2321 (株)ソフトフロントホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3027,31031,75027,31029,2001,197292
2011-12-2927,01027,85027,00027,520196275.20
2011-12-2828,80028,80027,11027,970557279.70
2011-12-2731,25031,35028,20028,4102,128284.10
2011-12-2626,47031,50026,35031,5003,710315
2011-12-2226,20028,25025,50026,5001,025265
2011-12-2129,30029,90026,10026,1002,412261
2011-12-2023,85028,80023,85028,8002,455288
2011-12-1924,99024,99023,71023,80076238
2011-12-1624,40025,00024,01025,000119250
2011-12-1525,00025,00023,35023,900116239
2011-12-1424,05025,80024,05025,000110250
2011-12-1324,30024,30023,70024,03053240.30
2011-12-1224,69024,69024,00024,60018246
2011-12-0924,10024,69023,01024,300116243
2011-12-0825,00025,00024,11024,40089244
2011-12-0725,22025,31025,00025,01079250.10
2011-12-0625,51025,81025,50025,60086256
2011-12-0526,90026,90025,81026,30080263
2011-12-0224,01027,90024,00026,500245265
2011-12-0123,61024,50023,61024,05022240.50
2011-11-3024,10024,30023,50023,6109236.10
2011-11-2923,86024,50023,52024,10097241
2011-11-2822,91023,89022,71023,51056235.10
2011-11-2522,99023,25022,61023,25045232.50
2011-11-2423,21023,21022,60022,99055229.90
2011-11-2222,50023,59022,01023,26083232.60
2011-11-2123,10023,53022,80023,53076235.30
2011-11-1823,00023,49023,00023,47045234.70
2011-11-1723,80023,80023,00023,73086237.30
2011-11-1624,00024,30024,00024,000178240
2011-11-1524,89024,89024,40024,45060244.50
2011-11-1424,51025,00024,51024,89075248.90
2011-11-1124,50025,20024,26024,610162246.10
2011-11-1025,00026,00024,68026,000217260
2011-11-0925,00025,80025,00025,700114257
2011-11-0826,15026,15024,68025,1001,109251
2011-11-0726,56027,80026,56027,150132271.50
2011-11-0428,00028,30026,62027,020483270.20
2011-11-0229,00029,20028,54028,79088287.90
2011-11-0129,50029,77029,00029,410117294.10
2011-10-3129,95029,95028,75029,500176295
2011-10-2828,75030,45028,75029,950232299.50
2011-10-2729,00029,54029,00029,50063295
2011-10-2629,30029,62029,20029,30070293
2011-10-2529,90029,99029,50029,59063295.90
2011-10-2429,98030,00029,52029,56026295.60
2011-10-2130,20030,30029,80029,83053298.30
2011-10-2030,40030,40029,86030,20087302
2011-10-1930,45030,50029,99030,500122305
2011-10-1829,50030,20029,50030,20097302
2011-10-1730,00030,50029,60029,60097296
2011-10-1430,00030,00029,59029,60055296
2011-10-1330,00030,10029,20029,560228295.60
2011-10-1230,20030,60029,85030,400135304
2011-10-1130,50030,70030,05030,70081307
2011-10-0730,25030,75030,15030,20048302
2011-10-0630,00031,20030,00030,500120305
2011-10-0532,10032,85030,15030,900171309
2011-10-0430,80032,00030,15031,500145315
2011-10-0330,05031,50029,52031,500156315
2011-09-3029,65030,70029,60030,400147304
2011-09-2930,45030,45029,30030,350116303.50
2011-09-2829,11031,10029,11030,200181302
2011-09-2730,50030,50028,60029,000413290
2011-09-2630,10031,00028,80030,000337300
2011-09-2230,30031,00030,00030,800304308
2011-09-2131,00031,30030,65031,000150310
2011-09-2031,75031,75030,80030,850211308.50
2011-09-1631,60032,40031,50032,400360324
2011-09-1532,00032,70031,60032,300118323
2011-09-1434,00034,15031,85032,400308324
2011-09-1333,25034,20032,65034,000283340
2011-09-1235,05035,05032,95033,000463330
2011-09-0935,80036,00034,90035,950361359.50
2011-09-0837,10039,35035,00035,0501,236350.50
2011-09-0740,60042,85036,00036,7504,738367.50
2011-09-0637,10037,10035,90037,1001,980371
2011-09-0530,00030,95030,00030,10058301
2011-09-0231,00031,00030,25030,300113303
2011-09-0130,70030,90030,25030,90048309
