ソフトフロントホールディングス(2321)の株価時系列情報
ソフトフロントホールディングス(2321)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 69,400 | 71,400 | 69,400 | 70,100 | 309 |
| 2004/12/29 | 71,800 | 71,800 | 70,000 | 70,900 | 607 |
| 2004/12/28 | 70,300 | 71,800 | 69,700 | 71,800 | 335 |
| 2004/12/27 | 72,500 | 72,500 | 70,100 | 70,200 | 241 |
| 2004/12/24 | 71,500 | 73,000 | 70,800 | 72,600 | 799 |
| 2004/12/22 | 74,000 | 74,000 | 71,500 | 72,500 | 247 |
| 2004/12/21 | 74,300 | 74,300 | 71,600 | 72,000 | 326 |
| 2004/12/20 | 72,000 | 74,300 | 72,000 | 74,300 | 413 |
| 2004/12/17 | 75,000 | 75,800 | 72,600 | 73,000 | 275 |
| 2004/12/16 | 73,000 | 73,000 | 70,500 | 72,900 | 252 |
| 2004/12/15 | 77,000 | 77,000 | 73,000 | 74,100 | 512 |
| 2004/12/14 | 80,100 | 80,100 | 76,000 | 77,700 | 411 |
| 2004/12/13 | 82,000 | 84,500 | 77,100 | 80,000 | 1,585 |
| 2004/12/10 | 77,100 | 78,900 | 75,600 | 77,000 | 580 |
| 2004/12/09 | 75,000 | 78,800 | 75,000 | 76,100 | 441 |
| 2004/12/08 | 68,800 | 76,500 | 68,600 | 73,600 | 425 |
| 2004/12/07 | 72,200 | 72,700 | 70,500 | 70,800 | 365 |
| 2004/12/06 | 74,100 | 75,500 | 71,700 | 72,700 | 414 |
| 2004/12/03 | 75,600 | 76,500 | 74,700 | 75,500 | 163 |
| 2004/12/02 | 79,100 | 79,500 | 75,600 | 76,500 | 156 |
| 2004/12/01 | 77,000 | 78,700 | 77,000 | 77,500 | 253 |
| 2004/11/30 | 77,400 | 81,000 | 73,200 | 79,000 | 399 |
| 2004/11/29 | 77,000 | 77,900 | 76,600 | 77,000 | 219 |
| 2004/11/26 | 74,100 | 77,500 | 73,600 | 76,400 | 299 |
| 2004/11/25 | 75,700 | 76,000 | 72,600 | 74,100 | 359 |
| 2004/11/24 | 74,900 | 77,000 | 73,000 | 75,700 | 415 |
| 2004/11/22 | 77,000 | 77,900 | 74,000 | 75,800 | 336 |
| 2004/11/19 | 77,000 | 81,400 | 76,000 | 80,000 | 857 |
| 2004/11/18 | 86,500 | 87,000 | 79,500 | 80,000 | 1,072 |
| 2004/11/17 | 94,800 | 94,800 | 89,200 | 89,300 | 332 |
| 2004/11/16 | 93,500 | 94,800 | 90,000 | 93,500 | 911 |
| 2004/11/15 | 87,900 | 93,800 | 87,900 | 90,700 | 475 |
| 2004/11/12 | 78,500 | 84,700 | 78,500 | 83,900 | 203 |
| 2004/11/11 | 75,400 | 79,200 | 75,000 | 78,000 | 115 |
| 2004/11/10 | 73,000 | 76,400 | 73,000 | 76,400 | 40 |
| 2004/11/09 | 75,000 | 75,000 | 69,200 | 75,000 | 81 |
| 2004/11/08 | 79,400 | 79,400 | 73,500 | 74,000 | 85 |
| 2004/11/05 | 73,000 | 77,600 | 72,200 | 77,600 | 175 |
| 2004/11/04 | 71,000 | 72,100 | 70,000 | 70,700 | 74 |
| 2004/11/02 | 67,100 | 70,000 | 66,000 | 68,100 | 45 |
| 2004/11/01 | 71,400 | 71,500 | 66,600 | 66,600 | 45 |
| 2004/10/29 | 72,500 | 72,500 | 69,500 | 71,000 | 39 |
