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
2015-12-3026827226326793,500267
2015-12-29258270256267141,700267
2015-12-28250263246262195,400262
2015-12-25245253235243386,900243
2015-12-24272273243249404,500249
2015-12-22281284274274115,400274
2015-12-21288291274277269,100277
2015-12-18287303287291373,400291
2015-12-17293294287288111,100288
2015-12-16288291285290119,300290
2015-12-15298298284285154,700285
2015-12-14285300285298156,400298
2015-12-1129129629029285,300292
2015-12-10284302284292173,100292
2015-12-09296298292293181,900293
2015-12-08306309300300155,700300
2015-12-07313316306306186,100306
2015-12-04310313305307197,000307
2015-12-03311320311315183,300315
2015-12-02316320310312366,900312
2015-12-012973342973202,731,400320
2015-11-30304305296298169,700298
2015-11-27303309302305236,100305
2015-11-26307311302303243,500303
2015-11-252953202943121,224,200312
2015-11-24291300290294203,600294
2015-11-20291295288294114,000294
2015-11-19289295286291158,300291
2015-11-18287306287289421,300289
2015-11-17280287278284198,900284
2015-11-16281285277277244,100277
2015-11-13282295281289300,200289
2015-11-12302304291291432,400291
2015-11-11304311301305279,600305
2015-11-10305309299304229,000304
2015-11-09307309298304412,000304
2015-11-06307317303307491,300307
2015-11-053203222993011,222,600301
2015-11-043653673303301,516,700330
2015-11-023493643473601,580,700360
2015-10-30347349332336638,300336
2015-10-293453593353471,407,900347
2015-10-283873993463463,845,000346
2015-10-273594023563953,609,100395
2015-10-26352358345348567,300348
2015-10-23353363344348707,300348
2015-10-223413693383561,667,800356
2015-10-21336346330339902,100339
2015-10-203783803353421,615,000342
2015-10-193833883653671,187,300367
2015-10-16402406387390918,800390
2015-10-15389409389403954,800403
2015-10-144064183803942,379,200394
2015-10-133854103724091,461,300409
2015-10-09390393373383886,100383
2015-10-084104163863932,077,200393
2015-10-073684083664063,421,700406
2015-10-063743833633731,457,600373
2015-10-053943993773812,293,200381
2015-10-023593823553752,771,300375
2015-10-013303743283594,435,900359
2015-09-303253353173261,386,600326
2015-09-29315319311313709,700313
2015-09-283193323153271,354,000327
2015-09-253103223033131,168,400313
2015-09-243293323043051,425,200305
2015-09-183253363193261,364,700326
2015-09-173363453193252,400,900325
2015-09-163603683283292,305,200329
2015-09-153753833493523,821,200352
2015-09-143824083453605,612,200360
2015-09-114444643933986,325,700398
2015-09-1045952244047315,328,300473
2015-09-0944346541345112,308,800451
2015-09-0838143537943516,673,100435
2015-09-073493673303552,284,100355
2015-09-043683923253504,094,800350
2015-09-033904203743809,500,900380
2015-09-0232241031836810,092,000368
2015-09-013224003103468,663,100346
2015-08-313193293083201,293,600320
2015-08-283053182963142,626,700314
2015-08-272523002452853,569,200285
2015-08-26227237225237353,200237
2015-08-25199249198216758,300216
2015-08-24262269224224844,300224
2015-08-21271289271278298,300278
2015-08-20303303287289437,500289
2015-08-19304311298304259,400304
2015-08-18300313299307431,800307
2015-08-173053182953001,165,700300
2015-08-14280305279295310,500295
2015-08-1328028227828266,800282
2015-08-12286287279283180,400283
2015-08-11281287280287136,900287
2015-08-10278284276281108,800281
2015-08-07279283277280117,100280
2015-08-0628328628128180,400281
2015-08-0528128428028173,900281
2015-08-04285288280283188,100283
2015-08-03299299285286186,800286
2015-07-31288300284295159,700295
2015-07-30288291285288138,200288
2015-07-29293294287291163,000291
2015-07-28294294284293401,000293
2015-07-27306306296299259,600299
2015-07-24305314300302859,100302
2015-07-23302303297298379,300298
2015-07-22295307293303663,500303
2015-07-21301308295297733,600297
2015-07-173063352943034,922,900303
2015-07-163603633063119,042,500311
2015-07-153523523383524,913,200352
2015-07-14271279271272169,700272
2015-07-13261269261269102,700269
2015-07-10270271258259200,800259
2015-07-09265273219268453,400268
2015-07-08287287273277195,300277
2015-07-07279291279287189,000287
2015-07-06275279273278153,500278
2015-07-03283285278280217,500280