2011-08-3131,20031,20030,25030,75039307.50
2011-08-3031,40031,40030,00030,250171302.50
2011-08-2930,30030,80030,00030,75080307.50
2011-08-2630,15030,75029,70030,20094302
2011-08-2531,00031,35030,60031,00047310
2011-08-2430,80030,85030,10030,75039307.50
2011-08-2329,35030,10029,35030,10076301
2011-08-2230,30030,30029,13029,550271295.50
2011-08-1931,00032,20030,00031,000174310
2011-08-1832,25033,25032,20033,00072330
2011-08-1732,30033,40032,30033,00056330
2011-08-1631,40034,00030,75031,900109319
2011-08-1530,00031,00030,00031,00071310
2011-08-1230,85030,85030,00030,000131300
2011-08-1129,50030,75029,50030,000130300
2011-08-1031,50032,00031,40031,400110314
2011-08-0930,00031,00028,20030,500466305
2011-08-0832,00033,20031,75032,050277320.50
2011-08-0532,60035,40032,10034,700156347
2011-08-0434,70035,60034,50035,600246356
2011-08-0335,30036,00034,80035,000180350
2011-08-0236,05036,45035,15036,000130360
2011-08-0138,00039,40036,10037,000834370
2011-07-2935,50036,00034,00034,100317341
2011-07-2835,20038,35035,20036,100675361
2011-07-2735,65036,70035,15035,35080353.50
2011-07-2636,00036,80035,65036,10073361
2011-07-2536,30036,70036,25036,250170362.50
2011-07-2236,70038,00036,05036,900296369
2011-07-2137,60039,60036,50036,7001,339367
2011-07-2036,00040,45034,80039,7004,910397
2011-07-1932,50033,80032,35033,45072334.50
2011-07-1532,35034,00032,35032,900101329
2011-07-1433,05033,50033,00033,00066330
2011-07-1331,85033,45031,85033,050177330.50
2011-07-1232,30034,30032,30033,100146331
2011-07-1134,00034,55033,50034,400148344
2011-07-0834,15035,10033,85034,30068343
2011-07-0733,70034,40033,50034,35090343.50
2011-07-0635,10035,10034,15034,15054341.50
2011-07-0536,70036,70034,95035,00055350
2011-07-0435,00036,80034,60036,000313360
2011-07-0133,20034,70033,20034,300166343
2011-06-3032,35034,90032,35033,650206336.50
2011-06-2932,10032,90031,85032,30056323
2011-06-2832,00032,50032,00032,05054320.50
2011-06-2732,00032,45031,55032,45043324.50
2011-06-2433,60033,60032,40032,450146324.50
2011-06-2333,50033,80032,80033,000107330
2011-06-2232,60033,80032,50033,800106338
2011-06-2132,85033,20032,60032,60021326
2011-06-2033,50033,50032,70032,80055328
2011-06-1733,25034,40033,00033,100150331
2011-06-1633,50033,95033,10033,70098337
2011-06-1534,85035,35033,80034,700132347
2011-06-1434,50034,85033,25034,850202348.50
2011-06-1335,40035,70033,20034,800230348
2011-06-1036,10036,40035,60036,00085360
2011-06-0935,10035,70033,80035,700196357
2011-06-0835,50035,80035,20035,35062353.50
2011-06-0736,50036,50036,15036,15023361.50
2011-06-0636,00036,65035,65036,20051362
2011-06-0337,60037,60036,45036,50055365
2011-06-0237,20037,30036,30036,80057368
2011-06-0137,00037,95037,00037,90072379
2011-05-3137,25037,65036,40037,350157373.50
2011-05-3036,20037,80036,20037,30095373
2011-05-2735,20036,00034,50036,00093360
2011-05-2633,50035,80033,20035,500136355
2011-05-2534,90034,90033,40034,050190340.50
2011-05-2431,80034,20031,15034,200207342
2011-05-2335,50035,50033,00033,800427338
2011-05-2037,00037,00035,65036,200168362
2011-05-1936,75037,60036,75037,300117373
2011-05-1836,80038,00036,30037,150211371.50
2011-05-1737,20037,40036,10036,800502368
2011-05-1640,55040,85037,50038,350651383.50
2011-05-1340,90041,15039,60040,500378405
2011-05-1240,75041,35038,75040,900728409
2011-05-1142,70042,70041,15041,3501,043413.50
2011-05-1040,15043,00039,85042,9501,573429.50
2011-05-0939,85040,20039,15039,500298395
2011-05-0639,85039,85039,00039,350320393.50
