190.40
2010-07-15	19,590	19,910	18,910	19,390	142	193.90
2010-07-14	19,980	20,080	19,540	19,550	110	195.50
2010-07-13	20,000	20,400	19,520	19,960	230	199.60
2010-07-12	20,990	21,300	20,000	20,500	202	205
2010-07-09	21,000	21,460	19,800	20,450	436	204.50
2010-07-08	20,130	20,400	19,700	19,700	225	197
2010-07-07	21,000	21,090	19,650	20,130	536	201.30
2010-07-06	18,680	21,990	18,680	21,500	1,407	215
2010-07-05	18,010	18,800	18,010	18,700	124	187
2010-07-02	18,400	18,600	17,550	18,400	200	184
2010-07-01	17,530	18,400	17,520	18,400	172	184
2010-06-30	18,000	18,400	17,500	18,200	162	182
2010-06-29	18,800	19,220	18,000	18,400	225	184
2010-06-28	19,150	19,380	18,770	18,800	201	188
2010-06-25	19,600	19,880	19,100	19,100	291	191
2010-06-24	19,200	20,240	19,160	20,090	152	200.90
2010-06-23	19,600	20,000	19,100	19,300	211	193
2010-06-22	20,100	20,480	19,810	19,860	226	198.60
2010-06-21	20,300	20,500	19,740	20,300	281	203
2010-06-18	21,500	21,500	20,300	20,300	290	203
2010-06-17	22,000	23,000	21,110	21,300	768	213
2010-06-16	25,780	26,280	22,050	22,480	4,425	224.80
2010-06-15	20,700	23,280	20,010	23,280	3,718	232.80
2010-06-14	18,500	19,470	18,500	19,280	177	192.80
2010-06-11	17,700	18,250	17,700	18,000	104	180
2010-06-10	17,700	18,100	17,500	17,700	72	177
2010-06-09	18,050	18,500	17,600	18,500	33	185
2010-06-08	18,000	18,400	18,000	18,050	21	180.50
2010-06-07	18,690	18,690	17,800	18,000	57	180
2010-06-04	19,200	19,300	18,800	19,100	72	191
2010-06-03	19,000	19,300	18,900	19,000	132	190
2010-06-02	19,660	19,660	18,810	19,100	180	191
2010-06-01	19,800	20,000	18,800	19,500	176	195
2010-05-31	18,000	19,500	17,900	19,000	299	190
2010-05-28	17,920	18,160	17,540	17,900	83	179
2010-05-27	17,000	17,750	16,620	17,500	83	175
2010-05-26	16,800	17,300	16,800	16,950	226	169.50
2010-05-25	18,110	18,900	17,110	17,400	125	174
2010-05-24	17,980	19,000	17,700	18,900	183	189
2010-05-21	16,600	17,700	16,600	17,500	305	175
2010-05-20	18,160	18,510	17,800	17,800	150	178
2010-05-19	18,000	18,550	17,000	18,550	432	185.50
2010-05-18	19,800	20,000	18,100	18,400	284	184
2010-05-17	20,990	20,990	18,500	19,000	675	190
2010-05-14	21,550	21,700	21,120	21,130	95	211.30
2010-05-13	21,600	22,270	20,720	22,270	235	222.70
2010-05-12	21,000	21,650	20,600	21,500	186	215
2010-05-11	22,450	23,200	21,000	21,100	285	211
2010-05-10	21,730	22,380	21,050	22,100	120	221
2010-05-07	21,900	22,390	20,690	21,730	463	217.30
2010-05-06	23,000	23,500	22,850	23,000	404	230
2010-04-30	24,760	25,000	23,900	24,250	449	242.50
2010-04-28	24,200	25,350	23,530	24,900	616	249
2010-04-27	26,300	26,680	25,010	25,120	611	251.20
2010-04-26	25,000	26,980	24,850	26,900	1,178	269
2010-04-23	23,500	24,800	23,150	24,580	603	245.80
2010-04-22	23,220	23,790	23,010	23,130	182	231.30
2010-04-21	22,760	24,000	22,760	23,500	290	235
2010-04-20	22,900	25,400	22,610	22,700	1,182	227
2010-04-19	23,150	23,150	22,530	22,670	347	226.70
2010-04-16	24,180	24,180	23,000	23,430	397	234.30
2010-04-15	22,390	26,600	22,300	24,100	860	241
2010-04-14	22,300	22,790	22,300	22,400	143	224
2010-04-13	22,720	22,800	22,500	22,800	247	228
2010-04-12	23,200	23,900	22,950	23,000	427	230
2010-04-09	23,000	23,490	22,800	22,910	298	229.10
2010-04-08	23,100	23,200	22,650	23,000	201	230
2010-04-07	22,350	23,170	22,300	23,170	214	231.70
