2321 (株)ソフトフロントホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 268 | 272 | 263 | 267 | 93,500 | 267 |
| 2015-12-29 | 258 | 270 | 256 | 267 | 141,700 | 267 |
| 2015-12-28 | 250 | 263 | 246 | 262 | 195,400 | 262 |
| 2015-12-25 | 245 | 253 | 235 | 243 | 386,900 | 243 |
| 2015-12-24 | 272 | 273 | 243 | 249 | 404,500 | 249 |
| 2015-12-22 | 281 | 284 | 274 | 274 | 115,400 | 274 |
| 2015-12-21 | 288 | 291 | 274 | 277 | 269,100 | 277 |
| 2015-12-18 | 287 | 303 | 287 | 291 | 373,400 | 291 |
| 2015-12-17 | 293 | 294 | 287 | 288 | 111,100 | 288 |
| 2015-12-16 | 288 | 291 | 285 | 290 | 119,300 | 290 |
| 2015-12-15 | 298 | 298 | 284 | 285 | 154,700 | 285 |
| 2015-12-14 | 285 | 300 | 285 | 298 | 156,400 | 298 |
| 2015-12-11 | 291 | 296 | 290 | 292 | 85,300 | 292 |
| 2015-12-10 | 284 | 302 | 284 | 292 | 173,100 | 292 |
| 2015-12-09 | 296 | 298 | 292 | 293 | 181,900 | 293 |
| 2015-12-08 | 306 | 309 | 300 | 300 | 155,700 | 300 |
| 2015-12-07 | 313 | 316 | 306 | 306 | 186,100 | 306 |
| 2015-12-04 | 310 | 313 | 305 | 307 | 197,000 | 307 |
| 2015-12-03 | 311 | 320 | 311 | 315 | 183,300 | 315 |
| 2015-12-02 | 316 | 320 | 310 | 312 | 366,900 | 312 |
| 2015-12-01 | 297 | 334 | 297 | 320 | 2,731,400 | 320 |
| 2015-11-30 | 304 | 305 | 296 | 298 | 169,700 | 298 |
| 2015-11-27 | 303 | 309 | 302 | 305 | 236,100 | 305 |
| 2015-11-26 | 307 | 311 | 302 | 303 | 243,500 | 303 |
| 2015-11-25 | 295 | 320 | 294 | 312 | 1,224,200 | 312 |
| 2015-11-24 | 291 | 300 | 290 | 294 | 203,600 | 294 |
| 2015-11-20 | 291 | 295 | 288 | 294 | 114,000 | 294 |
| 2015-11-19 | 289 | 295 | 286 | 291 | 158,300 | 291 |
| 2015-11-18 | 287 | 306 | 287 | 289 | 421,300 | 289 |
| 2015-11-17 | 280 | 287 | 278 | 284 | 198,900 | 284 |
| 2015-11-16 | 281 | 285 | 277 | 277 | 244,100 | 277 |
| 2015-11-13 | 282 | 295 | 281 | 289 | 300,200 | 289 |
| 2015-11-12 | 302 | 304 | 291 | 291 | 432,400 | 291 |
| 2015-11-11 | 304 | 311 | 301 | 305 | 279,600 | 305 |
| 2015-11-10 | 305 | 309 | 299 | 304 | 229,000 | 304 |
| 2015-11-09 | 307 | 309 | 298 | 304 | 412,000 | 304 |
| 2015-11-06 | 307 | 317 | 303 | 307 | 491,300 | 307 |
| 2015-11-05 | 320 | 322 | 299 | 301 | 1,222,600 | 301 |
| 2015-11-04 | 365 | 367 | 330 | 330 | 1,516,700 | 330 |
| 2015-11-02 | 349 | 364 | 347 | 360 | 1,580,700 | 360 |
| 2015-10-30 | 347 | 349 | 332 | 336 | 638,300 | 336 |
| 2015-10-29 | 345 | 359 | 335 | 347 | 1,407,900 | 347 |
| 2015-10-28 | 387 | 399 | 346 | 346 | 3,845,000 | 346 |
| 2015-10-27 | 359 | 402 | 356 | 395 | 3,609,100 | 395 |
| 2015-10-26 | 352 | 358 | 345 | 348 | 567,300 | 348 |
| 2015-10-23 | 353 | 363 | 344 | 348 | 707,300 | 348 |
| 2015-10-22 | 341 | 369 | 338 | 356 | 1,667,800 | 356 |
| 2015-10-21 | 336 | 346 | 330 | 339 | 902,100 | 339 |