2011-05-0240,50040,85039,10040,050549400.50
2011-04-2839,00040,35038,60039,600572396
2011-04-2738,15042,50037,75038,7002,571387
2011-04-2637,45037,50036,30036,500254365
2011-04-2537,25038,00037,10037,550146375.50
2011-04-2238,60038,60037,50037,700171377
2011-04-2138,55038,70037,50038,700325387
2011-04-2039,50039,80037,90038,550489385.50
2011-04-1938,10038,60037,50038,600191386
2011-04-1838,55039,00037,60038,350317383.50
2011-04-1537,90038,25037,05038,000220380
2011-04-1436,75037,45036,20037,200105372
2011-04-1336,80037,45035,80037,450211374.50
2011-04-1239,85039,85036,60036,800326368
2011-04-1137,10039,85037,10039,850209398.50
2011-04-0838,10038,95037,35038,50062385
2011-04-0738,00038,50037,20037,85070378.50
2011-04-0638,10039,20036,95037,000359370
2011-04-0540,00040,10038,00038,100386381
2011-04-0442,75043,00040,20041,300788413
2011-04-0142,00046,25040,90042,1502,988421.50
2011-03-3135,00040,90034,00040,9001,125409
2011-03-3033,10035,10033,10033,900151339
2011-03-2932,10033,60031,30032,950218329.50
2011-03-2832,20033,00031,60031,900322319
2011-03-2535,70036,00032,15032,950619329.50
2011-03-2437,45038,50034,60035,000512350
2011-03-2337,30040,00037,30037,500805375
2011-03-2236,80040,75036,20039,3001,364393
2011-03-1833,00034,50030,05034,0001,518340
2011-03-1728,00031,90026,00029,7501,743297.50
2011-03-1626,80029,24025,10029,0006,705290
2011-03-1532,10032,10032,10032,10032321
2011-03-1439,10039,10039,10039,10099391
2011-03-1148,25048,25046,10046,100601461
2011-03-1051,50051,50045,50047,3001,348473
2011-03-0955,00056,00051,30053,800452538
2011-03-0855,70056,60054,60055,400417554
2011-03-0756,60058,00055,60055,600338556
2011-03-0458,10058,60057,00057,300167573
2011-03-0358,30058,40057,00058,000247580
2011-03-0257,10058,20057,10058,100151581
2011-03-0160,60060,70058,80059,100217591
2011-02-2858,00060,40057,80060,300228603
2011-02-2557,00058,00056,50057,800235578
2011-02-2458,00058,10056,40058,000483580
2011-02-2357,80059,90057,80058,200484582
2011-02-2260,00060,80058,40059,000788590
2011-02-2162,70062,70060,50060,500685605
2011-02-1863,70063,80062,60063,400129634
2011-02-1765,00065,10063,20063,400165634
2011-02-1663,00064,80063,00064,800147648
2011-02-1564,90066,90063,60064,600661646
2011-02-1463,70064,60061,10064,600610646
2011-02-1063,70064,60062,30063,300438633
2011-02-0964,50066,90063,60064,500622645
2011-02-0868,60068,60064,20065,2001,147652
2011-02-0768,90070,50066,90067,5001,295675
2011-02-0469,10069,10066,00066,1001,168661
2011-02-0367,00071,20062,20070,5001,542705
2011-02-0268,20069,80065,20066,0001,064660
2011-02-0173,20073,90065,00066,9007,865669
2011-01-3157,20064,70057,00064,7004,810647
2011-01-2854,50055,50053,20054,700502547
2011-01-2755,00056,30053,50054,500494545
2011-01-2658,00058,50054,80055,500793555
2011-01-2556,90060,30056,30058,7001,077587
2011-01-2455,10056,50054,30055,700683557
2011-01-2159,00059,20054,10055,2001,773552
2011-01-2063,30064,00056,10057,5002,328575
2011-01-1960,50061,10059,90060,300684603
2011-01-1860,40064,50059,50060,8001,736608
2011-01-1760,60063,90059,70060,2002,086602
2011-01-1465,00065,80060,50062,2002,505622
2011-01-1364,50071,00064,10065,6003,773656
2011-01-1272,00072,00062,90064,0007,090640
2011-01-1165,00071,40065,00071,4008,584714
2011-01-0751,20061,40049,50061,4008,363614
2011-01-0654,20056,50049,50051,4002,240514
2011-01-0554,30058,80050,50050,5004,354505
2011-01-0449,50052,30047,45052,3002,569523

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