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 |
|---|---|---|---|---|---|
| 2005/12/30 | 175,000 | 175,000 | 170,000 | 172,000 | 1,108 |
| 2005/12/29 | 174,000 | 177,000 | 172,000 | 176,000 | 1,605 |
| 2005/12/28 | 171,000 | 178,000 | 170,000 | 174,000 | 2,260 |
| 2005/12/27 | 173,000 | 175,000 | 167,000 | 168,000 | 2,711 |
| 2005/12/26 | 181,000 | 182,000 | 173,000 | 174,000 | 3,038 |
| 2005/12/22 | 182,000 | 185,000 | 179,000 | 181,000 | 1,697 |
| 2005/12/21 | 190,000 | 192,000 | 184,000 | 185,000 | 1,958 |
| 2005/12/20 | 188,000 | 195,000 | 188,000 | 188,000 | 1,398 |
| 2005/12/19 | 193,000 | 193,000 | 187,000 | 191,000 | 1,468 |
| 2005/12/16 | 190,000 | 192,000 | 186,000 | 187,000 | 1,637 |
| 2005/12/15 | 180,000 | 198,000 | 180,000 | 195,000 | 4,104 |
| 2005/12/14 | 182,000 | 184,000 | 178,000 | 179,000 | 1,273 |
| 2005/12/13 | 183,000 | 185,000 | 177,000 | 181,000 | 1,558 |
| 2005/12/12 | 186,000 | 186,000 | 182,000 | 183,000 | 1,040 |
| 2005/12/09 | 180,000 | 189,000 | 177,000 | 186,000 | 2,072 |
| 2005/12/08 | 185,000 | 187,000 | 175,000 | 182,000 | 3,737 |
| 2005/12/07 | 199,000 | 199,000 | 188,000 | 190,000 | 1,722 |
| 2005/12/06 | 194,000 | 199,000 | 188,000 | 196,000 | 2,447 |
| 2005/12/05 | 198,000 | 201,000 | 192,000 | 194,000 | 2,448 |
| 2005/12/02 | 205,000 | 208,000 | 198,000 | 202,000 | 2,233 |
| 2005/12/01 | 207,000 | 211,000 | 201,000 | 201,000 | 3,121 |
| 2005/11/30 | 204,000 | 214,000 | 200,000 | 209,000 | 6,491 |
| 2005/11/29 | 186,000 | 199,000 | 186,000 | 198,000 | 2,898 |
| 2005/11/28 | 191,000 | 199,000 | 187,000 | 189,000 | 3,071 |
| 2005/11/25 | 184,000 | 197,000 | 181,000 | 194,000 | 5,037 |
| 2005/11/24 | 196,000 | 207,000 | 187,000 | 187,000 | 4,983 |
| 2005/11/22 | 212,000 | 213,000 | 198,000 | 199,000 | 3,394 |
| 2005/11/21 | 215,000 | 223,000 | 198,000 | 209,000 | 6,260 |
| 2005/11/18 | 233,000 | 238,000 | 218,000 | 218,000 | 6,641 |
| 2005/11/17 | 218,000 | 234,000 | 216,000 | 233,000 | 10,382 |
| 2005/11/16 | 234,000 | 244,000 | 215,000 | 215,000 | 11,569 |
| 2005/11/15 | 213,000 | 236,000 | 208,000 | 230,000 | 14,801 |
| 2005/11/14 | 198,000 | 226,000 | 194,000 | 225,000 | 17,682 |
| 2005/11/11 | 180,000 | 197,000 | 174,000 | 196,000 | 6,736 |
| 2005/11/10 | 189,000 | 196,000 | 173,000 | 180,000 | 10,782 |
| 2005/11/09 | 180,000 | 186,000 | 175,000 | 186,000 | 10,283 |
| 2005/11/08 | 156,000 | 159,000 | 153,000 | 156,000 | 1,483 |
| 2005/11/07 | 161,000 | 172,000 | 160,000 | 161,000 | 2,518 |