| 2015-10-20 | 378 | 380 | 335 | 342 | 1,615,000 | 342 |
| 2015-10-19 | 383 | 388 | 365 | 367 | 1,187,300 | 367 |
| 2015-10-16 | 402 | 406 | 387 | 390 | 918,800 | 390 |
| 2015-10-15 | 389 | 409 | 389 | 403 | 954,800 | 403 |
| 2015-10-14 | 406 | 418 | 380 | 394 | 2,379,200 | 394 |
| 2015-10-13 | 385 | 410 | 372 | 409 | 1,461,300 | 409 |
| 2015-10-09 | 390 | 393 | 373 | 383 | 886,100 | 383 |
| 2015-10-08 | 410 | 416 | 386 | 393 | 2,077,200 | 393 |
| 2015-10-07 | 368 | 408 | 366 | 406 | 3,421,700 | 406 |
| 2015-10-06 | 374 | 383 | 363 | 373 | 1,457,600 | 373 |
| 2015-10-05 | 394 | 399 | 377 | 381 | 2,293,200 | 381 |
| 2015-10-02 | 359 | 382 | 355 | 375 | 2,771,300 | 375 |
| 2015-10-01 | 330 | 374 | 328 | 359 | 4,435,900 | 359 |
| 2015-09-30 | 325 | 335 | 317 | 326 | 1,386,600 | 326 |
| 2015-09-29 | 315 | 319 | 311 | 313 | 709,700 | 313 |
| 2015-09-28 | 319 | 332 | 315 | 327 | 1,354,000 | 327 |
| 2015-09-25 | 310 | 322 | 303 | 313 | 1,168,400 | 313 |
| 2015-09-24 | 329 | 332 | 304 | 305 | 1,425,200 | 305 |
| 2015-09-18 | 325 | 336 | 319 | 326 | 1,364,700 | 326 |
| 2015-09-17 | 336 | 345 | 319 | 325 | 2,400,900 | 325 |
| 2015-09-16 | 360 | 368 | 328 | 329 | 2,305,200 | 329 |
| 2015-09-15 | 375 | 383 | 349 | 352 | 3,821,200 | 352 |
| 2015-09-14 | 382 | 408 | 345 | 360 | 5,612,200 | 360 |
| 2015-09-11 | 444 | 464 | 393 | 398 | 6,325,700 | 398 |
| 2015-09-10 | 459 | 522 | 440 | 473 | 15,328,300 | 473 |
| 2015-09-09 | 443 | 465 | 413 | 451 | 12,308,800 | 451 |
| 2015-09-08 | 381 | 435 | 379 | 435 | 16,673,100 | 435 |
| 2015-09-07 | 349 | 367 | 330 | 355 | 2,284,100 | 355 |
| 2015-09-04 | 368 | 392 | 325 | 350 | 4,094,800 | 350 |
| 2015-09-03 | 390 | 420 | 374 | 380 | 9,500,900 | 380 |
| 2015-09-02 | 322 | 410 | 318 | 368 | 10,092,000 | 368 |
| 2015-09-01 | 322 | 400 | 310 | 346 | 8,663,100 | 346 |
| 2015-08-31 | 319 | 329 | 308 | 320 | 1,293,600 | 320 |
| 2015-08-28 | 305 | 318 | 296 | 314 | 2,626,700 | 314 |
| 2015-08-27 | 252 | 300 | 245 | 285 | 3,569,200 | 285 |
| 2015-08-26 | 227 | 237 | 225 | 237 | 353,200 | 237 |
| 2015-08-25 | 199 | 249 | 198 | 216 | 758,300 | 216 |
| 2015-08-24 | 262 | 269 | 224 | 224 | 844,300 | 224 |
| 2015-08-21 | 271 | 289 | 271 | 278 | 298,300 | 278 |
| 2015-08-20 | 303 | 303 | 287 | 289 | 437,500 | 289 |
| 2015-08-19 | 304 | 311 | 298 | 304 | 259,400 | 304 |
| 2015-08-18 | 300 | 313 | 299 | 307 | 431,800 | 307 |
| 2015-08-17 | 305 | 318 | 295 | 300 | 1,165,700 | 300 |
| 2015-08-14 | 280 | 305 | 279 | 295 | 310,500 | 295 |
| 2015-08-13 | 280 | 282 | 278 | 282 | 66,800 | 282 |
| 2015-08-12 | 286 | 287 | 279 | 283 | 180,400 | 283 |
| 2015-08-11 | 281 | 287 | 280 | 287 | 136,900 | 287 |
| 2015-08-10 | 278 | 284 | 276 | 281 | 108,800 | 281 |
| 2015-08-07 | 279 | 283 | 277 | 280 | 117,100 | 280 |
