2321 (株)ソフトフロントホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	19,130	19,500	19,090	19,250	2,508	192.50
2013-12-27	20,330	20,340	19,820	19,930	1,758	199.30
2013-12-26	20,420	20,450	19,850	20,000	2,529	200
2013-12-25	19,700	20,430	19,500	20,370	7,113	203.70
2013-12-24	20,380	20,490	19,050	19,200	6,735	192
2013-12-20	20,800	21,650	20,630	20,950	4,344	209.50
2013-12-19	22,380	22,950	21,500	21,790	8,023	217.90
2013-12-18	21,100	22,130	21,020	21,600	5,265	216
2013-12-17	21,500	22,490	20,820	22,100	10,137	221
2013-12-16	23,130	23,790	21,200	21,490	9,282	214.90
2013-12-13	24,800	27,480	23,500	24,510	16,601	245.10
2013-12-12	30,950	32,300	24,510	24,820	17,602	248.20
2013-12-11	33,200	33,200	26,350	28,040	19,698	280.40
2013-12-10	33,800	38,500	31,400	33,500	20,817	335
2013-12-09	37,250	37,300	34,200	37,300	21,447	373
2013-12-06	29,270	30,300	27,500	30,300	20,055	303
2013-12-05	25,270	25,270	25,270	25,270	927	252.70
2013-12-04	19,870	20,270	18,560	20,270	6,291	202.70
2013-12-03	18,200	19,000	15,470	15,470	18,927	154.70
2013-12-02	13,980	15,000	13,860	15,000	1,468	150
2013-11-29	14,260	14,280	13,900	14,040	679	140.40
2013-11-28	13,900	14,400	13,820	14,070	812	140.70
2013-11-27	13,570	14,050	13,570	13,970	1,338	139.70
2013-11-26	13,600	13,600	13,300	13,550	353	135.50
2013-11-25	13,420	13,500	13,390	13,400	207	134
2013-11-22	13,250	13,400	13,160	13,400	596	134
2013-11-21	13,590	13,590	13,290	13,440	148	134.40
2013-11-20	13,800	13,900	12,900	13,530	1,632	135.30
2013-11-19	14,250	14,290	13,820	13,960	523	139.60
2013-11-18	13,740	14,610	13,510	14,150	1,690	141.50
2013-11-15	13,410	13,500	13,300	13,440	321	134.40
2013-11-14	13,420	13,510	13,300	13,400	206	134
2013-11-13	13,260	13,550	13,210	13,480	220	134.80
2013-11-12	13,100	13,450	13,100	13,260	96	132.60
2013-11-11	13,360	13,600	13,100	13,100	198	131
2013-11-08	13,500	13,810	13,400	13,410	166	134.10
2013-11-07	13,000	13,850	13,000	13,800	914	138
2013-11-06	12,920	13,140	12,910	13,140	185	131.40
2013-11-05	13,330	13,700	12,700	13,100	747	131
2013-11-01	13,850	13,850	13,320	13,320	183	133.20
2013-10-31	14,000	14,000	13,440	13,610	683	136.10
2013-10-30	13,770	13,890	13,700	13,700	297	137
2013-10-29	13,900	13,900	13,710	13,730	263	137.30
2013-10-28	14,020	14,020	13,700	13,720	542	137.20
2013-10-25	14,260	14,550	13,910	13,910	702	139.10
2013-10-24	14,000	14,700	14,000	14,400	1,324	144
2013-10-23	14,050	14,230	13,700	13,860	646	138.60
2013-10-22	13,990	13,990	13,600	13,880	385	138.80
2013-10-21	14,100	14,280	13,900	13,900	451	139
2013-10-18	13,510	14,230	13,500	13,990	783	139.90
2013-10-17	13,590	13,700	13,510	13,690	121	136.90
2013-10-16	13,900	13,940	13,700	13,700	185	137
2013-10-15	13,860	13,990	13,810	13,950	335	139.50
2013-10-11	13,770	14,000	13,600	13,860	959	138.60
2013-10-10	13,490	13,690	13,380	13,690	499	136.90
2013-10-09	13,200	13,390	13,150	13,370	205	133.70
2013-10-08	12,810	13,150	12,700	13,150	233	131.50
2013-10-07	13,070	13,070	12,830	12,840	362	128.40
2013-10-04	13,110	13,280	12,980	13,080	396	130.80
2013-10-03	13,270	13,440	13,000	13,310	321	133.10
