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 |
|---|---|---|---|---|---|
| 2003/12/30 | 290,000 | 290,000 | 283,000 | 288,000 | 120 |
| 2003/12/29 | 285,000 | 287,000 | 280,000 | 285,000 | 166 |
| 2003/12/26 | 283,000 | 286,000 | 275,000 | 280,000 | 258 |
| 2003/12/25 | 274,000 | 294,000 | 273,000 | 275,000 | 466 |
| 2003/12/24 | 220,000 | 258,000 | 218,000 | 258,000 | 592 |
| 2003/12/22 | 200,000 | 224,000 | 187,000 | 218,000 | 482 |
| 2003/12/19 | 224,000 | 230,000 | 202,000 | 202,000 | 352 |
| 2003/12/18 | 235,000 | 240,000 | 224,000 | 224,000 | 318 |
| 2003/12/17 | 260,000 | 263,000 | 239,000 | 241,000 | 252 |
| 2003/12/16 | 238,000 | 257,000 | 238,000 | 255,000 | 239 |
| 2003/12/15 | 258,000 | 266,000 | 235,000 | 266,000 | 264 |
| 2003/12/12 | 243,000 | 254,000 | 229,000 | 230,000 | 255 |
| 2003/12/11 | 264,000 | 275,000 | 238,000 | 246,000 | 388 |
| 2003/12/10 | 290,000 | 290,000 | 267,000 | 272,000 | 257 |
| 2003/12/09 | 305,000 | 310,000 | 292,000 | 295,000 | 91 |
| 2003/12/08 | 319,000 | 319,000 | 293,000 | 296,000 | 226 |
| 2003/12/05 | 325,000 | 325,000 | 318,000 | 322,000 | 113 |
| 2003/12/04 | 333,000 | 333,000 | 323,000 | 327,000 | 115 |
| 2003/12/03 | 318,000 | 328,000 | 315,000 | 328,000 | 175 |
| 2003/12/02 | 332,000 | 332,000 | 316,000 | 322,000 | 213 |
| 2003/12/01 | 299,000 | 330,000 | 297,000 | 322,000 | 225 |
| 2003/11/28 | 336,000 | 336,000 | 305,000 | 323,000 | 304 |
| 2003/11/27 | 333,000 | 353,000 | 317,000 | 335,000 | 815 |
| 2003/11/26 | 311,000 | 333,000 | 291,000 | 333,000 | 694 |
| 2003/11/25 | 292,000 | 297,000 | 276,000 | 293,000 | 437 |
| 2003/11/21 | 262,000 | 279,000 | 247,000 | 276,000 | 218 |
| 2003/11/20 | 282,000 | 292,000 | 267,000 | 274,000 | 316 |
| 2003/11/19 | 283,000 | 297,000 | 262,000 | 262,000 | 640 |
| 2003/11/18 | 289,000 | 312,000 | 277,000 | 305,000 | 1,074 |
| 2003/11/17 | 327,000 | 328,000 | 327,000 | 327,000 | 196 |
| 2003/11/14 | 389,000 | 390,000 | 365,000 | 377,000 | 272 |
| 2003/11/13 | 401,000 | 403,000 | 375,000 | 399,000 | 288 |
| 2003/11/12 | 384,000 | 410,000 | 350,000 | 385,000 | 509 |
| 2003/11/11 | 400,000 | 406,000 | 385,000 | 385,000 | 621 |
| 2003/11/10 | 468,000 | 468,000 | 430,000 | 435,000 | 367 |
| 2003/11/07 | 429,000 | 462,000 | 412,000 | 462,000 | 713 |
| 2003/11/06 | 448,000 | 491,000 | 422,000 | 439,000 | 1,219 |
| 2003/11/05 | 510,000 | 600,000 | 435,000 | 470,000 | 4,730 |