| 2004/10/28 | 71,000 | 72,000 | 69,500 | 72,000 | 45 |
| 2004/10/27 | 69,900 | 71,800 | 69,100 | 69,100 | 39 |
| 2004/10/26 | 69,000 | 69,500 | 67,200 | 69,000 | 67 |
| 2004/10/25 | 70,000 | 72,000 | 69,500 | 69,500 | 172 |
| 2004/10/22 | 75,000 | 75,000 | 73,000 | 74,000 | 101 |
| 2004/10/21 | 80,000 | 80,000 | 75,500 | 75,500 | 51 |
| 2004/10/20 | 79,000 | 79,000 | 75,000 | 76,200 | 94 |
| 2004/10/19 | 81,500 | 82,000 | 78,300 | 80,000 | 248 |
| 2004/10/18 | 78,300 | 79,500 | 75,000 | 75,500 | 81 |
| 2004/10/15 | 72,400 | 79,000 | 72,400 | 79,000 | 112 |
| 2004/10/14 | 76,400 | 79,900 | 75,500 | 76,500 | 131 |
| 2004/10/13 | 84,900 | 85,000 | 77,400 | 81,400 | 228 |
| 2004/10/12 | 86,500 | 87,000 | 84,000 | 85,300 | 179 |
| 2004/10/08 | 84,900 | 88,600 | 83,100 | 87,000 | 176 |
| 2004/10/07 | 88,700 | 89,500 | 83,100 | 85,900 | 348 |
| 2004/10/06 | 82,500 | 93,000 | 82,500 | 88,700 | 1,084 |
| 2004/10/05 | 84,500 | 84,500 | 77,700 | 83,000 | 761 |
| 2004/10/01 | 66,500 | 69,500 | 66,000 | 69,500 | 262 |
| 2004/09/30 | 60,000 | 64,500 | 60,000 | 64,500 | 150 |
| 2004/09/29 | 64,100 | 64,100 | 59,100 | 59,500 | 265 |
| 2004/09/28 | 67,000 | 67,300 | 63,600 | 63,600 | 183 |
| 2004/09/27 | 69,000 | 69,000 | 66,000 | 66,000 | 427 |
| 2004/09/27 | 1 -> 4.00 分割 | ||||
| 2004/09/24 | 254,000 | 267,000 | 250,000 | 261,000 | 241 |
| 2004/09/22 | 266,000 | 270,000 | 250,000 | 260,000 | 330 |
| 2004/09/21 | 278,000 | 280,000 | 265,000 | 265,000 | 195 |
| 2004/09/17 | 292,000 | 292,000 | 279,000 | 279,000 | 141 |
| 2004/09/16 | 292,000 | 300,000 | 284,000 | 290,000 | 173 |
| 2004/09/15 | 328,000 | 328,000 | 300,000 | 303,000 | 117 |
| 2004/09/14 | 330,000 | 331,000 | 322,000 | 322,000 | 57 |
| 2004/09/13 | 327,000 | 337,000 | 327,000 | 331,000 | 46 |
| 2004/09/10 | 341,000 | 342,000 | 334,000 | 337,000 | 45 |
| 2004/09/09 | 344,000 | 344,000 | 337,000 | 338,000 | 29 |
| 2004/09/08 | 338,000 | 345,000 | 338,000 | 345,000 | 46 |
| 2004/09/07 | 341,000 | 349,000 | 337,000 | 337,000 | 77 |
| 2004/09/06 | 345,000 | 350,000 | 340,000 | 347,000 | 85 |
| 2004/09/03 | 355,000 | 364,000 | 350,000 | 352,000 | 87 |
| 2004/09/02 | 367,000 | 367,000 | 349,000 | 354,000 | 161 |
| 2004/09/01 | 353,000 | 378,000 | 353,000 | 362,000 | 187 |
| 2004/08/31 | 368,000 | 399,000 | 359,000 | 359,000 | 524 |
| 2004/08/30 | 339,000 | 374,000 | 329,000 | 374,000 | 576 |
| 2004/08/27 | 306,000 | 324,000 | 301,000 | 324,000 | 122 |
