2321 (株)ソフトフロントホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	86	87	86	86	35,100	86
2022-12-29	85	86	85	85	22,300	85
2022-12-28	85	86	85	85	42,100	85
2022-12-27	85	86	84	86	56,700	86
2022-12-26	86	86	84	85	206,800	85
2022-12-23	87	87	86	86	84,100	86
2022-12-22	87	88	87	88	32,900	88
2022-12-21	86	88	86	86	56,800	86
2022-12-20	89	90	86	86	172,000	86
2022-12-19	90	90	88	88	134,500	88
2022-12-16	92	92	90	90	101,800	90
2022-12-15	93	94	91	92	157,300	92
2022-12-14	97	99	92	93	577,000	93
2022-12-13	92	96	91	93	501,300	93
2022-12-12	91	92	90	91	86,400	91
2022-12-09	90	92	89	91	176,800	91
2022-12-08	90	90	89	90	27,000	90
2022-12-07	89	90	89	90	31,100	90
2022-12-06	89	90	88	90	50,200	90
2022-12-05	89	90	88	89	43,500	89
2022-12-02	88	89	88	89	122,300	89
2022-12-01	90	90	89	89	58,700	89
2022-11-30	90	91	89	90	60,600	90
2022-11-29	90	90	89	89	25,800	89
2022-11-28	89	91	89	90	91,600	90
2022-11-25	90	90	89	90	12,900	90
2022-11-24	88	90	88	89	40,000	89
2022-11-22	88	89	88	89	8,800	89
2022-11-21	89	89	88	88	37,700	88
2022-11-18	90	90	88	88	100,600	88
2022-11-17	89	90	88	89	17,800	89
2022-11-16	89	90	88	88	21,900	88
2022-11-15	90	90	88	89	90,900	89
2022-11-14	90	92	89	92	96,400	92
2022-11-11	89	91	89	90	114,500	90
2022-11-10	89	90	88	88	50,300	88
2022-11-09	89	90	88	90	44,900	90
2022-11-08	88	89	88	89	37,200	89
2022-11-07	89	89	88	88	12,300	88
2022-11-04	88	89	88	89	24,400	89
2022-11-02	89	89	88	89	26,200	89
2022-11-01	88	89	87	89	60,000	89
2022-10-31	89	89	87	89	172,300	89
2022-10-28	88	89	88	89	44,900	89
2022-10-27	89	89	88	88	15,600	88
2022-10-26	90	90	88	89	34,400	89
2022-10-25	89	90	89	90	29,900	90
2022-10-24	90	90	88	89	43,200	89
2022-10-21	89	90	88	89	180,200	89
2022-10-20	89	90	88	89	116,500	89
2022-10-19	91	91	88	88	315,700	88
2022-10-18	89	110	88	91	3,469,700	91
2022-10-17	90	90	88	89	131,700	89
2022-10-14	91	92	90	90	28,000	90
2022-10-13	92	92	90	90	16,800	90
2022-10-12	92	92	91	92	19,300	92
2022-10-11	92	92	91	91	30,300	91
2022-10-07	93	93	92	92	7,200	92
2022-10-06	93	93	92	92	27,900	92
2022-10-05	92	93	91	92	15,000	92
2022-10-04	90	92	90	92	21,700	92
2022-10-03	90	91	89	89	25,400	89
2022-09-30	91	92	89	90	46,300	90
2022-09-29	91	92	91	92	14,100	92
2022-09-28	92	93	90	91	95,400	91
2022-09-27	93	93	91	92	48,200	92
2022-09-26	94	96	90	91	129,700	91
2022-09-22	94	97	94	97	91,900	97
2022-09-21	97	97	94	97	68,400	97
2022-09-20	97	97	95	95	60,400	95
2022-09-16	96	97	95	96	6,900	96
2022-09-15	97	99	95	95	193,700	95
2022-09-14	96	98	95	96	43,900	96
2022-09-13	96	97	94	96	84,700	96
2022-09-12	96	96	94	96	31,800	96
2022-09-09	96	96	94	96	45,900	96
2022-09-08	94	95	93	95	23,800	95
2022-09-07	93	95	93	95	28,900	95
2022-09-06	93	95	93	95	33,600	95
2022-09-05	94	94	92	93	41,000	93
2022-09-02	94	95	93	93	34,000	93
2022-09-01	95	96	94	94	39,900	94