| 2005/11/04 | 155,000 | 164,000 | 152,000 | 159,000 | 1,832 |
| 2005/11/02 | 165,000 | 165,000 | 155,000 | 155,000 | 2,751 |
| 2005/11/01 | 172,000 | 179,000 | 166,000 | 166,000 | 4,235 |
| 2005/10/31 | 170,000 | 175,000 | 162,000 | 170,000 | 4,350 |
| 2005/10/28 | 152,000 | 168,000 | 148,000 | 168,000 | 3,450 |
| 2005/10/27 | 162,000 | 168,000 | 153,000 | 155,000 | 4,094 |
| 2005/10/26 | 165,000 | 178,000 | 160,000 | 162,000 | 10,671 |
| 2005/10/25 | 145,000 | 163,000 | 143,000 | 160,000 | 6,763 |
| 2005/10/24 | 134,000 | 147,000 | 134,000 | 143,000 | 4,273 |
| 2005/10/21 | 132,000 | 132,000 | 127,000 | 132,000 | 1,217 |
| 2005/10/20 | 121,000 | 134,000 | 120,000 | 132,000 | 4,608 |
| 2005/10/19 | 123,000 | 123,000 | 119,000 | 119,000 | 806 |
| 2005/10/18 | 118,000 | 124,000 | 113,000 | 123,000 | 1,496 |
| 2005/10/17 | 122,000 | 124,000 | 118,000 | 118,000 | 1,220 |
| 2005/10/14 | 124,000 | 127,000 | 122,000 | 124,000 | 631 |
| 2005/10/13 | 121,000 | 128,000 | 121,000 | 126,000 | 1,926 |
| 2005/10/12 | 126,000 | 128,000 | 122,000 | 122,000 | 1,256 |
| 2005/10/11 | 132,000 | 132,000 | 126,000 | 128,000 | 1,178 |
| 2005/10/07 | 135,000 | 137,000 | 130,000 | 131,000 | 1,353 |
| 2005/10/06 | 129,000 | 140,000 | 125,000 | 138,000 | 1,995 |
| 2005/10/05 | 130,000 | 132,000 | 128,000 | 128,000 | 903 |
| 2005/10/04 | 136,000 | 136,000 | 130,000 | 131,000 | 1,282 |
| 2005/10/03 | 140,000 | 142,000 | 134,000 | 136,000 | 1,660 |
| 2005/09/30 | 136,000 | 149,000 | 132,000 | 139,000 | 6,617 |
| 2005/09/29 | 126,000 | 132,000 | 122,000 | 132,000 | 2,390 |
| 2005/09/28 | 115,000 | 131,000 | 110,000 | 112,000 | 4,872 |
| 2005/09/27 | 137,000 | 139,000 | 121,000 | 121,000 | 3,909 |
| 2005/09/26 | 147,000 | 147,000 | 137,000 | 141,000 | 2,027 |
| 2005/09/22 | 150,000 | 151,000 | 147,000 | 147,000 | 716 |
| 2005/09/21 | 152,000 | 153,000 | 147,000 | 150,000 | 1,568 |
| 2005/09/20 | 155,000 | 156,000 | 152,000 | 153,000 | 968 |
| 2005/09/16 | 157,000 | 158,000 | 155,000 | 156,000 | 784 |
| 2005/09/15 | 154,000 | 162,000 | 153,000 | 155,000 | 1,842 |
| 2005/09/14 | 156,000 | 157,000 | 153,000 | 154,000 | 893 |
| 2005/09/13 | 160,000 | 161,000 | 155,000 | 156,000 | 2,069 |
| 2005/09/12 | 164,000 | 165,000 | 160,000 | 162,000 | 900 |
| 2005/09/09 | 167,000 | 169,000 | 160,000 | 162,000 | 1,515 |
| 2005/09/08 | 166,000 | 176,000 | 165,000 | 168,000 | 4,831 |
| 2005/09/07 | 163,000 | 168,000 | 162,000 | 166,000 | 2,334 |
| 2005/09/06 | 161,000 | 163,000 | 159,000 | 161,000 | 1,115 |