| 2003/11/04 | 480,000 | 500,000 | 476,000 | 500,000 | 819 |
| 2003/10/31 | 450,000 | 450,000 | 445,000 | 450,000 | 1,561 |
| 2003/10/30 | 355,000 | 400,000 | 350,000 | 400,000 | 1,019 |
| 2003/10/29 | 355,000 | 358,000 | 329,000 | 350,000 | 292 |
| 2003/10/28 | 370,000 | 370,000 | 338,000 | 343,000 | 825 |
| 2003/10/27 | 312,000 | 348,000 | 312,000 | 348,000 | 580 |
| 2003/10/24 | 285,000 | 323,000 | 285,000 | 317,000 | 550 |
| 2003/10/23 | 296,000 | 333,000 | 285,000 | 285,000 | 586 |
| 2003/10/22 | 350,000 | 369,000 | 328,000 | 335,000 | 857 |
| 2003/10/21 | 360,000 | 369,000 | 290,000 | 332,000 | 1,113 |
| 2003/10/20 | 339,000 | 345,000 | 322,000 | 324,000 | 600 |
| 2003/10/17 | 370,000 | 373,000 | 351,000 | 358,000 | 698 |
| 2003/10/16 | 359,000 | 376,000 | 343,000 | 370,000 | 1,063 |
| 2003/10/15 | 329,000 | 354,000 | 315,000 | 354,000 | 2,465 |
| 2003/10/14 | 304,000 | 304,000 | 304,000 | 304,000 | 165 |
| 2003/10/10 | 240,000 | 264,000 | 235,000 | 264,000 | 1,234 |
| 2003/10/09 | 221,000 | 228,000 | 220,000 | 224,000 | 165 |
| 2003/10/08 | 229,000 | 233,000 | 221,000 | 226,000 | 119 |
| 2003/10/07 | 220,000 | 241,000 | 217,000 | 227,000 | 308 |
| 2003/10/06 | 223,000 | 225,000 | 213,000 | 220,000 | 323 |
| 2003/10/03 | 238,000 | 243,000 | 225,000 | 230,000 | 222 |
| 2003/10/02 | 247,000 | 253,000 | 233,000 | 238,000 | 300 |
| 2003/10/01 | 228,000 | 249,000 | 220,000 | 242,000 | 503 |
| 2003/09/30 | 241,000 | 241,000 | 226,000 | 231,000 | 316 |
| 2003/09/29 | 231,000 | 246,000 | 224,000 | 235,000 | 1,038 |
| 2003/09/26 | 179,000 | 208,000 | 178,000 | 208,000 | 520 |
| 2003/09/25 | 190,000 | 190,000 | 168,000 | 178,000 | 504 |
| 2003/09/24 | 210,000 | 210,000 | 193,000 | 198,000 | 320 |
| 2003/09/22 | 221,000 | 221,000 | 210,000 | 213,000 | 277 |
| 2003/09/19 | 233,000 | 234,000 | 225,000 | 228,000 | 174 |
| 2003/09/18 | 225,000 | 244,000 | 224,000 | 231,000 | 328 |
| 2003/09/17 | 232,000 | 235,000 | 225,000 | 229,000 | 168 |
| 2003/09/16 | 237,000 | 239,000 | 230,000 | 232,000 | 261 |
| 2003/09/12 | 239,000 | 245,000 | 229,000 | 245,000 | 211 |
| 2003/09/11 | 246,000 | 246,000 | 238,000 | 239,000 | 194 |
| 2003/09/10 | 249,000 | 251,000 | 243,000 | 247,000 | 229 |
| 2003/09/09 | 262,000 | 269,000 | 250,000 | 253,000 | 416 |
| 2003/09/08 | 254,000 | 258,000 | 248,000 | 258,000 | 500 |
| 2003/09/05 | 253,000 | 255,000 | 242,000 | 250,000 | 543 |