2022-08-31	95	95	95	95	23,400	95
2022-08-30	94	96	93	96	77,000	96
2022-08-29	95	96	94	94	37,700	94
2022-08-26	96	96	95	95	23,100	95
2022-08-25	95	97	95	95	67,300	95
2022-08-24	94	96	94	96	62,600	96
2022-08-23	93	95	93	94	44,000	94
2022-08-22	97	97	94	94	98,700	94
2022-08-19	97	98	96	96	48,600	96
2022-08-18	96	97	96	96	38,500	96
2022-08-17	95	99	95	97	110,700	97
2022-08-16	95	96	94	96	76,000	96
2022-08-15	97	98	95	95	200,000	95
2022-08-12	96	100	96	100	83,900	100
2022-08-10	97	99	95	95	102,400	95
2022-08-09	100	100	97	97	125,700	97
2022-08-08	102	102	100	100	38,500	100
2022-08-05	101	103	99	100	189,300	100
2022-08-04	102	106	100	102	346,200	102
2022-08-03	99	103	98	102	403,200	102
2022-08-02	100	100	98	99	73,000	99
2022-08-01	99	100	98	100	93,300	100
2022-07-29	100	100	97	97	114,900	97
2022-07-28	98	99	97	99	195,500	99
2022-07-27	97	98	96	98	39,400	98
2022-07-26	97	98	96	97	115,500	97
2022-07-25	96	97	95	96	90,800	96
2022-07-22	100	100	95	96	297,900	96
2022-07-21	98	100	98	100	131,700	100
2022-07-20	102	102	100	100	101,200	100
2022-07-19	99	103	98	99	333,400	99
2022-07-15	99	99	97	99	183,900	99
2022-07-14	99	100	98	99	244,800	99
2022-07-13	100	103	98	98	289,900	98
2022-07-12	103	104	96	97	341,300	97
2022-07-11	90	100	89	100	572,600	100
2022-07-08	90	90	88	88	108,800	88
2022-07-07	88	91	88	89	69,600	89
2022-07-06	89	89	88	88	103,500	88
2022-07-05	90	91	89	89	128,600	89
2022-07-04	89	91	88	90	88,600	90
2022-07-01	92	92	88	88	266,300	88
2022-06-30	91	96	91	91	523,200	91
2022-06-29	95	96	88	90	1,293,600	90
2022-06-28	99	110	97	97	4,960,000	97
2022-06-27	85	86	84	84	28,700	84
2022-06-24	83	85	83	85	17,300	85
2022-06-23	83	84	83	84	82,000	84
2022-06-22	85	85	84	84	12,900	84
2022-06-21	84	85	83	85	25,000	85
2022-06-20	84	85	82	83	79,500	83
2022-06-17	84	85	82	84	128,500	84
2022-06-16	86	86	84	84	67,200	84
2022-06-15	86	86	85	86	22,100	86
2022-06-14	86	86	85	85	27,000	85
2022-06-13	86	88	86	86	49,900	86
2022-06-10	88	89	87	87	26,200	87
2022-06-09	88	89	87	88	43,200	88
2022-06-08	88	89	87	89	28,500	89
2022-06-07	89	89	87	88	40,500	88
2022-06-06	86	88	86	88	66,700	88
2022-06-03	87	88	86	87	44,900	87
2022-06-02	87	87	86	87	38,800	87
2022-06-01	85	88	85	87	34,400	87
2022-05-31	85	86	85	85	11,400	85
2022-05-30	85	86	85	85	21,700	85
2022-05-27	85	86	84	84	21,700	84
2022-05-26	86	86	84	85	16,300	85
2022-05-25	85	86	84	84	43,400	84
2022-05-24	86	86	85	85	36,000	85
2022-05-23	86	87	85	85	34,100	85
2022-05-20	86	87	85	85	25,700	85
2022-05-19	84	86	84	85	102,800	85
2022-05-18	87	88	86	86	29,500	86
2022-05-17	89	89	84	86	146,900	86
2022-05-16	91	91	88	88	153,300	88
2022-05-13	90	94	89	94	75,000	94
2022-05-12	89	91	88	89	47,200	89
2022-05-11	90	90	88	89	20,500	89
2022-05-10	90	90	88	89	27,500	89
2022-05-09	89	91	89	89	64,100	89
2022-05-06	92	92	91	91	36,500	91