| 2005/09/05 | 168,000 | 168,000 | 159,000 | 162,000 | 2,706 |
| 2005/09/02 | 175,000 | 182,000 | 163,000 | 168,000 | 8,224 |
| 2005/09/01 | 154,000 | 175,000 | 153,000 | 174,000 | 11,784 |
| 2005/08/31 | 157,000 | 157,000 | 153,000 | 154,000 | 879 |
| 2005/08/30 | 150,000 | 156,000 | 150,000 | 155,000 | 874 |
| 2005/08/29 | 159,000 | 159,000 | 151,000 | 153,000 | 937 |
| 2005/08/26 | 151,000 | 158,000 | 149,000 | 156,000 | 1,914 |
| 2005/08/25 | 150,000 | 153,000 | 148,000 | 150,000 | 1,451 |
| 2005/08/24 | 147,000 | 159,000 | 146,000 | 153,000 | 2,595 |
| 2005/08/23 | 156,000 | 159,000 | 149,000 | 152,000 | 2,299 |
| 2005/08/22 | 161,000 | 163,000 | 156,000 | 159,000 | 2,141 |
| 2005/08/19 | 168,000 | 169,000 | 161,000 | 161,000 | 1,918 |
| 2005/08/18 | 166,000 | 170,000 | 164,000 | 168,000 | 2,429 |
| 2005/08/17 | 162,000 | 170,000 | 159,000 | 164,000 | 4,745 |
| 2005/08/16 | 164,000 | 166,000 | 160,000 | 162,000 | 2,431 |
| 2005/08/15 | 161,000 | 173,000 | 160,000 | 163,000 | 5,312 |
| 2005/08/12 | 179,000 | 179,000 | 165,000 | 166,000 | 6,514 |
| 2005/08/11 | 185,000 | 193,000 | 176,000 | 177,000 | 8,947 |
| 2005/08/10 | 192,000 | 197,000 | 179,000 | 179,000 | 8,646 |
| 2005/08/09 | 185,000 | 202,000 | 181,000 | 192,000 | 13,934 |
| 2005/08/08 | 154,000 | 178,000 | 151,000 | 173,000 | 11,735 |
| 2005/08/05 | 156,000 | 169,000 | 154,000 | 169,000 | 13,430 |
| 2005/08/04 | 145,000 | 152,000 | 137,000 | 149,000 | 6,604 |
| 2005/08/03 | 165,000 | 169,000 | 150,000 | 151,000 | 4,760 |
| 2005/08/02 | 180,000 | 183,000 | 169,000 | 169,000 | 5,217 |
| 2005/08/01 | 168,000 | 182,000 | 156,000 | 181,000 | 10,642 |
| 2005/07/29 | 178,000 | 180,000 | 168,000 | 169,000 | 3,613 |
| 2005/07/28 | 180,000 | 184,000 | 175,000 | 176,000 | 3,173 |
| 2005/07/27 | 184,000 | 187,000 | 175,000 | 175,000 | 8,912 |
| 2005/07/26 | 205,000 | 208,000 | 187,000 | 190,000 | 6,720 |
| 2005/07/25 | 210,000 | 213,000 | 203,000 | 205,000 | 4,020 |
| 2005/07/22 | 222,000 | 222,000 | 211,000 | 214,000 | 3,900 |
| 2005/07/21 | 215,000 | 223,000 | 214,000 | 219,000 | 6,099 |
| 2005/07/20 | 216,000 | 220,000 | 208,000 | 213,000 | 7,149 |
| 2005/07/19 | 210,000 | 218,000 | 205,000 | 210,000 | 3,874 |
| 2005/07/15 | 207,000 | 228,000 | 202,000 | 210,000 | 14,206 |
| 2005/07/14 | 210,000 | 214,000 | 205,000 | 207,000 | 3,584 |
| 2005/07/13 | 221,000 | 226,000 | 205,000 | 213,000 | 8,261 |
| 2005/07/12 | 236,000 | 237,000 | 217,000 | 219,000 | 8,575 |