| 2015-08-06 | 283 | 286 | 281 | 281 | 80,400 | 281 |
| 2015-08-05 | 281 | 284 | 280 | 281 | 73,900 | 281 |
| 2015-08-04 | 285 | 288 | 280 | 283 | 188,100 | 283 |
| 2015-08-03 | 299 | 299 | 285 | 286 | 186,800 | 286 |
| 2015-07-31 | 288 | 300 | 284 | 295 | 159,700 | 295 |
| 2015-07-30 | 288 | 291 | 285 | 288 | 138,200 | 288 |
| 2015-07-29 | 293 | 294 | 287 | 291 | 163,000 | 291 |
| 2015-07-28 | 294 | 294 | 284 | 293 | 401,000 | 293 |
| 2015-07-27 | 306 | 306 | 296 | 299 | 259,600 | 299 |
| 2015-07-24 | 305 | 314 | 300 | 302 | 859,100 | 302 |
| 2015-07-23 | 302 | 303 | 297 | 298 | 379,300 | 298 |
| 2015-07-22 | 295 | 307 | 293 | 303 | 663,500 | 303 |
| 2015-07-21 | 301 | 308 | 295 | 297 | 733,600 | 297 |
| 2015-07-17 | 306 | 335 | 294 | 303 | 4,922,900 | 303 |
| 2015-07-16 | 360 | 363 | 306 | 311 | 9,042,500 | 311 |
| 2015-07-15 | 352 | 352 | 338 | 352 | 4,913,200 | 352 |
| 2015-07-14 | 271 | 279 | 271 | 272 | 169,700 | 272 |
| 2015-07-13 | 261 | 269 | 261 | 269 | 102,700 | 269 |
| 2015-07-10 | 270 | 271 | 258 | 259 | 200,800 | 259 |
| 2015-07-09 | 265 | 273 | 219 | 268 | 453,400 | 268 |
| 2015-07-08 | 287 | 287 | 273 | 277 | 195,300 | 277 |
| 2015-07-07 | 279 | 291 | 279 | 287 | 189,000 | 287 |
| 2015-07-06 | 275 | 279 | 273 | 278 | 153,500 | 278 |
| 2015-07-03 | 283 | 285 | 278 | 280 | 217,500 | 280 |
| 2015-07-02 | 298 | 299 | 283 | 286 | 310,400 | 286 |
| 2015-07-01 | 289 | 306 | 281 | 290 | 696,000 | 290 |
| 2015-06-30 | 269 | 320 | 269 | 281 | 2,877,200 | 281 |
| 2015-06-29 | 275 | 284 | 264 | 273 | 331,700 | 273 |
| 2015-06-26 | 285 | 286 | 283 | 285 | 108,500 | 285 |
| 2015-06-25 | 287 | 287 | 283 | 284 | 84,200 | 284 |
| 2015-06-24 | 289 | 290 | 282 | 284 | 157,800 | 284 |
| 2015-06-23 | 288 | 291 | 284 | 284 | 114,000 | 284 |
| 2015-06-22 | 281 | 288 | 280 | 285 | 146,600 | 285 |
| 2015-06-19 | 287 | 291 | 281 | 282 | 250,200 | 282 |
| 2015-06-18 | 292 | 310 | 288 | 290 | 655,700 | 290 |
| 2015-06-17 | 287 | 291 | 285 | 290 | 144,500 | 290 |
| 2015-06-16 | 290 | 291 | 285 | 287 | 230,700 | 287 |
| 2015-06-15 | 295 | 298 | 290 | 291 | 398,900 | 291 |
| 2015-06-12 | 295 | 329 | 295 | 300 | 4,289,300 | 300 |
| 2015-06-11 | 277 | 288 | 275 | 283 | 223,800 | 283 |
| 2015-06-10 | 279 | 282 | 275 | 275 | 329,300 | 275 |
| 2015-06-09 | 293 | 294 | 284 | 284 | 223,100 | 284 |
| 2015-06-08 | 300 | 304 | 290 | 290 | 386,500 | 290 |
| 2015-06-05 | 300 | 300 | 288 | 290 | 570,000 | 290 |
| 2015-06-04 | 312 | 320 | 302 | 302 | 639,100 | 302 |
| 2015-06-03 | 312 | 327 | 306 | 308 | 1,496,700 | 308 |
| 2015-06-02 | 315 | 352 | 310 | 320 | 5,224,000 | 320 |
| 2015-06-01 | 315 | 328 | 296 | 305 | 3,672,500 | 305 |
| 2015-05-29 | 277 | 343 | 271 | 325 | 13,760,400 | 325 |