| 2003/09/04 | 234,000 | 247,000 | 229,000 | 242,000 | 296 |
| 2003/09/03 | 239,000 | 239,000 | 226,000 | 233,000 | 190 |
| 2003/09/02 | 248,000 | 248,000 | 230,000 | 236,000 | 350 |
| 2003/09/01 | 248,000 | 254,000 | 240,000 | 248,000 | 454 |
| 2003/08/29 | 225,000 | 239,000 | 224,000 | 231,000 | 262 |
| 2003/08/28 | 227,000 | 230,000 | 222,000 | 224,000 | 168 |
| 2003/08/27 | 230,000 | 246,000 | 230,000 | 231,000 | 266 |
| 2003/08/26 | 253,000 | 269,000 | 222,000 | 240,000 | 1,006 |
| 2003/08/25 | 249,000 | 249,000 | 240,000 | 249,000 | 775 |
| 2003/08/22 | 226,000 | 227,000 | 202,000 | 209,000 | 482 |
| 2003/08/21 | 228,000 | 239,000 | 221,000 | 221,000 | 383 |
| 2003/08/20 | 229,000 | 241,000 | 223,000 | 233,000 | 465 |
| 2003/08/19 | 260,000 | 263,000 | 230,000 | 236,000 | 1,095 |
| 2003/08/18 | 274,000 | 295,000 | 260,000 | 266,000 | 1,267 |
| 2003/08/15 | 274,000 | 303,000 | 266,000 | 286,000 | 1,703 |
| 2003/08/14 | 254,000 | 266,000 | 238,000 | 266,000 | 779 |
| 2003/08/13 | 238,000 | 254,000 | 221,000 | 226,000 | 1,583 |
| 2003/08/12 | 308,000 | 328,000 | 255,000 | 255,000 | 1,616 |
| 2003/08/11 | 262,000 | 296,000 | 260,000 | 295,000 | 1,942 |
| 2003/08/08 | 258,000 | 258,000 | 256,000 | 258,000 | 1,016 |
| 2003/08/07 | 200,000 | 218,000 | 195,000 | 218,000 | 1,023 |
| 2003/08/06 | 190,000 | 211,000 | 168,000 | 188,000 | 1,509 |
| 2003/08/05 | 198,000 | 198,000 | 180,000 | 198,000 | 1,206 |
| 2003/08/04 | 168,000 | 168,000 | 168,000 | 168,000 | 59 |
| 2003/08/01 | 132,000 | 148,000 | 130,000 | 148,000 | 805 |
| 2003/07/31 | 112,000 | 128,000 | 106,000 | 128,000 | 509 |
| 2003/07/30 | 109,000 | 111,000 | 104,000 | 108,000 | 42 |
| 2003/07/29 | 113,000 | 113,000 | 103,000 | 105,000 | 114 |
| 2003/07/28 | 110,000 | 115,000 | 108,000 | 111,000 | 87 |
| 2003/07/25 | 109,000 | 109,000 | 106,000 | 107,000 | 37 |
| 2003/07/24 | 107,000 | 109,000 | 102,000 | 107,000 | 43 |
| 2003/07/23 | 108,000 | 109,000 | 100,000 | 102,000 | 70 |
| 2003/07/22 | 99,000 | 109,000 | 98,000 | 109,000 | 70 |
| 2003/07/18 | 96,000 | 102,000 | 96,000 | 99,000 | 79 |
| 2003/07/17 | 102,000 | 105,000 | 100,000 | 100,000 | 47 |
| 2003/07/16 | 108,000 | 109,000 | 104,000 | 105,000 | 38 |
| 2003/07/15 | 109,000 | 112,000 | 107,000 | 107,000 | 40 |
| 2003/07/14 | 105,000 | 110,000 | 103,000 | 110,000 | 58 |
| 2003/07/11 | 106,000 | 108,000 | 103,000 | 103,000 | 66 |