| 2004/08/26 | 300,000 | 305,000 | 296,000 | 303,000 | 91 |
| 2004/08/25 | 297,000 | 300,000 | 290,000 | 294,000 | 95 |
| 2004/08/24 | 301,000 | 301,000 | 292,000 | 297,000 | 86 |
| 2004/08/23 | 306,000 | 307,000 | 298,000 | 300,000 | 69 |
| 2004/08/20 | 300,000 | 303,000 | 298,000 | 300,000 | 45 |
| 2004/08/19 | 300,000 | 306,000 | 300,000 | 301,000 | 58 |
| 2004/08/18 | 303,000 | 303,000 | 290,000 | 298,000 | 127 |
| 2004/08/17 | 316,000 | 320,000 | 303,000 | 303,000 | 118 |
| 2004/08/16 | 301,000 | 310,000 | 294,000 | 310,000 | 133 |
| 2004/08/13 | 300,000 | 306,000 | 296,000 | 300,000 | 93 |
| 2004/08/12 | 298,000 | 308,000 | 291,000 | 303,000 | 187 |
| 2004/08/11 | 317,000 | 317,000 | 303,000 | 307,000 | 245 |
| 2004/08/10 | 290,000 | 297,000 | 277,000 | 292,000 | 1,034 |
| 2004/08/09 | 295,000 | 295,000 | 295,000 | 295,000 | 83 |
| 2004/08/06 | 318,000 | 345,000 | 316,000 | 345,000 | 84 |
| 2004/08/05 | 320,000 | 346,000 | 310,000 | 338,000 | 161 |
| 2004/08/04 | 297,000 | 329,000 | 266,000 | 329,000 | 305 |
| 2004/08/03 | 330,000 | 335,000 | 292,000 | 293,000 | 337 |
| 2004/08/02 | 343,000 | 346,000 | 325,000 | 334,000 | 127 |
| 2004/07/30 | 345,000 | 350,000 | 341,000 | 348,000 | 73 |
| 2004/07/29 | 360,000 | 369,000 | 334,000 | 346,000 | 158 |
| 2004/07/28 | 352,000 | 370,000 | 351,000 | 358,000 | 81 |
| 2004/07/27 | 368,000 | 368,000 | 340,000 | 343,000 | 289 |
| 2004/07/26 | 381,000 | 385,000 | 365,000 | 373,000 | 176 |
| 2004/07/23 | 406,000 | 406,000 | 393,000 | 395,000 | 80 |
| 2004/07/22 | 396,000 | 406,000 | 393,000 | 406,000 | 103 |
| 2004/07/21 | 408,000 | 408,000 | 397,000 | 407,000 | 63 |
| 2004/07/20 | 396,000 | 400,000 | 394,000 | 394,000 | 88 |
| 2004/07/16 | 411,000 | 418,000 | 392,000 | 413,000 | 121 |
| 2004/07/15 | 413,000 | 418,000 | 390,000 | 408,000 | 222 |
| 2004/07/14 | 438,000 | 438,000 | 414,000 | 418,000 | 153 |
| 2004/07/13 | 448,000 | 448,000 | 431,000 | 435,000 | 177 |
| 2004/07/12 | 432,000 | 445,000 | 430,000 | 444,000 | 276 |
| 2004/07/09 | 420,000 | 438,000 | 412,000 | 423,000 | 232 |
| 2004/07/08 | 453,000 | 458,000 | 417,000 | 422,000 | 311 |
| 2004/07/07 | 418,000 | 459,000 | 411,000 | 443,000 | 593 |
| 2004/07/06 | 458,000 | 490,000 | 413,000 | 432,000 | 1,990 |
| 2004/07/05 | 427,000 | 469,000 | 424,000 | 463,000 | 1,037 |
| 2004/07/02 | 412,000 | 439,000 | 410,000 | 436,000 | 627 |
| 2004/07/01 | 420,000 | 442,000 | 411,000 | 432,000 | 1,554 |
| 2004/06/30 | 406,000 | 410,000 | 389,000 | 392,000 | 229 |