| 2005/07/11 | 205,000 | 240,000 | 205,000 | 228,000 | 18,214 |
| 2005/07/08 | 231,000 | 231,000 | 196,000 | 204,000 | 18,410 |
| 2005/07/07 | 244,000 | 254,000 | 225,000 | 234,000 | 11,342 |
| 2005/07/06 | 259,000 | 259,000 | 236,000 | 248,000 | 13,424 |
| 2005/07/05 | 248,000 | 262,000 | 242,000 | 261,000 | 20,051 |
| 2005/07/04 | 232,000 | 264,000 | 221,000 | 237,000 | 36,684 |
| 2005/07/01 | 192,000 | 224,000 | 187,000 | 224,000 | 17,430 |
| 2005/06/30 | 201,000 | 214,000 | 188,000 | 194,000 | 19,871 |
| 2005/06/29 | 183,000 | 195,000 | 180,000 | 195,000 | 23,469 |
| 2005/06/28 | 155,000 | 165,000 | 150,000 | 165,000 | 8,532 |
| 2005/06/27 | 145,000 | 152,000 | 139,000 | 145,000 | 9,452 |
| 2005/06/24 | 154,000 | 162,000 | 137,000 | 143,000 | 12,903 |
| 2005/06/23 | 158,000 | 168,000 | 152,000 | 152,000 | 9,745 |
| 2005/06/22 | 165,000 | 177,000 | 151,000 | 167,000 | 29,514 |
| 2005/06/21 | 159,000 | 159,000 | 159,000 | 159,000 | 5,580 |
| 2005/06/20 | 125,000 | 139,000 | 125,000 | 139,000 | 9,343 |
| 2005/06/17 | 137,000 | 147,000 | 111,000 | 119,000 | 28,077 |
| 2005/06/16 | 115,000 | 129,000 | 114,000 | 129,000 | 26,287 |
| 2005/06/15 | 104,000 | 109,000 | 101,000 | 109,000 | 13,378 |
| 2005/06/14 | 93,000 | 99,000 | 91,000 | 99,000 | 10,341 |
| 2005/06/13 | 85,000 | 89,000 | 80,500 | 89,000 | 5,043 |
| 2005/06/10 | 86,000 | 86,600 | 76,900 | 79,000 | 8,865 |
| 2005/06/09 | 77,000 | 81,000 | 76,500 | 81,000 | 8,308 |
| 2005/06/08 | 71,800 | 72,400 | 70,200 | 71,000 | 501 |
| 2005/06/07 | 71,600 | 74,800 | 70,600 | 70,800 | 2,016 |
| 2005/06/06 | 67,500 | 72,000 | 67,500 | 72,000 | 2,443 |
| 2005/06/03 | 68,500 | 68,900 | 66,800 | 67,000 | 607 |
| 2005/06/02 | 68,500 | 68,900 | 67,700 | 68,500 | 343 |
| 2005/06/01 | 69,500 | 70,800 | 68,500 | 68,900 | 334 |
| 2005/05/31 | 68,900 | 70,000 | 68,000 | 70,000 | 321 |
| 2005/05/30 | 70,000 | 70,000 | 68,100 | 68,900 | 308 |
| 2005/05/27 | 71,000 | 71,600 | 68,500 | 70,400 | 454 |
| 2005/05/26 | 68,400 | 69,500 | 66,700 | 68,000 | 470 |
| 2005/05/25 | 71,000 | 71,700 | 69,000 | 69,000 | 676 |
| 2005/05/24 | 71,900 | 72,500 | 70,600 | 70,600 | 524 |
| 2005/05/23 | 73,300 | 74,900 | 71,500 | 72,500 | 1,202 |
| 2005/05/20 | 69,900 | 73,600 | 69,500 | 73,300 | 1,608 |
| 2005/05/19 | 70,100 | 71,500 | 69,000 | 70,500 | 452 |
| 2005/05/18 | 68,000 | 69,500 | 68,000 | 68,600 | 428 |
| 2005/05/17 | 71,500 | 72,100 | 66,700 | 68,000 | 954 |
| 2005/05/16 | 70,500 | 74,000 | 68,500 | 69,000 | 1,826 |
