2321 (株)ソフトフロントホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	15,720	16,000	15,590	15,660	122	156.60
2012-12-27	15,900	16,130	15,750	15,800	107	158
2012-12-26	15,900	16,000	15,700	16,000	207	160
2012-12-25	16,200	16,200	15,610	15,800	360	158
2012-12-21	16,100	16,460	16,010	16,170	341	161.70
2012-12-20	16,500	16,800	16,100	16,450	74	164.50
2012-12-19	16,600	16,600	16,310	16,500	291	165
2012-12-18	16,540	16,720	16,310	16,380	326	163.80
2012-12-17	16,800	17,120	16,450	16,700	303	167
2012-12-14	17,310	17,310	16,750	16,910	591	169.10
2012-12-13	17,510	17,510	17,010	17,280	556	172.80
2012-12-12	16,970	20,550	16,720	17,000	4,787	170
2012-12-11	16,520	16,800	16,520	16,550	56	165.50
2012-12-10	16,700	17,000	16,600	16,600	67	166
2012-12-07	16,800	16,800	16,410	16,790	48	167.90
2012-12-06	16,500	16,800	16,360	16,800	76	168
2012-12-05	16,870	16,870	16,560	16,610	69	166.10
2012-12-04	17,200	17,600	16,820	16,840	93	168.40
2012-12-03	16,700	17,200	16,160	17,200	147	172
2012-11-30	16,900	17,100	16,820	16,970	23	169.70
2012-11-29	17,110	17,290	16,820	17,290	42	172.90
2012-11-28	17,500	17,500	16,710	17,160	185	171.60
2012-11-27	17,200	17,800	17,000	17,500	124	175
2012-11-26	17,590	17,600	17,000	17,600	86	176
2012-11-22	17,220	17,400	16,600	17,400	192	174
2012-11-21	17,100	17,200	16,580	17,200	67	172
2012-11-20	16,500	17,200	16,500	16,800	84	168
2012-11-19	16,650	17,090	16,160	16,800	112	168
2012-11-16	16,010	16,650	16,010	16,650	90	166.50
2012-11-15	16,490	16,840	16,180	16,400	50	164
2012-11-14	16,080	16,780	16,020	16,500	94	165
2012-11-13	16,500	16,550	16,030	16,480	60	164.80
2012-11-12	16,260	17,290	16,260	16,500	135	165
2012-11-09	16,800	17,250	16,750	16,800	50	168
2012-11-08	16,600	17,750	16,250	17,200	151	172
2012-11-07	17,210	17,420	16,800	16,800	129	168
2012-11-06	17,700	17,700	17,210	17,210	119	172.10
2012-11-05	17,900	17,900	17,530	17,750	90	177.50
2012-11-02	18,100	18,110	17,520	17,800	136	178
2012-11-01	18,000	18,100	17,500	17,990	67	179.90
2012-10-31	17,540	18,200	17,250	17,700	146	177
2012-10-30	16,960	17,590	16,800	17,540	175	175.40
2012-10-29	17,060	17,400	16,820	17,200	249	172
2012-10-26	17,060	18,010	17,060	17,510	104	175.10
2012-10-25	18,200	18,200	16,990	17,400	159	174
2012-10-24	17,800	17,990	17,260	17,800	158	178
2012-10-23	18,740	18,750	17,880	18,250	341	182.50
2012-10-22	18,300	19,090	18,220	18,740	287	187.40
2012-10-19	18,740	18,900	18,210	18,800	302	188
2012-10-18	18,800	19,450	18,210	18,650	654	186.50
2012-10-17	17,200	18,490	16,960	18,070	571	180.70
2012-10-16	16,150	18,300	16,150	17,070	622	170.70
2012-10-15	16,480	16,880	16,000	16,400	97	164
2012-10-12	16,800	16,800	16,200	16,570	75	165.70
2012-10-11	16,500	17,000	16,050	16,800	286	168
2012-10-10	16,510	17,180	16,400	16,500	317	165
2012-10-09	18,140	18,140	17,350	17,700	665	177
2012-10-05	18,040	18,400	17,030	17,500	854	175
2012-10-04	16,300	17,800	16,270	17,690	1,077	176.90
2012-10-03	15,450	16,950	15,100	15,920	931	159.20
2012-10-02	14,450	15,400	14,440	15,000	370	150
2012-10-01	14,450	14,500	14,300	14,500	206	145