2010-04-06	23,800	23,850	22,010	22,400	269	224
2010-04-05	22,170	23,000	21,810	22,800	509	228
2010-04-02	21,970	22,390	21,750	22,350	164	223.50
2010-04-01	22,480	22,480	21,860	21,870	241	218.70
2010-03-31	23,300	23,400	22,000	22,480	382	224.80
2010-03-30	21,900	23,300	21,750	23,300	273	233
2010-03-29	21,920	23,200	21,920	22,400	232	224
2010-03-26	24,900	24,900	23,060	23,400	539	234
2010-03-25	27,000	28,000	23,000	24,900	1,108	249
2010-03-24	26,300	28,690	23,800	26,300	2,329	263
2010-03-23	21,900	23,850	21,200	23,800	523	238
2010-03-19	21,900	22,000	21,200	21,600	276	216
2010-03-18	21,700	22,370	20,750	21,900	231	219
2010-03-17	21,750	25,600	20,600	21,700	1,421	217
2010-03-16	19,000	22,680	18,650	22,250	1,107	222.50
2010-03-15	18,300	19,000	18,100	18,750	253	187.50
2010-03-12	18,310	18,600	18,050	18,300	132	183
2010-03-11	18,460	18,750	18,310	18,310	127	183.10
2010-03-10	18,800	19,000	18,400	18,700	155	187
2010-03-09	18,900	19,100	18,810	18,840	71	188.40
2010-03-08	18,990	19,400	18,990	19,400	77	194
2010-03-05	18,770	19,180	18,770	19,000	32	190
2010-03-04	19,240	19,240	18,550	19,170	81	191.70
2010-03-03	19,640	19,640	19,200	19,210	106	192.10
2010-03-02	19,500	19,610	19,100	19,610	85	196.10
2010-03-01	19,400	20,000	18,650	19,100	134	191
2010-02-26	20,280	20,280	19,110	20,000	47	200
2010-02-25	20,190	20,300	19,300	20,000	231	200
2010-02-24	18,210	20,110	18,000	19,900	240	199
2010-02-23	18,000	18,900	18,000	18,310	131	183.10
2010-02-22	18,500	18,590	17,600	18,000	257	180
2010-02-19	19,200	19,200	18,800	19,000	24	190
2010-02-18	18,620	19,200	18,620	19,000	113	190
2010-02-17	18,900	19,300	18,510	18,700	66	187
2010-02-16	19,000	19,000	18,540	18,900	59	189
2010-02-15	19,180	19,180	18,500	18,730	41	187.30
2010-02-12	18,450	18,800	18,450	18,780	48	187.80
2010-02-10	18,000	18,400	17,900	17,900	54	179
2010-02-09	17,880	18,500	17,820	18,000	46	180
2010-02-08	18,000	18,200	17,800	18,000	94	180
2010-02-05	17,800	18,300	17,550	18,300	83	183
2010-02-04	18,690	18,800	18,000	18,030	207	180.30
2010-02-03	19,000	19,380	18,230	19,180	258	191.80
2010-02-02	17,910	20,980	17,610	19,220	714	192.20
2010-02-01	16,450	17,970	16,450	17,110	1,199	171.10
2010-01-29	21,800	21,800	20,030	21,440	193	214.40
2010-01-28	21,530	21,900	21,350	21,800	62	218
2010-01-27	21,610	21,700	21,400	21,650	104	216.50
2010-01-26	22,000	22,100	21,610	21,650	161	216.50
2010-01-25	21,500	22,000	21,200	21,600	97	216
2010-01-22	21,450	21,800	21,110	21,220	71	212.20
2010-01-21	21,800	22,250	21,360	21,510	114	215.10
2010-01-20	21,100	22,500	21,100	21,580	273	215.80
2010-01-19	21,300	21,300	20,700	20,880	79	208.80
2010-01-18	21,500	21,500	20,500	21,300	81	213
2010-01-15	20,020	21,000	19,900	21,000	178	210
2010-01-14	20,500	20,690	20,000	20,200	163	202
2010-01-13	21,070	21,390	20,720	20,720	164	207.20
2010-01-12	21,810	21,810	21,010	21,480	132	214.80
2010-01-08	21,700	21,800	21,510	21,510	114	215.10
2010-01-07	21,570	22,000	21,510	21,570	118	215.70
2010-01-06	21,800	22,000	21,600	21,700	94	217
2010-01-05	22,250	22,300	21,790	21,810	129	218.10
2010-01-04	21,700	22,100	21,700	21,950	79	219.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2321 (株)ソフトフロントホールディングス の時系列データ [2010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 [2010年度]