| 2005/05/13 | 71,200 | 72,600 | 68,100 | 72,000 | 2,001 |
| 2005/05/12 | 72,100 | 72,100 | 66,800 | 67,300 | 2,962 |
| 2005/05/11 | 68,100 | 68,500 | 66,500 | 67,100 | 338 |
| 2005/05/10 | 66,800 | 68,800 | 65,500 | 68,700 | 628 |
| 2005/05/09 | 66,100 | 68,000 | 64,500 | 65,800 | 784 |
| 2005/05/06 | 69,500 | 71,900 | 65,600 | 65,600 | 1,362 |
| 2005/05/02 | 65,000 | 69,500 | 65,000 | 69,100 | 1,211 |
| 2005/04/28 | 63,600 | 64,500 | 63,000 | 64,500 | 413 |
| 2005/04/27 | 65,000 | 65,000 | 63,500 | 64,600 | 367 |
| 2005/04/26 | 66,800 | 67,000 | 63,000 | 63,500 | 964 |
| 2005/04/25 | 67,500 | 68,000 | 65,200 | 65,500 | 1,098 |
| 2005/04/22 | 70,000 | 70,200 | 66,500 | 68,500 | 1,871 |
| 2005/04/21 | 66,000 | 70,400 | 65,300 | 70,400 | 1,844 |
| 2005/04/20 | 70,700 | 70,700 | 65,100 | 65,400 | 1,053 |
| 2005/04/19 | 70,000 | 72,000 | 69,300 | 70,300 | 589 |
| 2005/04/18 | 69,900 | 71,000 | 68,500 | 69,300 | 1,082 |
| 2005/04/15 | 76,000 | 76,000 | 70,400 | 73,500 | 2,480 |
| 2005/04/14 | 79,000 | 84,900 | 75,300 | 77,000 | 6,335 |
| 2005/04/13 | 69,000 | 80,000 | 66,000 | 80,000 | 9,997 |
| 2005/04/12 | 74,000 | 74,000 | 69,500 | 70,000 | 5,375 |
| 2005/04/11 | 69,000 | 69,000 | 69,000 | 69,000 | 149 |
| 2005/04/08 | 64,000 | 64,000 | 64,000 | 64,000 | 130 |
| 2005/04/07 | 59,500 | 59,800 | 58,300 | 59,000 | 222 |
| 2005/04/06 | 59,000 | 60,600 | 59,000 | 60,200 | 366 |
| 2005/04/05 | 59,000 | 59,500 | 58,200 | 58,200 | 177 |
| 2005/04/04 | 60,900 | 61,000 | 58,500 | 59,700 | 314 |
| 2005/04/01 | 59,000 | 62,000 | 58,200 | 61,100 | 637 |
| 2005/03/31 | 56,000 | 59,700 | 55,500 | 59,000 | 538 |
| 2005/03/30 | 55,400 | 55,900 | 54,500 | 55,800 | 280 |
| 2005/03/29 | 56,300 | 56,300 | 54,900 | 55,400 | 219 |
| 2005/03/28 | 55,900 | 56,500 | 54,800 | 55,700 | 222 |
| 2005/03/25 | 57,000 | 57,000 | 55,400 | 55,700 | 401 |
| 2005/03/24 | 58,000 | 58,000 | 57,100 | 57,200 | 195 |
| 2005/03/23 | 57,400 | 57,800 | 56,800 | 57,800 | 261 |
| 2005/03/22 | 58,000 | 58,100 | 56,100 | 56,700 | 235 |
| 2005/03/18 | 55,800 | 57,900 | 55,700 | 57,900 | 331 |
| 2005/03/17 | 56,800 | 57,000 | 55,600 | 57,000 | 409 |
| 2005/03/16 | 57,800 | 57,800 | 55,900 | 57,500 | 329 |
| 2005/03/15 | 58,100 | 58,100 | 57,100 | 57,800 | 302 |
| 2005/03/14 | 60,100 | 60,200 | 58,200 | 58,600 | 179 |
| 2005/03/11 | 58,000 | 60,100 | 57,600 | 60,000 | 426 |
| 2005/03/10 | 59,400 | 59,400 | 58,100 | 58,600 | 297 |
| 2005/03/09 | 59,800 | 60,300 | 58,300 | 60,000 | 216 |
| 2005/03/08 | 61,000 | 61,000 | 59,300 | 60,300 | 341 |