2012-09-28	14,610	14,870	14,450	14,450	238	144.50
2012-09-27	15,000	15,000	14,800	14,900	32	149
2012-09-26	15,350	15,350	14,800	14,920	78	149.20
2012-09-25	15,900	15,900	15,000	15,000	123	150
2012-09-24	15,350	15,500	15,000	15,100	97	151
2012-09-21	15,500	15,650	15,300	15,390	105	153.90
2012-09-20	15,750	15,850	15,510	15,550	221	155.50
2012-09-19	16,210	16,250	15,500	15,850	241	158.50
2012-09-18	16,300	16,950	16,090	16,110	237	161.10
2012-09-14	17,000	17,100	16,330	16,510	622	165.10
2012-09-13	17,150	17,300	16,710	17,200	262	172
2012-09-12	16,980	17,350	16,900	17,130	121	171.30
2012-09-11	17,200	18,240	16,610	17,110	507	171.10
2012-09-10	17,500	19,500	17,300	17,320	1,618	173.20
2012-09-07	16,770	17,470	16,550	17,140	357	171.40
2012-09-06	17,500	17,800	16,520	16,850	1,526	168.50
2012-09-05	22,200	22,790	17,160	17,950	6,476	179.50
2012-09-04	15,950	19,400	15,890	19,400	1,509	194
2012-09-03	14,900	15,450	14,900	15,400	65	154
2012-08-31	14,920	15,400	14,900	15,000	199	150
2012-08-30	14,900	15,600	14,900	15,000	200	150
2012-08-29	14,500	14,990	14,500	14,830	85	148.30
2012-08-28	14,800	15,050	14,560	14,800	22	148
2012-08-27	15,000	15,070	14,500	15,000	115	150
2012-08-24	15,240	15,240	14,600	15,000	135	150
2012-08-23	14,900	15,000	14,900	15,000	40	150
2012-08-22	15,100	15,400	14,800	15,100	100	151
2012-08-21	15,690	15,690	15,060	15,100	160	151
2012-08-20	14,200	15,450	14,200	15,400	358	154
2012-08-17	14,000	14,490	14,000	14,090	41	140.90
2012-08-16	14,500	14,500	14,000	14,000	31	140
2012-08-15	14,030	14,450	13,880	14,000	76	140
2012-08-14	14,100	14,200	14,100	14,140	31	141.40
2012-08-13	14,500	14,500	14,290	14,290	33	142.90
2012-08-10	15,050	15,050	14,590	14,730	59	147.30
2012-08-09	14,350	15,000	14,350	14,890	69	148.90
2012-08-08	14,510	14,700	14,260	14,260	29	142.60
2012-08-07	14,270	14,750	14,220	14,700	52	147
2012-08-06	13,710	14,030	13,710	14,030	34	140.30
2012-08-03	14,000	14,070	13,700	13,710	157	137.10
2012-08-02	14,480	14,480	14,080	14,080	238	140.80
2012-08-01	15,000	15,000	14,080	14,210	143	142.10
2012-07-31	14,910	15,240	14,800	15,010	60	150.10
2012-07-30	14,800	15,500	14,750	15,000	146	150
2012-07-27	14,650	15,800	14,520	15,700	150	157
2012-07-26	14,110	14,900	14,100	14,900	153	149
2012-07-25	15,050	15,450	14,650	14,900	94	149
2012-07-24	14,690	15,450	14,120	15,450	218	154.50
2012-07-23	16,500	16,510	15,070	15,080	222	150.80
2012-07-20	17,300	17,300	16,530	16,530	183	165.30
2012-07-19	16,260	17,900	16,260	17,140	364	171.40
2012-07-18	16,550	16,550	16,100	16,150	244	161.50
2012-07-17	17,210	17,220	16,660	16,660	422	166.60
2012-07-13	17,500	18,800	17,150	17,380	279	173.80
2012-07-12	17,290	19,000	17,010	17,100	533	171
2012-07-11	17,170	17,800	17,080	17,290	227	172.90
2012-07-10	17,500	17,660	17,200	17,590	635	175.90
2012-07-09	19,000	19,000	18,100	18,300	529	183
2012-07-06	19,890	20,100	19,220	19,780	509	197.80
2012-07-05	21,400	21,800	19,810	20,300	1,125	203
2012-07-04	20,320	21,900	20,300	20,900	1,180	209
2012-07-03	19,480	21,470	19,120	20,010	1,600	200.10
2012-07-02	19,190	20,700	19,020	19,500	1,648	195
