2321 (株)ソフトフロントホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	263	277	263	270	178,700	270
2014-12-29	273	275	266	267	261,500	267
2014-12-26	257	284	256	276	483,500	276
2014-12-25	248	262	247	260	466,500	260
2014-12-24	262	266	251	251	394,000	251
2014-12-22	270	272	262	264	291,100	264
2014-12-19	274	274	267	272	211,700	272
2014-12-18	270	275	267	268	188,400	268
2014-12-17	270	275	267	267	203,300	267
2014-12-16	280	280	272	275	250,300	275
2014-12-15	298	306	285	285	304,500	285
2014-12-12	305	307	294	298	229,600	298
2014-12-11	290	305	286	303	359,500	303
2014-12-10	298	300	291	294	317,100	294
2014-12-09	300	306	298	299	280,600	299
2014-12-08	308	309	298	301	253,800	301
2014-12-05	303	309	297	306	287,500	306
2014-12-04	313	318	305	305	631,700	305
2014-12-03	325	345	312	320	2,328,700	320
2014-12-02	314	329	307	309	894,900	309
2014-12-01	323	325	297	313	1,169,800	313
2014-11-28	385	394	324	330	4,033,100	330
2014-11-27	345	369	336	369	9,447,100	369
2014-11-26	281	295	280	289	375,700	289
2014-11-25	285	290	283	283	149,700	283
2014-11-21	280	286	277	283	184,800	283
2014-11-20	298	300	282	282	471,000	282
2014-11-19	274	307	274	301	976,200	301
2014-11-18	271	290	271	274	275,100	274
2014-11-17	274	275	266	270	213,500	270
2014-11-14	281	288	271	271	355,700	271
2014-11-13	284	289	276	278	240,500	278
2014-11-12	299	303	286	288	449,100	288
2014-11-11	300	319	296	298	1,158,100	298
2014-11-10	280	293	275	293	457,100	293
2014-11-07	294	295	277	280	420,200	280
2014-11-06	290	317	277	286	1,487,000	286
2014-11-05	271	289	269	282	875,500	282
2014-11-04	278	325	268	274	1,955,500	274
2014-10-31	246	273	245	270	2,046,100	270
2014-10-30	321	327	290	294	1,374,100	294
2014-10-29	331	363	320	328	5,155,600	328
2014-10-28	275	355	275	355	2,220,300	355
2014-10-27	276	283	274	275	248,000	275
2014-10-24	283	289	273	274	368,400	274
2014-10-23	279	284	275	277	290,900	277
2014-10-22	274	289	273	287	508,800	287
2014-10-21	276	280	269	270	633,200	270
2014-10-20	280	293	280	284	929,500	284
2014-10-17	281	289	270	270	706,100	270
2014-10-16	272	288	268	273	994,100	273
2014-10-15	284	287	263	272	455,300	272
2014-10-14	279	279	265	270	479,100	270
2014-10-10	284	288	268	279	665,800	279
2014-10-09	320	324	286	289	729,300	289
2014-10-08	318	319	307	312	541,800	312
2014-10-07	335	342	328	328	304,200	328
2014-10-06	346	354	339	343	452,600	343
2014-10-03	339	344	325	330	435,400	330
2014-10-02	340	354	327	339	827,900	339
2014-10-01	391	399	354	360	629,700	360
2014-09-30	392	414	390	399	915,400	399
2014-09-29	380	400	380	394	431,300	394
2014-09-26	371	382	364	379	616,200	379
2014-09-25	383	405	382	387	914,100	387
2014-09-24	376	381	373	378	209,400	378
2014-09-22	379	393	377	381	408,700	381
2014-09-19	391	397	382	387	582,000	387
2014-09-18	399	409	381	384	1,223,600	384
2014-09-17	404	424	394	415	875,000	415
2014-09-16	413	419	402	404	815,200	404
2014-09-12	446	447	410	420	1,612,700	420
2014-09-11	456	476	448	451	1,063,400	451
2014-09-10	535	535	468	472	1,387,300	472
2014-09-09	547	559	522	525	1,220,300	525
2014-09-08	500	555	496	543	2,114,700	543
2014-09-05	510	521	461	510	2,362,300	510
2014-09-04	548	580	485	488	4,616,800	488
2014-09-03	473	549	462	540	3,839,400	540
2014-09-02	436	492	433	478	1,980,100	478
2014-09-01	432	450	423	431	591,600	431
2014-08-29	412	440	408	429	651,600	429
2014-08-28	423	427	412	415	449,600	415
2014-08-27	425	432	410	416	560,900	416
2014-08-26	455	457	421	422	852,500	422
2014-08-25	415	445	413	439	1,030,800	439
2014-08-22	422	430	410	412	716,800	412
