1. HOME >
  2. 株価時系列 >
  3. 2321 >
  4. 2016年

2321 (株)ソフトフロントホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30244246241244298,500244
2016-12-29247249243245389,000245
2016-12-28244252244250480,600250
2016-12-27243248243245381,200245
2016-12-26243248242244409,100244
2016-12-22245245241241315,900241
2016-12-21252253244244471,200244
2016-12-20246254245251515,200251
2016-12-19247248244245293,400245
2016-12-16243249242245415,800245
2016-12-15244248242242321,700242
2016-12-14242246240245406,600245
2016-12-13245246241243372,400243
2016-12-12245248243247323,900247
2016-12-09243244240242486,800242
2016-12-08246248243245575,300245
2016-12-07248249245245489,600245
2016-12-06254254249250507,900250
2016-12-05249256244251814,800251
2016-12-022602612492491,717,400249
2016-12-012722772632641,779,200264
2016-11-302562882552676,391,500267
2016-11-292702712552571,159,400257
2016-11-28251258247255696,000255
2016-11-252652672482521,133,600252
2016-11-242702702542611,524,300261
2016-11-222902912642692,741,600269
2016-11-212722972722903,353,400290
2016-11-182652752602662,094,600266
2016-11-172482622422571,397,100257
2016-11-16246256244249976,600249
2016-11-152532572402501,526,100250
2016-11-142512712462558,284,700255
2016-11-11215220215215205,800215
2016-11-10214217211214340,100214
2016-11-09221221201207733,700207
2016-11-08223223220222186,700222
2016-11-07221224221222135,300222
2016-11-04225225220221401,800221
2016-11-02229232225227443,800227
2016-11-01229245229229895,400229
2016-10-31228230228230289,300230
2016-10-28232233227229629,400229
2016-10-27233234232232188,600232
2016-10-26233235232233188,500233
2016-10-25235236232233267,100233
2016-10-24236236233234232,000234
2016-10-21235238234234243,100234
2016-10-20235236234235218,400235
2016-10-19234239234235301,100235
2016-10-17235236233235286,200235
2016-10-13238239235236468,500236
2016-10-12238240237238302,200238
2016-10-11241243239240520,000240
2016-10-07243246239241854,600241
2016-10-062392512382421,778,900242
2016-10-052392472382381,247,600238
2016-10-04238240236240480,500240
2016-10-03235240234240422,700240
2016-09-30239239236236501,200236
2016-09-29240241238239399,200239
2016-09-28239242239239301,400239
2016-09-27239243238239755,200239
2016-09-26241243239239507,200239
2016-09-23242242238241649,500241
2016-09-212552592402422,762,200242
2016-09-20241243238239535,600239
2016-09-16241248240243799,200243
2016-09-15246248240240947,300240
2016-09-142412682392454,503,500245
2016-09-13239243239241310,600241
2016-09-12240244238240684,500240
2016-09-09244244241242439,100242
2016-09-08242247241244438,300244
2016-09-07240244238242450,200242
2016-09-06241245240241470,400241
2016-09-05247247240241849,600241
2016-09-02238247238246766,300246
2016-09-01245245238239973,800239
2016-08-312522522432431,575,700243
2016-08-302562612512531,545,300253
2016-08-292792872562593,723,800259
2016-08-2631432526727113,028,100271
2016-08-252513072512928,309,700292
2016-08-242432592392501,987,300250
2016-08-23234243234239707,400239
2016-08-22235239233236412,800236
2016-08-19239241233239562,400239
2016-08-182412472362391,029,100239
2016-08-17247251237241815,300241
2016-08-16238252237242914,100242
2016-08-15235241233238547,000238
2016-08-12238244233240662,400240
2016-08-102422552352381,183,600238
2016-08-092302492272391,597,900239
2016-08-082442462332361,040,900236
2016-08-052522572412441,599,600244
2016-08-042452632412522,478,400252
2016-08-03249256243243929,200243
2016-08-022512572452541,315,900254
2016-08-012482682442591,349,400259
2016-07-292502592412541,889,500254
2016-07-282742762512532,448,200253
2016-07-272652822612662,209,500266
2016-07-262762832602612,254,400261
2016-07-252752772682711,832,400271
2016-07-222892922792791,890,000279
2016-07-212873072812972,473,000297
2016-07-202962992842892,482,100289
2016-07-192953072833013,512,200301
2016-07-153073142922983,686,100298
2016-07-143243293073122,923,400312
2016-07-133373403093193,844,500319
2016-07-123473583263375,379,600337
2016-07-113503833313628,345,800362
2016-07-083503533233373,142,200337
2016-07-073603733353424,708,100342
2016-07-063783923463528,044,800352
2016-07-053853903553625,182,700362
2016-07-043894273843926,494,500392