| 2015-05-28 | 266 | 272 | 263 | 263 | 140,200 | 263 |
| 2015-05-27 | 263 | 267 | 261 | 263 | 225,700 | 263 |
| 2015-05-26 | 266 | 269 | 264 | 265 | 162,100 | 265 |
| 2015-05-25 | 265 | 271 | 264 | 270 | 140,500 | 270 |
| 2015-05-22 | 269 | 271 | 265 | 266 | 146,500 | 266 |
| 2015-05-21 | 267 | 278 | 267 | 268 | 199,500 | 268 |
| 2015-05-20 | 272 | 276 | 265 | 269 | 202,100 | 269 |
| 2015-05-19 | 266 | 291 | 262 | 275 | 1,058,300 | 275 |
| 2015-05-18 | 279 | 280 | 263 | 265 | 438,300 | 265 |
| 2015-05-15 | 292 | 292 | 283 | 286 | 224,300 | 286 |
| 2015-05-14 | 293 | 327 | 288 | 292 | 1,652,200 | 292 |
| 2015-05-13 | 284 | 291 | 281 | 286 | 224,600 | 286 |
| 2015-05-12 | 295 | 295 | 280 | 284 | 367,700 | 284 |
| 2015-05-11 | 298 | 299 | 293 | 294 | 235,200 | 294 |
| 2015-05-08 | 306 | 314 | 298 | 302 | 748,900 | 302 |
| 2015-05-07 | 304 | 307 | 290 | 294 | 603,300 | 294 |
| 2015-05-01 | 337 | 338 | 301 | 313 | 804,000 | 313 |
| 2015-04-30 | 358 | 358 | 336 | 341 | 579,700 | 341 |
| 2015-04-28 | 362 | 365 | 355 | 357 | 540,700 | 357 |
| 2015-04-27 | 356 | 371 | 355 | 360 | 676,400 | 360 |
| 2015-04-24 | 353 | 367 | 350 | 351 | 684,200 | 351 |
| 2015-04-23 | 352 | 360 | 346 | 351 | 813,300 | 351 |
| 2015-04-22 | 346 | 349 | 339 | 345 | 367,000 | 345 |
| 2015-04-21 | 347 | 355 | 338 | 342 | 645,700 | 342 |
| 2015-04-20 | 346 | 378 | 343 | 347 | 3,921,300 | 347 |
| 2015-04-17 | 339 | 355 | 337 | 340 | 671,100 | 340 |
| 2015-04-16 | 356 | 364 | 338 | 340 | 1,930,500 | 340 |
| 2015-04-15 | 348 | 381 | 344 | 358 | 2,556,300 | 358 |
| 2015-04-14 | 343 | 356 | 336 | 352 | 1,895,100 | 352 |
| 2015-04-13 | 362 | 387 | 345 | 357 | 4,663,500 | 357 |
| 2015-04-10 | 438 | 455 | 366 | 370 | 18,515,400 | 370 |
| 2015-04-09 | 331 | 400 | 322 | 390 | 17,451,700 | 390 |
| 2015-04-08 | 333 | 334 | 300 | 320 | 3,297,200 | 320 |
| 2015-04-07 | 343 | 382 | 318 | 338 | 5,784,900 | 338 |
| 2015-04-06 | 378 | 422 | 329 | 359 | 23,300,000 | 359 |
| 2015-04-03 | 305 | 366 | 297 | 366 | 22,247,500 | 366 |
| 2015-04-02 | 226 | 304 | 223 | 286 | 12,446,200 | 286 |
| 2015-04-01 | 223 | 224 | 221 | 224 | 38,600 | 224 |
| 2015-03-31 | 219 | 223 | 219 | 222 | 73,900 | 222 |
| 2015-03-30 | 221 | 224 | 219 | 219 | 90,000 | 219 |
| 2015-03-27 | 224 | 225 | 220 | 221 | 115,600 | 221 |
| 2015-03-26 | 228 | 232 | 226 | 226 | 94,200 | 226 |
| 2015-03-25 | 231 | 232 | 228 | 230 | 67,800 | 230 |
| 2015-03-24 | 228 | 231 | 228 | 230 | 67,400 | 230 |
| 2015-03-23 | 229 | 231 | 228 | 230 | 61,600 | 230 |
| 2015-03-20 | 232 | 233 | 227 | 230 | 198,800 | 230 |
| 2015-03-19 | 234 | 235 | 230 | 234 | 126,300 | 234 |
| 2015-03-18 | 232 | 238 | 230 | 235 | 101,400 | 235 |
| 2015-03-17 | 237 | 239 | 234 | 234 | 93,500 | 234 |