2022-05-02	92	93	91	92	20,200	92
2022-04-28	91	93	91	93	23,900	93
2022-04-27	92	92	91	91	28,500	91
2022-04-26	92	93	92	92	22,800	92
2022-04-25	92	93	92	92	38,400	92
2022-04-22	93	94	92	93	56,400	93
2022-04-21	95	95	93	93	21,400	93
2022-04-20	94	95	94	95	11,800	95
2022-04-19	94	94	92	94	29,400	94
2022-04-18	94	95	93	93	59,500	93
2022-04-15	94	95	93	95	46,000	95
2022-04-14	94	96	94	96	40,200	96
2022-04-13	93	95	92	93	39,800	93
2022-04-12	94	94	92	92	29,800	92
2022-04-11	95	95	93	94	66,300	94
2022-04-08	97	97	94	95	47,000	95
2022-04-07	96	96	94	96	29,900	96
2022-04-06	95	96	93	95	51,000	95
2022-04-05	92	98	92	94	134,000	94
2022-04-04	94	95	91	92	137,100	92
2022-04-01	95	96	94	94	39,300	94
2022-03-31	96	96	94	95	68,500	95
2022-03-30	93	96	91	96	126,600	96
2022-03-29	95	95	91	94	237,000	94
2022-03-28	98	110	93	94	2,854,900	94
2022-03-25	90	92	90	90	37,100	90
2022-03-24	89	91	88	89	44,100	89
2022-03-23	89	90	88	89	32,500	89
2022-03-22	88	88	86	88	81,900	88
2022-03-18	87	89	86	88	60,800	88
2022-03-17	85	89	85	86	109,300	86
2022-03-16	85	85	83	85	26,000	85
2022-03-15	83	85	82	85	47,600	85
2022-03-14	84	85	83	85	32,000	85
2022-03-11	85	85	82	83	21,100	83
2022-03-10	85	86	84	84	30,300	84
2022-03-09	82	84	82	84	49,200	84
2022-03-08	82	84	81	81	99,000	81
2022-03-07	85	85	82	83	58,000	83
2022-03-04	88	88	85	85	88,300	85
2022-03-03	89	89	87	88	34,500	88
2022-03-02	90	90	87	87	38,700	87
2022-03-01	88	91	88	91	36,500	91
2022-02-28	87	89	85	89	43,700	89
2022-02-25	82	87	82	87	28,200	87
2022-02-24	88	88	81	83	150,300	83
2022-02-22	88	89	87	88	17,800	88
2022-02-21	88	89	87	89	28,900	89
2022-02-18	86	89	86	88	46,000	88
2022-02-17	88	90	88	88	71,900	88
2022-02-16	88	90	88	89	59,900	89
2022-02-15	92	93	88	88	222,000	88
2022-02-14	95	96	93	96	43,900	96
2022-02-10	93	97	93	96	125,200	96
2022-02-09	92	93	91	92	33,400	92
2022-02-08	91	92	90	90	8,200	90
2022-02-07	91	91	90	90	17,700	90
2022-02-04	89	91	89	91	20,400	91
2022-02-03	91	91	90	90	18,700	90
2022-02-02	90	92	90	91	71,000	91
2022-02-01	90	90	89	89	28,600	89
2022-01-31	89	91	89	89	18,900	89
2022-01-28	89	90	89	90	24,500	90
2022-01-27	94	94	88	90	128,400	90
2022-01-26	90	94	90	94	114,500	94
2022-01-25	95	95	91	93	59,200	93
2022-01-24	94	94	92	94	19,400	94
2022-01-21	92	94	91	94	35,000	94
2022-01-20	91	94	91	94	77,900	94
2022-01-19	94	95	91	92	141,400	92
2022-01-18	97	98	95	95	77,500	95
2022-01-17	97	98	96	96	18,800	96
2022-01-14	99	99	97	97	41,900	97
2022-01-13	99	99	97	99	28,700	99
2022-01-12	98	99	96	98	43,900	98
2022-01-11	96	97	96	97	29,900	97
2022-01-07	97	98	96	96	28,700	96
2022-01-06	98	98	96	96	51,500	96
2022-01-05	99	100	98	98	75,700	98
2022-01-04	99	100	98	100	56,400	100

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 [2022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 [2022年度]