| 2004/06/29 | 373,000 | 405,000 | 373,000 | 405,000 | 240 |
| 2004/06/28 | 378,000 | 385,000 | 377,000 | 378,000 | 104 |
| 2004/06/25 | 369,000 | 378,000 | 365,000 | 374,000 | 131 |
| 2004/06/24 | 388,000 | 391,000 | 353,000 | 364,000 | 232 |
| 2004/06/23 | 390,000 | 397,000 | 382,000 | 383,000 | 120 |
| 2004/06/22 | 398,000 | 412,000 | 390,000 | 390,000 | 288 |
| 2004/06/21 | 390,000 | 396,000 | 387,000 | 391,000 | 176 |
| 2004/06/18 | 409,000 | 409,000 | 392,000 | 399,000 | 222 |
| 2004/06/17 | 421,000 | 428,000 | 412,000 | 415,000 | 204 |
| 2004/06/16 | 429,000 | 434,000 | 417,000 | 434,000 | 211 |
| 2004/06/15 | 409,000 | 430,000 | 402,000 | 429,000 | 227 |
| 2004/06/14 | 430,000 | 434,000 | 414,000 | 414,000 | 257 |
| 2004/06/11 | 393,000 | 429,000 | 393,000 | 426,000 | 595 |
| 2004/06/10 | 396,000 | 397,000 | 389,000 | 394,000 | 143 |
| 2004/06/09 | 392,000 | 392,000 | 380,000 | 390,000 | 120 |
| 2004/06/08 | 397,000 | 397,000 | 383,000 | 392,000 | 117 |
| 2004/06/07 | 390,000 | 397,000 | 389,000 | 394,000 | 95 |
| 2004/06/04 | 390,000 | 400,000 | 378,000 | 388,000 | 239 |
| 2004/06/03 | 410,000 | 412,000 | 396,000 | 400,000 | 171 |
| 2004/06/02 | 410,000 | 423,000 | 401,000 | 410,000 | 246 |
| 2004/06/01 | 417,000 | 429,000 | 401,000 | 419,000 | 392 |
| 2004/05/31 | 380,000 | 420,000 | 376,000 | 420,000 | 744 |
| 2004/05/28 | 381,000 | 388,000 | 370,000 | 377,000 | 509 |
| 2004/05/27 | 352,000 | 352,000 | 335,000 | 341,000 | 84 |
| 2004/05/26 | 368,000 | 372,000 | 351,000 | 354,000 | 101 |
| 2004/05/25 | 370,000 | 370,000 | 346,000 | 361,000 | 156 |
| 2004/05/24 | 343,000 | 383,000 | 339,000 | 365,000 | 384 |
| 2004/05/21 | 326,000 | 337,000 | 326,000 | 336,000 | 194 |
| 2004/05/20 | 328,000 | 340,000 | 320,000 | 326,000 | 210 |
| 2004/05/19 | 319,000 | 343,000 | 316,000 | 336,000 | 260 |
| 2004/05/18 | 260,000 | 308,000 | 260,000 | 304,000 | 423 |
| 2004/05/17 | 287,000 | 293,000 | 271,000 | 271,000 | 264 |
| 2004/05/14 | 361,000 | 370,000 | 309,000 | 321,000 | 479 |
| 2004/05/13 | 371,000 | 380,000 | 350,000 | 356,000 | 417 |
| 2004/05/12 | 376,000 | 396,000 | 365,000 | 396,000 | 263 |
| 2004/05/11 | 385,000 | 405,000 | 345,000 | 346,000 | 378 |
| 2004/05/10 | 436,000 | 436,000 | 395,000 | 395,000 | 322 |
| 2004/05/07 | 461,000 | 461,000 | 444,000 | 445,000 | 284 |
| 2004/05/06 | 449,000 | 468,000 | 445,000 | 456,000 | 922 |
| 2004/04/30 | 417,000 | 440,000 | 412,000 | 434,000 | 294 |