2013-10-02	13,540	13,930	13,320	13,340	459	133.40
2013-10-01	13,600	14,100	13,180	13,840	1,117	138.40
2013-09-30	13,180	14,190	13,020	13,660	540	136.60
2013-09-27	13,300	13,300	13,060	13,180	107	131.80
2013-09-26	13,230	13,500	13,000	13,230	336	132.30
2013-09-25	13,550	13,850	13,400	13,500	730	135
2013-09-24	13,260	13,520	13,250	13,520	177	135.20
2013-09-20	13,380	13,620	13,200	13,370	399	133.70
2013-09-19	13,100	13,220	12,880	13,180	197	131.80
2013-09-18	13,090	13,390	13,010	13,130	297	131.30
2013-09-17	13,050	13,050	12,900	13,010	207	130.10
2013-09-13	12,900	12,900	12,600	12,880	364	128.80
2013-09-12	12,960	12,960	12,760	12,850	16	128.50
2013-09-11	12,820	12,820	12,700	12,750	212	127.50
2013-09-10	12,900	12,930	12,700	12,820	78	128.20
2013-09-09	12,910	13,000	12,860	12,930	53	129.30
2013-09-06	12,770	13,000	12,700	12,900	140	129
2013-09-05	13,000	13,000	12,710	12,850	67	128.50
2013-09-04	13,100	13,100	12,800	13,030	268	130.30
2013-09-03	13,500	13,540	13,020	13,190	427	131.90
2013-09-02	12,600	13,600	12,560	13,400	699	134
2013-08-30	12,600	12,650	12,520	12,650	72	126.50
2013-08-29	12,890	12,890	12,630	12,690	68	126.90
2013-08-28	12,700	12,900	12,600	12,600	148	126
2013-08-27	12,800	13,000	12,700	12,740	99	127.40
2013-08-26	12,880	13,050	12,800	12,810	183	128.10
2013-08-23	13,070	13,090	12,900	13,090	115	130.90
2013-08-22	13,010	13,100	13,000	13,010	212	130.10
2013-08-21	13,010	13,180	13,010	13,120	329	131.20
2013-08-20	13,600	13,600	13,300	13,300	165	133
2013-08-19	13,600	13,700	13,390	13,600	196	136
2013-08-16	13,520	13,700	13,420	13,530	158	135.30
2013-08-15	14,100	14,100	13,630	13,970	220	139.70
2013-08-14	14,100	14,200	13,800	14,080	91	140.80
2013-08-13	14,290	14,290	13,750	13,950	401	139.50
2013-08-12	15,400	15,450	13,770	13,990	1,721	139.90
2013-08-09	13,920	15,260	13,880	15,040	916	150.40
2013-08-08	14,000	14,150	13,830	14,000	936	140
2013-08-07	13,530	13,950	13,530	13,890	322	138.90
2013-08-06	13,340	13,620	13,330	13,530	205	135.30
2013-08-05	13,220	13,700	13,220	13,600	313	136
2013-08-02	13,130	13,500	12,800	13,340	1,019	133.40
2013-08-01	13,700	13,700	13,070	13,300	360	133
2013-07-31	13,300	13,940	13,180	13,400	580	134
2013-07-30	13,630	14,500	13,630	13,900	524	139
2013-07-29	14,150	14,500	13,500	13,500	1,001	135
2013-07-26	14,920	16,000	14,450	14,750	2,043	147.50
2013-07-25	15,950	15,960	14,800	15,060	2,754	150.60
2013-07-24	16,700	17,100	15,520	16,000	7,340	160
2013-07-23	19,100	19,100	19,100	19,100	4,239	191
2013-07-22	14,470	15,390	14,180	15,100	2,298	151
2013-07-19	14,500	14,600	13,710	13,900	710	139
2013-07-18	13,470	14,280	13,380	14,170	502	141.70
2013-07-17	14,120	15,100	13,360	13,380	1,716	133.80
2013-07-16	13,000	15,010	12,900	14,100	1,204	141
2013-07-12	12,700	13,000	12,670	12,770	95	127.70
2013-07-11	12,830	12,920	12,500	12,550	93	125.50
2013-07-10	13,000	13,230	12,490	12,800	474	128
2013-07-09	12,800	13,100	12,510	12,820	239	128.20
2013-07-08	12,200	13,300	12,200	13,080	709	130.80
2013-07-05	12,270	12,270	11,970	12,110	243	121.10
2013-07-04	11,960	12,100	11,810	12,010	271	120.10
2013-07-03	12,300	12,320	11,900	12,150	254	121.50