2014-08-21	442	455	417	422	1,468,800	422
2014-08-20	431	459	425	426	1,456,300	426
2014-08-19	494	520	453	455	5,358,900	455
2014-08-18	390	478	389	478	3,319,300	478
2014-08-15	376	400	370	398	769,200	398
2014-08-14	386	417	375	382	1,810,100	382
2014-08-13	385	386	361	373	1,146,100	373
2014-08-12	420	422	391	398	720,800	398
2014-08-11	424	432	403	414	854,900	414
2014-08-08	433	449	398	408	1,776,200	408
2014-08-07	428	465	416	465	2,254,500	465
2014-08-06	430	454	405	405	1,257,100	405
2014-08-05	463	464	417	430	1,301,300	430
2014-08-04	482	485	461	462	779,000	462
2014-08-01	481	494	455	471	2,195,600	471
2014-07-31	488	573	486	513	3,075,100	513
2014-07-30	566	579	506	516	3,299,500	516
2014-07-29	617	624	579	586	2,163,000	586
2014-07-28	621	629	611	620	1,257,300	620
2014-07-25	600	618	585	612	2,552,000	612
2014-07-24	562	600	545	593	3,266,600	593
2014-07-23	556	586	531	560	2,665,400	560
2014-07-22	588	620	560	573	1,768,400	573
2014-07-18	635	692	572	598	4,210,900	598
2014-07-17	642	733	627	655	9,164,900	655
2014-07-16	594	696	555	655	16,372,600	655
2014-07-15	497	604	483	604	5,529,700	604
2014-07-14	507	530	492	504	2,157,100	504
2014-07-11	489	525	472	525	4,167,200	525
2014-07-10	440	505	432	461	3,510,400	461
2014-07-09	441	462	415	452	1,845,500	452
2014-07-08	463	470	450	455	1,170,800	455
2014-07-07	502	517	475	479	1,562,900	479
2014-07-04	490	505	476	478	1,813,600	478
2014-07-03	472	518	455	510	3,606,500	510
2014-07-02	500	506	464	477	2,820,100	477
2014-07-01	530	553	493	510	2,329,700	510
2014-06-30	520	573	516	536	3,779,000	536
2014-06-27	520	580	480	534	7,134,300	534
2014-06-26	585	645	525	531	7,174,400	531
2014-06-25	570	639	450	625	10,087,700	625
2014-06-24	512	550	505	550	6,826,600	550
2014-06-23	430	470	418	470	6,028,200	470
2014-06-20	326	398	309	390	5,830,100	390
2014-06-19	322	348	310	318	4,927,400	318
2014-06-18	263	341	260	295	8,352,400	295
2014-06-17	264	278	254	261	1,476,900	261
2014-06-16	261	274	260	261	1,767,200	261
2014-06-13	235	255	234	253	1,756,700	253
2014-06-12	237	242	231	242	1,063,600	242
2014-06-11	250	260	240	244	2,966,100	244
2014-06-10	258	259	231	239	1,537,700	239
2014-06-09	264	273	253	254	2,426,400	254
2014-06-06	270	280	246	253	2,473,800	253
2014-06-05	271	295	258	270	2,335,600	270
2014-06-04	289	292	260	268	1,681,500	268
2014-06-03	301	313	286	289	1,441,800	289
2014-06-02	285	313	282	305	2,372,300	305
2014-05-30	328	335	287	294	7,446,800	294
2014-05-29	296	328	296	328	2,813,900	328
2014-05-28	247	274	237	248	3,727,500	248
2014-05-27	276	290	246	263	4,586,900	263
2014-05-26	299	299	274	299	5,715,800	299
2014-05-23	206	219	205	219	1,500,200	219
2014-05-22	175	182	167	169	2,681,200	169
2014-05-21	148	179	148	176	6,778,100	176
2014-05-20	156	175	135	140	7,093,500	140
2014-05-19	121	149	121	138	5,062,000	138
2014-05-16	121	122	115	117	266,200	117
2014-05-15	126	126	114	121	372,200	121
2014-05-14	134	135	123	124	164,100	124
2014-05-13	129	130	127	129	90,200	129
2014-05-12	131	132	123	124	174,500	124
2014-05-09	139	144	129	131	277,300	131
2014-05-08	147	150	138	139	194,800	139
2014-05-07	145	152	145	147	120,600	147
2014-05-02	143	154	140	150	468,500	150
2014-05-01	141	144	138	140	114,800	140
2014-04-30	146	148	136	139	242,900	139
2014-04-28	151	151	146	147	149,100	147
2014-04-25	160	162	150	152	322,600	152
2014-04-24	156	174	156	160	647,200	160
2014-04-23	156	157	150	156	165,600	156
2014-04-22	155	169	152	156	240,000	156
2014-04-21	159	162	154	156	155,000	156
2014-04-18	165	165	160	161	111,100	161
2014-04-17	165	167	159	160	107,700	160