| 2004/04/28 | 440,000 | 440,000 | 417,000 | 432,000 | 334 |
| 2004/04/27 | 441,000 | 450,000 | 426,000 | 436,000 | 1,221 |
| 2004/04/26 | 391,000 | 403,000 | 391,000 | 400,000 | 107 |
| 2004/04/23 | 404,000 | 404,000 | 387,000 | 391,000 | 210 |
| 2004/04/22 | 400,000 | 404,000 | 394,000 | 396,000 | 111 |
| 2004/04/21 | 402,000 | 402,000 | 389,000 | 402,000 | 150 |
| 2004/04/20 | 397,000 | 404,000 | 395,000 | 400,000 | 130 |
| 2004/04/19 | 412,000 | 415,000 | 394,000 | 396,000 | 139 |
| 2004/04/16 | 401,000 | 409,000 | 391,000 | 409,000 | 153 |
| 2004/04/15 | 410,000 | 412,000 | 390,000 | 391,000 | 214 |
| 2004/04/14 | 420,000 | 420,000 | 403,000 | 408,000 | 216 |
| 2004/04/13 | 425,000 | 426,000 | 413,000 | 414,000 | 269 |
| 2004/04/12 | 400,000 | 423,000 | 400,000 | 420,000 | 281 |
| 2004/04/09 | 396,000 | 406,000 | 382,000 | 395,000 | 240 |
| 2004/04/08 | 401,000 | 415,000 | 401,000 | 415,000 | 327 |
| 2004/04/07 | 415,000 | 422,000 | 393,000 | 415,000 | 381 |
| 2004/04/06 | 469,000 | 477,000 | 417,000 | 420,000 | 938 |
| 2004/04/05 | 430,000 | 455,000 | 430,000 | 455,000 | 870 |
| 2004/04/02 | 424,000 | 434,000 | 419,000 | 429,000 | 550 |
| 2004/04/01 | 420,000 | 420,000 | 407,000 | 419,000 | 535 |
| 2004/03/31 | 396,000 | 408,000 | 389,000 | 400,000 | 309 |
| 2004/03/30 | 396,000 | 398,000 | 387,000 | 389,000 | 233 |
| 2004/03/29 | 390,000 | 419,000 | 389,000 | 391,000 | 841 |
| 2004/03/26 | 363,000 | 395,000 | 363,000 | 389,000 | 219 |
| 2004/03/25 | 360,000 | 370,000 | 360,000 | 363,000 | 80 |
| 2004/03/24 | 374,000 | 377,000 | 365,000 | 367,000 | 125 |
| 2004/03/23 | 355,000 | 374,000 | 355,000 | 373,000 | 202 |
| 2004/03/22 | 373,000 | 379,000 | 361,000 | 365,000 | 190 |
| 2004/03/19 | 370,000 | 379,000 | 370,000 | 373,000 | 127 |
| 2004/03/18 | 392,000 | 396,000 | 375,000 | 379,000 | 170 |
| 2004/03/17 | 373,000 | 396,000 | 373,000 | 388,000 | 338 |
| 2004/03/16 | 388,000 | 393,000 | 378,000 | 380,000 | 283 |
| 2004/03/15 | 419,000 | 419,000 | 390,000 | 398,000 | 519 |
| 2004/03/12 | 398,000 | 406,000 | 392,000 | 399,000 | 253 |
| 2004/03/11 | 411,000 | 428,000 | 396,000 | 408,000 | 967 |
| 2004/03/10 | 429,000 | 453,000 | 408,000 | 408,000 | 1,317 |
| 2004/03/09 | 405,000 | 445,000 | 396,000 | 429,000 | 1,785 |
| 2004/03/08 | 370,000 | 415,000 | 366,000 | 415,000 | 1,250 |
| 2004/03/05 | 370,000 | 373,000 | 359,000 | 365,000 | 165 |
| 2004/03/04 | 354,000 | 366,000 | 352,000 | 366,000 | 168 |
| 2004/03/03 | 361,000 | 365,000 | 351,000 | 359,000 | 127 |