2013-07-02	12,350	12,400	12,020	12,300	164	123
2013-07-01	11,710	12,150	11,700	12,150	260	121.50
2013-06-28	11,800	12,000	11,620	11,820	366	118.20
2013-06-27	12,150	12,150	11,270	11,890	429	118.90
2013-06-26	12,290	12,310	12,000	12,000	166	120
2013-06-25	12,400	12,400	12,240	12,240	198	122.40
2013-06-24	12,610	12,640	12,250	12,510	131	125.10
2013-06-21	12,450	12,800	12,400	12,590	179	125.90
2013-06-20	12,900	12,930	12,600	12,720	235	127.20
2013-06-19	13,000	13,200	13,000	13,020	97	130.20
2013-06-18	13,100	13,630	13,010	13,080	145	130.80
2013-06-17	13,290	14,000	13,090	13,090	240	130.90
2013-06-14	13,040	13,430	12,970	13,010	320	130.10
2013-06-13	13,250	13,500	12,920	12,990	127	129.90
2013-06-12	12,850	13,500	12,850	13,500	257	135
2013-06-11	13,250	13,800	13,210	13,320	89	133.20
2013-06-10	14,510	14,510	13,030	13,570	264	135.70
2013-06-07	13,100	13,100	12,650	12,710	431	127.10
2013-06-06	13,550	13,990	13,500	13,670	498	136.70
2013-06-05	13,710	14,390	13,710	14,150	213	141.50
2013-06-04	14,000	14,000	13,620	13,990	162	139.90
2013-06-03	14,050	14,200	14,000	14,000	106	140
2013-05-31	13,900	14,500	13,900	14,200	344	142
2013-05-30	14,180	14,500	14,000	14,000	269	140
2013-05-29	14,500	14,500	14,000	14,250	236	142.50
2013-05-28	14,000	14,440	14,000	14,280	240	142.80
2013-05-27	13,750	14,200	13,500	14,100	152	141
2013-05-24	14,100	14,490	14,000	14,050	150	140.50
2013-05-23	14,890	14,980	13,700	14,100	797	141
2013-05-22	14,890	15,070	14,600	14,600	382	146
2013-05-21	15,500	15,500	14,700	14,700	633	147
2013-05-20	15,200	15,750	15,000	15,150	477	151.50
2013-05-17	15,050	15,830	14,650	15,100	731	151
2013-05-16	15,830	15,830	14,500	14,770	1,269	147.70
2013-05-15	16,100	18,360	15,700	16,080	1,872	160.80
2013-05-14	16,100	16,150	15,470	16,000	549	160
2013-05-13	15,480	15,700	15,080	15,500	586	155
2013-05-10	15,600	15,600	15,040	15,080	465	150.80
2013-05-09	15,730	16,860	15,560	15,660	881	156.60
2013-05-08	15,750	15,800	15,280	15,370	376	153.70
2013-05-07	14,940	15,980	14,700	15,750	1,010	157.50
2013-05-02	14,600	14,700	14,350	14,700	436	147
2013-05-01	14,760	14,760	14,480	14,630	508	146.30
2013-04-30	14,780	14,780	14,390	14,500	123	145
2013-04-26	14,100	14,400	14,100	14,400	419	144
2013-04-25	14,300	14,580	13,900	14,000	357	140
2013-04-24	14,430	14,610	14,380	14,410	571	144.10
2013-04-23	14,800	14,950	14,390	14,400	549	144
2013-04-22	15,390	15,390	14,250	15,100	609	151
2013-04-19	14,100	15,000	14,000	14,110	1,046	141.10
2013-04-18	13,430	13,880	13,310	13,880	342	138.80
2013-04-17	13,350	13,700	13,200	13,360	119	133.60
2013-04-16	13,130	13,280	13,090	13,280	278	132.80
2013-04-15	13,100	13,160	13,030	13,130	171	131.30
2013-04-12	13,220	13,300	13,100	13,110	218	131.10
2013-04-11	13,230	13,230	13,050	13,190	185	131.90
2013-04-10	13,200	13,370	13,150	13,300	172	133
2013-04-09	13,080	13,300	13,080	13,250	208	132.50
2013-04-08	13,240	13,250	13,060	13,100	243	131
2013-04-05	13,350	13,570	13,050	13,050	410	130.50
2013-04-04	13,660	13,660	13,040	13,330	262	133.30
2013-04-03	13,240	13,710	13,200	13,660	220	136.60