| 2003/07/10 | 108,000 | 110,000 | 105,000 | 106,000 | 52 |
| 2003/07/09 | 115,000 | 115,000 | 106,000 | 107,000 | 65 |
| 2003/07/08 | 106,000 | 115,000 | 104,000 | 115,000 | 205 |
| 2003/07/07 | 105,000 | 106,000 | 102,000 | 102,000 | 37 |
| 2003/07/04 | 105,000 | 106,000 | 101,000 | 106,000 | 43 |
| 2003/07/03 | 109,000 | 110,000 | 104,000 | 107,000 | 72 |
| 2003/07/02 | 105,000 | 109,000 | 101,000 | 109,000 | 104 |
| 2003/07/01 | 102,000 | 102,000 | 95,000 | 102,000 | 147 |
| 2003/06/30 | 111,000 | 111,000 | 99,000 | 104,000 | 143 |
| 2003/06/27 | 106,000 | 110,000 | 103,000 | 109,000 | 88 |
| 2003/06/26 | 112,000 | 112,000 | 100,000 | 104,000 | 108 |
| 2003/06/25 | 112,000 | 113,000 | 108,000 | 113,000 | 88 |
| 2003/06/24 | 116,000 | 116,000 | 110,000 | 114,000 | 167 |
| 2003/06/23 | 118,000 | 118,000 | 113,000 | 117,000 | 183 |
| 2003/06/20 | 118,000 | 123,000 | 113,000 | 116,000 | 157 |
| 2003/06/19 | 116,000 | 125,000 | 113,000 | 122,000 | 312 |
| 2003/06/18 | 116,000 | 122,000 | 113,000 | 115,000 | 1,067 |
| 2003/06/16 | 87,000 | 92,000 | 85,900 | 92,000 | 253 |
| 2003/06/13 | 82,800 | 82,800 | 79,200 | 82,000 | 37 |
| 2003/06/12 | 82,000 | 83,700 | 80,100 | 82,500 | 65 |
| 2003/06/11 | 80,000 | 80,100 | 77,400 | 80,000 | 125 |
| 2003/06/10 | 82,000 | 83,900 | 80,300 | 80,400 | 76 |
| 2003/06/09 | 85,900 | 85,900 | 79,000 | 79,000 | 134 |
| 2003/06/06 | 78,000 | 84,000 | 74,000 | 83,000 | 221 |
| 2003/06/05 | 74,100 | 79,500 | 70,700 | 77,000 | 106 |
| 2003/06/04 | 82,500 | 82,500 | 68,500 | 74,000 | 559 |
| 2003/06/02 | 65,200 | 70,000 | 65,000 | 67,500 | 81 |
| 2003/05/30 | 66,500 | 66,500 | 63,600 | 65,000 | 157 |
| 2003/05/29 | 68,000 | 68,100 | 65,000 | 65,500 | 64 |
| 2003/05/28 | 65,900 | 70,000 | 64,300 | 70,000 | 112 |
| 2003/05/27 | 65,000 | 67,500 | 64,000 | 66,000 | 304 |
| 2003/05/23 | 85,000 | 85,000 | 79,000 | 79,000 | 678 |
| 2003/05/22 | 75,000 | 81,700 | 72,000 | 75,000 | 215 |
| 2003/05/21 | 69,900 | 71,900 | 68,000 | 71,700 | 82 |
| 2003/05/20 | 68,000 | 69,600 | 67,100 | 69,600 | 54 |
| 2003/05/19 | 65,600 | 68,500 | 65,000 | 68,500 | 71 |
| 2003/05/16 | 66,500 | 66,500 | 62,200 | 65,600 | 232 |
| 2003/05/15 | 69,200 | 69,200 | 66,000 | 66,100 | 112 |
| 2003/05/14 | 70,000 | 71,000 | 68,000 | 69,000 | 15 |
| 2003/05/13 | 73,500 | 73,500 | 70,000 | 70,000 | 29 |
| 2003/05/12 | 69,000 | 73,200 | 66,000 | 73,200 | 125 |