2012-06-29	23,200	24,650	19,360	19,990	9,954	199.90
2012-06-28	16,900	20,210	16,900	20,210	5,533	202.10
2012-06-27	16,300	16,960	15,620	16,210	191	162.10
2012-06-26	17,090	17,140	16,000	16,300	295	163
2012-06-25	15,990	18,000	15,200	16,570	726	165.70
2012-06-22	14,890	16,680	14,560	15,990	438	159.90
2012-06-21	16,700	16,700	15,010	15,690	653	156.90
2012-06-20	18,300	19,300	16,500	16,500	3,171	165
2012-06-19	13,560	16,530	13,560	16,530	507	165.30
2012-06-18	13,250	13,640	13,250	13,530	85	135.30
2012-06-15	13,670	13,670	13,240	13,250	93	132.50
2012-06-14	13,490	14,300	13,010	13,670	325	136.70
2012-06-13	13,130	13,490	12,710	13,400	214	134
2012-06-12	12,790	13,150	12,750	13,000	194	130
2012-06-11	13,160	13,160	12,910	13,090	77	130.90
2012-06-08	13,590	13,860	12,830	13,050	292	130.50
2012-06-07	13,660	14,000	13,020	13,290	326	132.90
2012-06-06	12,900	13,990	12,350	13,860	636	138.60
2012-06-05	13,150	13,450	12,630	13,000	520	130
2012-06-04	14,150	14,330	13,100	13,450	732	134.50
2012-06-01	16,900	16,900	14,630	15,240	1,640	152.40
2012-05-31	15,050	17,790	14,170	16,940	5,049	169.40
2012-05-30	12,400	14,900	12,300	14,900	732	149
2012-05-29	11,500	12,000	11,500	11,900	74	119
2012-05-28	12,200	12,200	12,000	12,000	92	120
2012-05-25	12,500	12,690	12,000	12,390	196	123.90
2012-05-24	11,600	12,300	11,520	12,280	118	122.80
2012-05-23	12,010	12,300	11,710	11,720	95	117.20
2012-05-22	12,190	12,190	11,890	12,150	32	121.50
2012-05-21	11,600	12,190	11,600	12,060	45	120.60
2012-05-18	11,800	12,090	11,500	11,630	94	116.30
2012-05-17	11,500	12,090	11,260	12,090	284	120.90
2012-05-16	12,360	12,800	12,120	12,120	81	121.20
2012-05-15	12,000	13,000	11,130	12,660	694	126.60
2012-05-14	14,700	14,700	13,010	13,290	376	132.90
2012-05-11	16,300	16,430	15,070	15,200	91	152
2012-05-10	15,500	16,000	15,000	15,990	234	159.90
2012-05-09	15,880	16,000	15,060	15,300	126	153
2012-05-08	15,500	16,580	15,300	16,500	85	165
2012-05-07	16,550	16,550	15,750	15,750	167	157.50
2012-05-02	16,250	17,000	16,200	16,550	91	165.50
2012-05-01	16,500	16,500	16,260	16,270	95	162.70
2012-04-27	16,600	16,980	16,590	16,610	131	166.10
2012-04-26	16,660	17,190	16,660	17,000	106	170
2012-04-25	16,720	16,990	16,650	16,990	80	169.90
2012-04-24	16,950	17,000	16,710	16,720	105	167.20
2012-04-23	17,300	17,300	17,000	17,100	58	171
2012-04-20	17,510	17,580	16,800	17,300	306	173
2012-04-19	17,700	17,700	17,500	17,580	102	175.80
2012-04-18	17,800	17,810	17,600	17,710	71	177.10
2012-04-17	17,760	18,350	17,600	17,950	77	179.50
2012-04-16	18,200	18,470	18,000	18,200	58	182
2012-04-13	17,560	18,200	17,500	18,200	124	182
2012-04-12	18,040	18,040	17,500	17,800	232	178
2012-04-11	17,900	18,040	17,580	17,800	196	178
2012-04-10	18,170	18,450	17,920	17,920	84	179.20
2012-04-09	18,260	18,800	18,050	18,170	145	181.70
2012-04-06	18,490	18,850	17,900	18,850	153	188.50
2012-04-05	17,650	18,500	17,570	18,490	189	184.90
2012-04-04	18,250	18,300	17,600	17,650	319	176.50
2012-04-03	19,000	19,000	18,160	18,300	255	183
2012-04-02	19,240	19,490	18,620	18,890	144	188.90
2012-03-30	18,990	19,030	18,000	19,020	395	190.20