2013-04-02	13,020	13,210	12,800	13,200	271	132
2013-04-01	13,810	13,840	13,160	13,160	344	131.60
2013-03-29	14,530	15,090	13,510	13,830	926	138.30
2013-03-28	15,300	15,340	14,020	14,780	953	147.80
2013-03-27	13,500	16,190	13,320	14,700	1,811	147
2013-03-26	13,370	13,530	13,220	13,500	319	135
2013-03-25	13,560	13,730	13,300	13,420	310	134.20
2013-03-22	13,680	13,680	13,550	13,570	180	135.70
2013-03-21	13,460	13,700	13,460	13,680	189	136.80
2013-03-19	13,660	13,760	13,540	13,680	234	136.80
2013-03-18	13,510	13,640	13,400	13,510	179	135.10
2013-03-15	13,850	13,920	13,450	13,550	464	135.50
2013-03-14	14,000	14,200	13,800	13,920	381	139.20
2013-03-13	14,190	14,200	14,000	14,000	134	140
2013-03-12	14,110	14,200	14,000	14,030	93	140.30
2013-03-11	13,960	14,350	13,960	14,180	294	141.80
2013-03-08	14,000	14,300	13,940	13,950	554	139.50
2013-03-07	14,560	14,700	13,910	14,110	702	141.10
2013-03-06	14,800	14,900	14,370	14,380	425	143.80
2013-03-05	14,400	15,200	14,130	14,890	828	148.90
2013-03-04	14,100	14,360	13,950	14,360	255	143.60
2013-03-01	14,100	14,290	14,020	14,180	58	141.80
2013-02-28	14,000	14,300	14,000	14,080	108	140.80
2013-02-27	13,950	14,250	13,820	14,250	65	142.50
2013-02-26	13,900	14,250	13,900	13,930	133	139.30
2013-02-25	14,550	14,550	13,920	14,200	74	142
2013-02-22	13,890	14,360	13,300	14,040	363	140.40
2013-02-21	14,000	14,300	14,000	14,190	17	141.90
2013-02-20	13,900	14,390	13,900	14,010	86	140.10
2013-02-19	13,340	14,800	13,000	14,200	316	142
2013-02-18	13,200	13,780	13,200	13,340	138	133.40
2013-02-15	13,890	13,890	13,000	13,100	436	131
2013-02-14	14,020	14,110	13,700	13,850	224	138.50
2013-02-13	14,240	14,470	14,010	14,020	357	140.20
2013-02-12	14,600	14,750	14,230	14,230	457	142.30
2013-02-08	14,400	14,710	14,400	14,560	181	145.60
2013-02-07	14,770	14,890	14,380	14,790	251	147.90
2013-02-06	14,300	14,790	14,280	14,770	462	147.70
2013-02-05	14,800	14,800	14,220	14,270	536	142.70
2013-02-04	14,150	14,360	14,150	14,200	538	142
2013-02-01	14,610	14,900	14,100	14,660	1,350	146.60
2013-01-31	13,440	14,980	13,440	14,800	5,858	148
2013-01-30	17,300	18,300	17,050	17,440	467	174.40
2013-01-29	17,700	18,700	17,300	17,650	716	176.50
2013-01-28	19,600	19,750	17,620	17,720	2,104	177.20
2013-01-25	16,510	17,690	16,400	17,600	1,038	176
2013-01-24	16,500	16,650	16,360	16,500	148	165
2013-01-23	16,270	17,200	16,100	16,350	395	163.50
2013-01-22	16,350	16,480	16,110	16,250	86	162.50
2013-01-21	16,150	16,250	16,120	16,250	159	162.50
2013-01-18	16,190	16,480	16,100	16,250	163	162.50
2013-01-17	16,400	16,400	16,150	16,170	112	161.70
2013-01-16	16,390	16,870	16,200	16,380	362	163.80
2013-01-15	16,300	16,500	16,100	16,340	296	163.40
2013-01-11	16,790	16,790	16,210	16,350	152	163.50
2013-01-10	16,940	17,000	16,330	16,460	118	164.60
2013-01-09	16,070	16,950	16,060	16,930	229	169.30
2013-01-08	16,010	16,450	16,000	16,400	71	164
2013-01-07	16,240	16,480	15,900	15,960	118	159.60
2013-01-04	15,650	16,810	15,610	15,840	319	158.40

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 [2013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 [2013年度]