| 2003/05/09 | 72,000 | 72,000 | 68,000 | 69,100 | 66 |
| 2003/05/08 | 72,900 | 72,900 | 70,000 | 70,000 | 17 |
| 2003/05/07 | 72,000 | 73,000 | 69,500 | 73,000 | 62 |
| 2003/05/06 | 76,100 | 76,100 | 73,300 | 73,500 | 18 |
| 2003/05/02 | 76,500 | 76,500 | 72,000 | 72,500 | 85 |
| 2003/05/01 | 78,500 | 80,000 | 76,500 | 76,500 | 14 |
| 2003/04/30 | 81,800 | 81,800 | 78,200 | 78,200 | 9 |
| 2003/04/28 | 79,800 | 82,000 | 79,800 | 82,000 | 11 |
| 2003/04/25 | 80,600 | 81,900 | 75,800 | 80,000 | 106 |
| 2003/04/24 | 84,800 | 86,000 | 80,000 | 84,000 | 65 |
| 2003/04/23 | 80,000 | 83,800 | 80,000 | 83,800 | 23 |
| 2003/04/22 | 85,000 | 86,000 | 80,000 | 80,000 | 64 |
| 2003/04/21 | 87,500 | 88,200 | 85,000 | 86,000 | 111 |
| 2003/04/18 | 74,000 | 83,000 | 73,500 | 82,000 | 140 |
| 2003/04/17 | 72,000 | 74,000 | 70,000 | 73,000 | 35 |
| 2003/04/16 | 70,600 | 71,000 | 69,000 | 71,000 | 44 |
| 2003/04/15 | 69,500 | 71,000 | 67,800 | 71,000 | 14 |
| 2003/04/14 | 68,000 | 69,000 | 67,500 | 69,000 | 33 |
| 2003/04/11 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2003/04/10 | 77,000 | 78,000 | 74,000 | 74,000 | 9 |
| 2003/04/09 | 79,000 | 80,000 | 77,100 | 78,000 | 20 |
| 2003/04/08 | 73,000 | 77,000 | 73,000 | 77,000 | 21 |
| 2003/04/07 | 69,000 | 72,500 | 69,000 | 72,500 | 14 |
| 2003/04/04 | 70,200 | 72,000 | 68,500 | 70,000 | 67 |
| 2003/04/03 | 74,000 | 76,000 | 70,100 | 70,100 | 30 |
| 2003/04/02 | 76,000 | 76,000 | 69,000 | 72,000 | 47 |
| 2003/04/01 | 75,000 | 78,000 | 75,000 | 77,000 | 29 |
| 2003/03/31 | 82,000 | 82,000 | 73,600 | 79,400 | 78 |
| 2003/03/28 | 85,000 | 85,000 | 82,600 | 83,500 | 41 |
| 2003/03/27 | 88,900 | 91,500 | 82,100 | 82,500 | 90 |
| 2003/03/26 | 95,500 | 99,400 | 88,000 | 89,000 | 145 |
| 2003/03/25 | 101,000 | 101,000 | 87,000 | 88,500 | 229 |
| 2003/03/24 | 94,900 | 102,000 | 94,900 | 101,000 | 240 |
| 2003/03/20 | 91,000 | 92,000 | 89,000 | 92,000 | 295 |
| 2003/03/19 | 80,000 | 82,000 | 80,000 | 82,000 | 171 |
| 2003/03/18 | 70,000 | 72,000 | 70,000 | 72,000 | 59 |
| 2003/03/17 | 63,000 | 67,000 | 63,000 | 67,000 | 21 |
| 2003/03/14 | 64,000 | 64,000 | 62,000 | 62,000 | 4 |
| 2003/03/13 | 60,500 | 61,800 | 60,400 | 61,800 | 62 |
| 2003/03/12 | 62,400 | 63,200 | 61,000 | 63,000 | 27 |
| 2003/03/11 | 63,000 | 63,500 | 63,000 | 63,000 | 13 |
| 2003/03/10 | 68,100 | 68,300 | 67,500 | 68,000 | 43 |