| 2004/03/02 | 374,000 | 376,000 | 356,000 | 362,000 | 219 |
| 2004/03/01 | 360,000 | 370,000 | 360,000 | 370,000 | 181 |
| 2004/02/27 | 358,000 | 365,000 | 351,000 | 358,000 | 151 |
| 2004/02/26 | 338,000 | 353,000 | 337,000 | 351,000 | 140 |
| 2004/02/25 | 341,000 | 350,000 | 337,000 | 337,000 | 135 |
| 2004/02/24 | 358,000 | 361,000 | 340,000 | 346,000 | 184 |
| 2004/02/23 | 354,000 | 367,000 | 347,000 | 357,000 | 233 |
| 2004/02/20 | 341,000 | 356,000 | 336,000 | 351,000 | 251 |
| 2004/02/19 | 357,000 | 357,000 | 348,000 | 348,000 | 135 |
| 2004/02/18 | 368,000 | 378,000 | 351,000 | 357,000 | 227 |
| 2004/02/17 | 353,000 | 360,000 | 345,000 | 353,000 | 209 |
| 2004/02/16 | 368,000 | 370,000 | 358,000 | 358,000 | 211 |
| 2004/02/13 | 361,000 | 384,000 | 343,000 | 377,000 | 630 |
| 2004/02/12 | 385,000 | 391,000 | 363,000 | 366,000 | 300 |
| 2004/02/10 | 354,000 | 377,000 | 329,000 | 376,000 | 936 |
| 2004/02/09 | 406,000 | 410,000 | 365,000 | 365,000 | 978 |
| 2004/02/06 | 421,000 | 427,000 | 403,000 | 409,000 | 625 |
| 2004/02/05 | 399,000 | 435,000 | 391,000 | 431,000 | 683 |
| 2004/02/04 | 444,000 | 445,000 | 408,000 | 412,000 | 518 |
| 2004/02/03 | 485,000 | 486,000 | 445,000 | 453,000 | 798 |
| 2004/02/02 | 456,000 | 487,000 | 443,000 | 476,000 | 1,109 |
| 2004/01/30 | 424,000 | 438,000 | 417,000 | 437,000 | 728 |
| 2004/01/29 | 390,000 | 430,000 | 389,000 | 400,000 | 764 |
| 2004/01/28 | 442,000 | 466,000 | 408,000 | 410,000 | 1,236 |
| 2004/01/27 | 463,000 | 508,000 | 448,000 | 457,000 | 2,411 |
| 2004/01/26 | 407,000 | 458,000 | 405,000 | 458,000 | 1,150 |
| 2004/01/23 | 412,000 | 412,000 | 396,000 | 408,000 | 315 |
| 2004/01/22 | 417,000 | 417,000 | 400,000 | 407,000 | 337 |
| 2004/01/21 | 390,000 | 414,000 | 383,000 | 397,000 | 505 |
| 2004/01/20 | 430,000 | 449,000 | 400,000 | 400,000 | 1,117 |
| 2004/01/19 | 384,000 | 429,000 | 384,000 | 427,000 | 1,930 |
| 2004/01/16 | 375,000 | 395,000 | 355,000 | 379,000 | 1,550 |
| 2004/01/15 | 329,000 | 369,000 | 322,000 | 369,000 | 1,442 |
| 2004/01/14 | 298,000 | 320,000 | 293,000 | 319,000 | 284 |
| 2004/01/13 | 315,000 | 318,000 | 302,000 | 308,000 | 205 |
| 2004/01/09 | 313,000 | 325,000 | 304,000 | 310,000 | 338 |
| 2004/01/08 | 312,000 | 344,000 | 305,000 | 309,000 | 876 |
| 2004/01/07 | 259,000 | 307,000 | 251,000 | 302,000 | 603 |
| 2004/01/06 | 295,000 | 297,000 | 262,000 | 267,000 | 299 |
| 2004/01/05 | 290,000 | 295,000 | 289,000 | 291,000 | 170 |