2016-07-0145747139640213,047,900402
2016-06-3042344939342912,842,800429
2016-06-2950651142642613,288,500426
2016-06-2864868651852618,751,700526
2016-06-275956185706182,535,100618
2016-06-2449053538451821,286,100518
2016-06-2343648040746421,888,700464
2016-06-2233041032040419,189,900404
2016-06-213463783233357,029,400335
2016-06-2035039134036615,222,000366
2016-06-172853192723119,413,400311
2016-06-162743102562707,859,500270
2016-06-152332942322765,311,300276
2016-06-142893012402495,570,500249
2016-06-1324431223727712,833,700277
2016-06-102332472292371,091,900237
2016-06-092162422162332,661,500233
2016-06-08219221216216421,100216
2016-06-07225228218222629,000222
2016-06-062102502092302,671,900230
2016-06-03212218211213103,000213
2016-06-02218218210213219,900213
2016-06-01221224217220249,100220
2016-05-31226229221222328,500222
2016-05-30216220216219137,300219
2016-05-27218220216216181,500216
2016-05-26224225219220168,300220
2016-05-25226226222224144,300224
2016-05-24219226218225134,200225
2016-05-23219226217225255,900225
2016-05-20211217211215110,600215
2016-05-1921021521021593,700215
2016-05-18216218209210272,300210
2016-05-172192382162171,431,400217
2016-05-16217217206207124,200207
2016-05-1321121420721090,100210
2016-05-1221621721221264,600212
2016-05-1121722021621798,800217
2016-05-1022022021521690,900216
2016-05-09214221211221110,800221
2016-05-0620821120621166,600211
2016-05-02206211205208101,500208
2016-04-28213215209212116,700212
2016-04-27212216211213101,900213
2016-04-26218221210211230,800211
2016-04-25220223217218108,400218
2016-04-22218234217219487,500219
2016-04-21215223215222198,700222
2016-04-2021521721321597,800215
2016-04-19209217209213168,900213
2016-04-18210212205208268,800208
2016-04-15221223217217173,400217
2016-04-14222224219220177,300220
2016-04-13221225219219184,600219
2016-04-12215223215217191,000217
2016-04-11214219211217115,300217
2016-04-08208214204213166,400213
2016-04-07204220204210311,300210
2016-04-06204209201202255,600202
2016-04-05218218205207336,500207
2016-04-04221225217219164,300219
2016-04-01231232221221402,300221
2016-03-31230234228232172,000232
2016-03-30231235227229177,200229
2016-03-29223234223233151,800233
2016-03-28225227224224241,000224
2016-03-25232234228229184,800229
2016-03-24234236229230257,500230
2016-03-23232239232235274,200235
2016-03-22228235228231212,700231
2016-03-18232233226228316,200228
2016-03-17236239234235311,900235
2016-03-16235239233236290,300236
2016-03-15242248236239384,700239
2016-03-14244246234242770,200242
2016-03-112462522412411,011,100241
2016-03-10255264249250868,400250
2016-03-092572662522541,568,600254
2016-03-0830431426226510,661,700265
2016-03-07240240231234182,600234
2016-03-04234241232237299,000237
2016-03-03226233226231286,700231
2016-03-02225226221226184,500226
2016-03-01225229221222158,600222
2016-02-29226228222226206,700226
2016-02-26222225220221161,300221
2016-02-25214224214221163,800221
2016-02-2421421921421561,900215
2016-02-23226228215217217,500217
2016-02-22212219212215107,200215
2016-02-19214219213214105,900214
2016-02-18221224218220125,400220
2016-02-17220227214218288,400218
2016-02-162262412112211,025,200221
2016-02-152102422072422,016,800242
2016-02-12201205191192488,100192
2016-02-10225226206210440,800210
2016-02-09232233217217301,500217
2016-02-08235242233240163,100240
2016-02-05243252228233456,100233
2016-02-04253265251251191,200251
2016-02-03260263255259152,400259
2016-02-02264272260261233,800261
2016-02-01265273260269366,200269
2016-01-29274287264272576,600272
2016-01-282662852612721,374,700272
2016-01-27262266259262133,800262
2016-01-26251266250260288,400260
2016-01-25250260246258277,700258
2016-01-22243248236248220,700248
2016-01-21240247235235322,900235
2016-01-20256261239240532,700240
2016-01-192852932532581,149,100258
2016-01-182402832392701,844,800270
2016-01-152503102452505,174,000250
2016-01-14256256241250333,200250
2016-01-13255264254257168,500257
2016-01-12262265249253312,300253
2016-01-08260271259269263,000269
2016-01-07284294266266805,600266
2016-01-062733442732875,123,200287
2016-01-05262270256265211,400265
2016-01-04267276261265130,300265

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