2014-04-16	155	166	155	161	197,100	161
2014-04-15	167	169	153	157	368,400	157
2014-04-14	167	174	165	165	187,700	165
2014-04-11	170	180	168	172	310,700	172
2014-04-10	196	202	175	183	635,900	183
2014-04-09	184	193	180	189	427,500	189
2014-04-08	189	201	177	184	1,078,700	184
2014-04-07	168	207	167	190	2,289,000	190
2014-04-04	169	169	164	166	84,500	166
2014-04-03	175	175	168	168	174,700	168
2014-04-02	182	182	170	173	155,800	173
2014-04-01	186	186	177	180	152,500	180
2014-03-31	181	189	177	185	293,800	185
2014-03-28	164	180	161	180	326,800	180
2014-03-27	165	168	153	165	142,600	165
2014-03-26	16,450	16,830	15,660	16,200	2,239	162
2014-03-25	16,970	18,930	15,400	16,220	9,763	162.20
2014-03-24	15,400	16,690	15,230	16,570	3,560	165.70
2014-03-20	14,810	15,300	14,710	15,140	1,659	151.40
2014-03-19	14,950	15,650	14,720	14,990	1,815	149.90
2014-03-18	14,800	14,990	14,620	14,730	716	147.30
2014-03-17	14,410	14,800	14,000	14,500	1,572	145
2014-03-14	15,100	15,540	14,300	15,000	1,974	150
2014-03-13	15,900	16,200	15,600	15,600	792	156
2014-03-12	15,950	16,300	15,750	16,000	976	160
2014-03-11	16,300	16,810	15,850	16,010	1,265	160.10
2014-03-10	16,010	16,700	15,720	16,450	1,674	164.50
2014-03-07	16,990	17,470	16,200	16,410	2,986	164.10
2014-03-06	15,600	17,790	15,590	16,590	7,767	165.90
2014-03-05	15,230	15,590	15,230	15,470	1,089	154.70
2014-03-04	14,570	15,580	14,490	15,350	2,733	153.50
2014-03-03	14,510	14,690	14,100	14,270	1,130	142.70
2014-02-28	15,100	15,790	15,050	15,200	1,561	152
2014-02-27	14,050	16,940	14,010	15,900	6,289	159
2014-02-26	14,080	14,500	13,810	14,080	1,315	140.80
2014-02-25	14,260	14,670	14,080	14,080	1,034	140.80
2014-02-24	14,760	14,780	13,900	14,250	1,095	142.50
2014-02-21	13,440	14,510	13,320	14,160	1,650	141.60
2014-02-20	13,990	13,990	13,100	13,140	681	131.40
2014-02-19	13,950	14,400	13,860	14,020	832	140.20
2014-02-18	13,210	14,400	13,080	13,950	1,500	139.50
2014-02-17	13,370	13,730	12,800	13,240	1,182	132.40
2014-02-14	14,100	14,150	13,100	13,970	1,495	139.70
2014-02-13	14,390	14,740	14,250	14,350	931	143.50
2014-02-12	15,080	15,320	14,700	14,990	924	149.90
2014-02-10	14,590	15,200	14,300	14,970	1,340	149.70
2014-02-07	14,800	15,500	14,180	14,290	1,926	142.90
2014-02-06	14,070	15,000	13,510	14,800	2,401	148
2014-02-05	14,680	14,870	13,020	14,070	4,250	140.70
2014-02-04	13,020	14,290	12,100	13,480	5,593	134.80
2014-02-03	16,860	16,860	16,020	16,020	2,568	160.20
2014-01-31	18,050	18,900	17,000	17,100	3,325	171
2014-01-30	17,610	17,860	17,100	17,480	2,202	174.80
2014-01-29	18,000	19,880	17,400	18,010	8,206	180.10
2014-01-28	18,000	18,770	16,660	16,850	3,361	168.50
2014-01-27	19,060	19,170	18,400	18,400	2,973	184
2014-01-24	20,050	20,060	19,510	19,520	3,561	195.20
2014-01-23	21,990	22,780	20,450	20,450	10,346	204.50
2014-01-22	20,680	22,550	20,310	21,600	20,690	216
2014-01-21	20,000	20,500	19,700	20,180	3,480	201.80
2014-01-20	19,580	19,620	19,240	19,460	1,575	194.60
2014-01-17	19,200	19,470	19,030	19,100	1,558	191
2014-01-16	19,400	19,500	18,850	19,000	3,602	190
2014-01-15	20,770	21,350	19,800	19,800	4,463	198
2014-01-14	20,540	20,900	20,200	20,400	3,292	204
2014-01-10	21,170	21,190	20,020	20,170	3,521	201.70
2014-01-09	20,200	21,800	19,800	21,100	5,657	211
2014-01-08	20,360	20,500	19,630	20,260	5,674	202.60
2014-01-07	19,500	21,420	19,300	21,000	10,049	210
2014-01-06	19,650	19,650	19,240	19,260	1,486	192.60

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 [2014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 [2014年度]