| 2015-03-16 | 240 | 240 | 235 | 237 | 91,300 | 237 |
| 2015-03-13 | 240 | 242 | 238 | 239 | 103,200 | 239 |
| 2015-03-12 | 242 | 244 | 238 | 238 | 67,500 | 238 |
| 2015-03-11 | 238 | 242 | 237 | 242 | 66,500 | 242 |
| 2015-03-10 | 240 | 242 | 236 | 238 | 102,600 | 238 |
| 2015-03-09 | 242 | 246 | 240 | 241 | 61,600 | 241 |
| 2015-03-06 | 254 | 254 | 242 | 244 | 224,500 | 244 |
| 2015-03-05 | 240 | 254 | 239 | 252 | 185,500 | 252 |
| 2015-03-04 | 236 | 240 | 235 | 240 | 124,100 | 240 |
| 2015-03-03 | 245 | 246 | 238 | 239 | 143,900 | 239 |
| 2015-03-02 | 251 | 251 | 245 | 247 | 108,000 | 247 |
| 2015-02-27 | 249 | 253 | 248 | 250 | 64,300 | 250 |
| 2015-02-26 | 255 | 255 | 248 | 251 | 123,600 | 251 |
| 2015-02-25 | 244 | 254 | 243 | 249 | 224,700 | 249 |
| 2015-02-24 | 245 | 246 | 243 | 246 | 60,700 | 246 |
| 2015-02-23 | 245 | 249 | 243 | 247 | 70,800 | 247 |
| 2015-02-20 | 248 | 251 | 245 | 245 | 92,300 | 245 |
| 2015-02-19 | 243 | 253 | 243 | 249 | 147,700 | 249 |
| 2015-02-18 | 240 | 246 | 240 | 243 | 94,600 | 243 |
| 2015-02-17 | 243 | 245 | 239 | 239 | 105,100 | 239 |
| 2015-02-16 | 250 | 251 | 242 | 244 | 154,500 | 244 |
| 2015-02-13 | 248 | 253 | 246 | 247 | 227,900 | 247 |
| 2015-02-12 | 238 | 278 | 236 | 256 | 1,435,300 | 256 |
| 2015-02-10 | 233 | 238 | 232 | 236 | 69,400 | 236 |
| 2015-02-09 | 240 | 242 | 230 | 236 | 171,200 | 236 |
| 2015-02-06 | 242 | 249 | 240 | 244 | 165,300 | 244 |
| 2015-02-05 | 251 | 253 | 242 | 246 | 193,200 | 246 |
| 2015-02-04 | 251 | 255 | 250 | 254 | 88,500 | 254 |
| 2015-02-03 | 256 | 257 | 250 | 250 | 165,500 | 250 |
| 2015-02-02 | 257 | 260 | 254 | 255 | 108,100 | 255 |
| 2015-01-30 | 258 | 265 | 258 | 259 | 133,100 | 259 |
| 2015-01-29 | 266 | 270 | 263 | 263 | 202,600 | 263 |
| 2015-01-28 | 273 | 273 | 263 | 270 | 308,600 | 270 |
| 2015-01-27 | 283 | 283 | 272 | 274 | 172,400 | 274 |
| 2015-01-26 | 274 | 286 | 272 | 278 | 369,200 | 278 |
| 2015-01-23 | 271 | 283 | 268 | 275 | 468,700 | 275 |
| 2015-01-22 | 268 | 279 | 268 | 269 | 121,500 | 269 |
| 2015-01-21 | 270 | 277 | 266 | 266 | 232,100 | 266 |
| 2015-01-20 | 263 | 293 | 263 | 273 | 1,267,600 | 273 |
| 2015-01-19 | 259 | 270 | 257 | 260 | 163,100 | 260 |
| 2015-01-16 | 257 | 262 | 253 | 259 | 194,400 | 259 |
| 2015-01-15 | 262 | 267 | 259 | 260 | 222,200 | 260 |
| 2015-01-14 | 273 | 275 | 262 | 266 | 279,100 | 266 |
| 2015-01-13 | 277 | 294 | 274 | 278 | 1,088,300 | 278 |
| 2015-01-09 | 269 | 269 | 258 | 266 | 206,200 | 266 |
| 2015-01-08 | 270 | 271 | 266 | 268 | 83,800 | 268 |
| 2015-01-07 | 267 | 272 | 265 | 268 | 127,900 | 268 |
| 2015-01-06 | 266 | 275 | 265 | 269 | 157,900 | 269 |
| 2015-01-05 | 271 | 279 | 267 | 273 | 139,000 | 273 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株