2012-03-29	18,900	19,490	18,300	18,880	394	188.80
2012-03-28	18,600	18,890	18,300	18,890	194	188.90
2012-03-27	18,520	18,650	18,000	18,490	539	184.90
2012-03-26	18,520	18,530	17,500	17,880	2,436	178.80
2012-03-23	19,620	19,640	18,810	19,530	882	195.30
2012-03-22	20,210	20,410	20,090	20,200	378	202
2012-03-21	21,250	21,270	20,000	20,680	829	206.80
2012-03-19	22,000	22,100	21,550	21,600	242	216
2012-03-16	22,700	22,960	22,310	22,430	363	224.30
2012-03-15	22,420	22,960	22,420	22,730	95	227.30
2012-03-14	22,390	22,660	22,100	22,420	228	224.20
2012-03-13	23,000	23,000	21,400	22,020	870	220.20
2012-03-12	23,850	23,850	23,390	23,390	368	233.90
2012-03-09	23,750	24,150	23,750	24,000	123	240
2012-03-08	23,900	24,200	23,710	23,920	50	239.20
2012-03-07	23,510	23,930	23,500	23,900	63	239
2012-03-06	24,380	24,380	24,010	24,380	20	243.80
2012-03-05	24,160	24,600	24,000	24,010	113	240.10
2012-03-02	24,510	24,510	24,100	24,330	59	243.30
2012-03-01	24,900	25,180	24,600	24,600	115	246
2012-02-29	25,010	25,350	24,750	24,750	155	247.50
2012-02-28	26,500	26,500	24,910	25,250	254	252.50
2012-02-27	25,700	26,500	25,300	26,000	423	260
2012-02-24	25,480	25,800	24,720	25,750	381	257.50
2012-02-23	24,900	25,100	24,410	24,980	84	249.80
2012-02-22	24,280	24,900	24,000	24,900	101	249
2012-02-21	23,870	24,400	23,870	24,270	68	242.70
2012-02-20	24,100	24,300	23,870	23,870	59	238.70
2012-02-17	24,390	24,850	24,100	24,100	76	241
2012-02-16	24,000	24,450	23,800	24,000	62	240
2012-02-15	24,000	24,100	23,800	24,000	66	240
2012-02-14	24,290	24,290	23,790	24,000	72	240
2012-02-13	24,000	24,000	24,000	24,000	2	240
2012-02-10	23,750	24,330	23,750	24,110	71	241.10
2012-02-09	23,860	24,000	23,830	23,980	26	239.80
2012-02-08	23,600	24,300	23,400	24,300	125	243
2012-02-07	24,210	24,210	23,800	23,900	158	239
2012-02-06	24,850	24,870	24,000	24,230	131	242.30
2012-02-03	24,190	24,610	23,780	24,580	125	245.80
2012-02-02	23,370	23,790	23,340	23,790	129	237.90
2012-02-01	23,400	23,500	23,220	23,360	206	233.60
2012-01-31	23,900	23,900	23,300	23,300	164	233
2012-01-30	23,900	23,990	23,600	23,990	280	239.90
2012-01-27	24,600	24,880	24,300	24,880	87	248.80
2012-01-26	25,020	25,020	24,610	24,610	139	246.10
2012-01-25	25,220	25,790	24,950	24,950	146	249.50
2012-01-24	25,010	25,210	24,780	25,070	57	250.70
2012-01-23	25,300	25,300	24,700	24,980	142	249.80
2012-01-20	24,870	25,600	24,870	25,230	273	252.30
2012-01-19	25,300	25,300	24,820	24,840	108	248.40
2012-01-18	24,600	25,300	24,600	25,300	168	253
2012-01-17	24,880	25,000	24,400	24,880	183	248.80
2012-01-16	25,770	25,960	25,000	25,480	194	254.80
2012-01-13	26,010	26,500	25,910	26,100	93	261
2012-01-12	26,850	27,000	26,110	26,110	206	261.10
2012-01-11	27,240	27,370	26,800	26,860	116	268.60
2012-01-10	28,040	28,040	26,850	26,850	386	268.50
2012-01-06	28,800	29,250	28,350	28,410	78	284.10
2012-01-05	29,560	29,560	28,700	29,000	467	290
2012-01-04	29,780	31,300	29,600	29,950	496	299.50

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 [2012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 [2012年度]