| 2005/03/07 | 63,500 | 63,500 | 60,400 | 61,600 | 539 |
| 2005/03/04 | 63,300 | 64,500 | 62,500 | 63,000 | 1,069 |
| 2005/03/03 | 61,000 | 61,200 | 60,200 | 60,800 | 434 |
| 2005/03/02 | 62,000 | 62,200 | 60,200 | 60,200 | 418 |
| 2005/03/01 | 61,200 | 62,000 | 59,700 | 61,000 | 416 |
| 2005/02/28 | 59,400 | 59,700 | 58,800 | 59,500 | 262 |
| 2005/02/25 | 58,600 | 59,700 | 58,600 | 59,300 | 249 |
| 2005/02/24 | 59,800 | 60,500 | 58,100 | 58,800 | 490 |
| 2005/02/23 | 57,800 | 59,400 | 57,000 | 58,800 | 419 |
| 2005/02/22 | 56,500 | 61,000 | 56,200 | 58,700 | 1,521 |
| 2005/02/21 | 56,000 | 56,800 | 55,000 | 56,000 | 265 |
| 2005/02/18 | 57,900 | 57,900 | 55,000 | 55,900 | 374 |
| 2005/02/17 | 55,800 | 56,900 | 54,100 | 56,900 | 346 |
| 2005/02/16 | 56,500 | 57,000 | 55,600 | 56,100 | 482 |
| 2005/02/15 | 57,300 | 58,000 | 56,000 | 57,100 | 626 |
| 2005/02/14 | 59,100 | 60,000 | 56,800 | 59,000 | 416 |
| 2005/02/10 | 61,000 | 61,300 | 58,300 | 59,300 | 887 |
| 2005/02/09 | 64,300 | 64,300 | 61,200 | 61,300 | 617 |
| 2005/02/08 | 64,100 | 64,800 | 64,000 | 64,100 | 800 |
| 2005/02/07 | 60,900 | 64,600 | 60,900 | 64,100 | 2,396 |
| 2005/02/04 | 71,100 | 71,100 | 70,100 | 70,900 | 344 |
| 2005/02/03 | 71,700 | 72,600 | 70,700 | 70,700 | 372 |
| 2005/02/02 | 72,900 | 73,300 | 71,200 | 71,200 | 648 |
| 2005/02/01 | 71,800 | 71,800 | 71,000 | 71,200 | 351 |
| 2005/01/31 | 70,700 | 71,900 | 70,700 | 71,000 | 283 |
| 2005/01/28 | 70,900 | 72,600 | 70,500 | 71,600 | 492 |
| 2005/01/27 | 71,500 | 72,200 | 70,600 | 70,700 | 692 |
| 2005/01/26 | 72,100 | 73,100 | 72,000 | 72,700 | 449 |
| 2005/01/25 | 71,700 | 73,000 | 71,200 | 73,000 | 774 |
| 2005/01/24 | 73,800 | 75,000 | 72,000 | 72,500 | 1,107 |
| 2005/01/21 | 79,500 | 79,900 | 74,700 | 75,800 | 889 |
| 2005/01/20 | 75,500 | 82,500 | 74,000 | 78,500 | 3,297 |
| 2005/01/19 | 71,300 | 74,000 | 70,600 | 73,500 | 556 |
| 2005/01/18 | 71,300 | 71,600 | 70,600 | 70,600 | 377 |
| 2005/01/17 | 70,500 | 72,000 | 70,500 | 71,200 | 494 |
| 2005/01/14 | 73,000 | 73,000 | 71,200 | 72,500 | 328 |
| 2005/01/13 | 73,900 | 73,900 | 71,800 | 73,500 | 243 |
| 2005/01/12 | 73,500 | 74,100 | 72,600 | 73,000 | 184 |
| 2005/01/11 | 74,300 | 74,300 | 72,300 | 73,500 | 417 |
| 2005/01/07 | 76,000 | 76,000 | 74,000 | 74,300 | 384 |
| 2005/01/06 | 74,000 | 75,500 | 72,300 | 75,300 | 506 |
| 2005/01/05 | 70,600 | 77,000 | 70,500 | 74,400 | 846 |
| 2005/01/04 | 71,700 | 71,900 | 71,000 | 71,800 | 104 |