2015-07-02298299283286310,400286
2015-07-01289306281290696,000290
2015-06-302693202692812,877,200281
2015-06-29275284264273331,700273
2015-06-26285286283285108,500285
2015-06-2528728728328484,200284
2015-06-24289290282284157,800284
2015-06-23288291284284114,000284
2015-06-22281288280285146,600285
2015-06-19287291281282250,200282
2015-06-18292310288290655,700290
2015-06-17287291285290144,500290
2015-06-16290291285287230,700287
2015-06-15295298290291398,900291
2015-06-122953292953004,289,300300
2015-06-11277288275283223,800283
2015-06-10279282275275329,300275
2015-06-09293294284284223,100284
2015-06-08300304290290386,500290
2015-06-05300300288290570,000290
2015-06-04312320302302639,100302
2015-06-033123273063081,496,700308
2015-06-023153523103205,224,000320
2015-06-013153282963053,672,500305
2015-05-2927734327132513,760,400325
2015-05-28266272263263140,200263
2015-05-27263267261263225,700263
2015-05-26266269264265162,100265
2015-05-25265271264270140,500270
2015-05-22269271265266146,500266
2015-05-21267278267268199,500268
2015-05-20272276265269202,100269
2015-05-192662912622751,058,300275
2015-05-18279280263265438,300265
2015-05-15292292283286224,300286
2015-05-142933272882921,652,200292
2015-05-13284291281286224,600286
2015-05-12295295280284367,700284
2015-05-11298299293294235,200294
2015-05-08306314298302748,900302
2015-05-07304307290294603,300294
2015-05-01337338301313804,000313
2015-04-30358358336341579,700341
2015-04-28362365355357540,700357
2015-04-27356371355360676,400360
2015-04-24353367350351684,200351
2015-04-23352360346351813,300351
2015-04-22346349339345367,000345
2015-04-21347355338342645,700342
2015-04-203463783433473,921,300347
2015-04-17339355337340671,100340
2015-04-163563643383401,930,500340
2015-04-153483813443582,556,300358
2015-04-143433563363521,895,100352
2015-04-133623873453574,663,500357
2015-04-1043845536637018,515,400370
2015-04-0933140032239017,451,700390
2015-04-083333343003203,297,200320
2015-04-073433823183385,784,900338
2015-04-0637842232935923,300,000359
2015-04-0330536629736622,247,500366
2015-04-0222630422328612,446,200286
2015-04-0122322422122438,600224
2015-03-3121922321922273,900222
2015-03-3022122421921990,000219
2015-03-27224225220221115,600221
2015-03-2622823222622694,200226
2015-03-2523123222823067,800230
2015-03-2422823122823067,400230
2015-03-2322923122823061,600230
2015-03-20232233227230198,800230
2015-03-19234235230234126,300234
2015-03-18232238230235101,400235
2015-03-1723723923423493,500234
2015-03-1624024023523791,300237
2015-03-13240242238239103,200239
2015-03-1224224423823867,500238
2015-03-1123824223724266,500242
2015-03-10240242236238102,600238
2015-03-0924224624024161,600241
2015-03-06254254242244224,500244
2015-03-05240254239252185,500252
2015-03-04236240235240124,100240
2015-03-03245246238239143,900239
2015-03-02251251245247108,000247
2015-02-2724925324825064,300250
2015-02-26255255248251123,600251
2015-02-25244254243249224,700249
2015-02-2424524624324660,700246
2015-02-2324524924324770,800247
2015-02-2024825124524592,300245
2015-02-19243253243249147,700249
2015-02-1824024624024394,600243
2015-02-17243245239239105,100239
2015-02-16250251242244154,500244
2015-02-13248253246247227,900247
2015-02-122382782362561,435,300256
2015-02-1023323823223669,400236
2015-02-09240242230236171,200236
2015-02-06242249240244165,300244
2015-02-05251253242246193,200246
2015-02-0425125525025488,500254
2015-02-03256257250250165,500250
2015-02-02257260254255108,100255
2015-01-30258265258259133,100259
2015-01-29266270263263202,600263
2015-01-28273273263270308,600270
2015-01-27283283272274172,400274
2015-01-26274286272278369,200278
2015-01-23271283268275468,700275
2015-01-22268279268269121,500269
2015-01-21270277266266232,100266
2015-01-202632932632731,267,600273
2015-01-19259270257260163,100260
2015-01-16257262253259194,400259
2015-01-15262267259260222,200260
2015-01-14273275262266279,100266
2015-01-132772942742781,088,300278
2015-01-09269269258266206,200266
2015-01-0827027126626883,800268
2015-01-07267272265268127,900268
2015-01-06266275265269157,900269
2015-01-05271279267273139,000273

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