| 2003/03/07 | 76,000 | 76,000 | 75,800 | 75,800 | 25 |
| 2003/03/06 | 74,000 | 75,000 | 72,000 | 72,000 | 10 |
| 2003/03/05 | 74,000 | 76,000 | 72,000 | 75,000 | 12 |
| 2003/03/04 | 74,000 | 76,000 | 74,000 | 74,200 | 35 |
| 2003/03/03 | 73,100 | 74,000 | 72,100 | 74,000 | 16 |
| 2003/02/28 | 78,100 | 78,100 | 69,000 | 70,800 | 61 |
| 2003/02/27 | 73,900 | 73,900 | 73,900 | 73,900 | 12 |
| 2003/02/26 | 67,000 | 68,900 | 66,500 | 68,900 | 116 |
| 2003/02/25 | 67,800 | 67,800 | 63,300 | 63,400 | 103 |
| 2003/02/24 | 80,400 | 80,400 | 73,300 | 73,300 | 167 |
| 2003/02/21 | 86,500 | 89,500 | 80,100 | 81,100 | 156 |
| 2003/02/20 | 94,900 | 105,000 | 94,100 | 100,000 | 43 |
| 2003/02/19 | 94,800 | 96,500 | 93,500 | 95,000 | 43 |
| 2003/02/18 | 100,000 | 100,000 | 93,500 | 97,800 | 91 |
| 2003/02/17 | 106,000 | 110,000 | 103,000 | 106,000 | 85 |
| 2003/02/14 | 117,000 | 117,000 | 112,000 | 116,000 | 21 |
| 2003/02/13 | 124,000 | 124,000 | 118,000 | 118,000 | 17 |
| 2003/02/12 | 107,000 | 120,000 | 107,000 | 120,000 | 125 |
| 2003/02/10 | 121,000 | 122,000 | 118,000 | 121,000 | 16 |
| 2003/02/07 | 126,000 | 129,000 | 123,000 | 129,000 | 30 |
| 2003/02/06 | 135,000 | 135,000 | 126,000 | 126,000 | 41 |
| 2003/02/05 | 130,000 | 136,000 | 124,000 | 135,000 | 32 |
| 2003/02/04 | 120,000 | 130,000 | 117,000 | 129,000 | 58 |
| 2003/02/03 | 130,000 | 130,000 | 122,000 | 122,000 | 77 |
| 2003/01/31 | 138,000 | 138,000 | 130,000 | 135,000 | 79 |
| 2003/01/30 | 146,000 | 149,000 | 139,000 | 141,000 | 53 |
| 2003/01/29 | 140,000 | 149,000 | 138,000 | 148,000 | 104 |
| 2003/01/28 | 136,000 | 140,000 | 135,000 | 140,000 | 39 |
| 2003/01/27 | 138,000 | 141,000 | 136,000 | 140,000 | 61 |
| 2003/01/24 | 137,000 | 143,000 | 135,000 | 138,000 | 37 |
| 2003/01/23 | 139,000 | 143,000 | 137,000 | 137,000 | 42 |
| 2003/01/22 | 144,000 | 152,000 | 138,000 | 143,000 | 135 |
| 2003/01/21 | 149,000 | 150,000 | 137,000 | 140,000 | 109 |
| 2003/01/20 | 145,000 | 155,000 | 145,000 | 150,000 | 63 |
| 2003/01/17 | 155,000 | 155,000 | 147,000 | 148,000 | 62 |
| 2003/01/16 | 150,000 | 164,000 | 148,000 | 156,000 | 112 |
| 2003/01/15 | 149,000 | 165,000 | 147,000 | 159,000 | 195 |
| 2003/01/14 | 142,000 | 146,000 | 137,000 | 145,000 | 41 |
| 2003/01/10 | 142,000 | 142,000 | 137,000 | 141,000 | 21 |
| 2003/01/09 | 138,000 | 143,000 | 137,000 | 141,000 | 13 |
| 2003/01/08 | 143,000 | 143,000 | 136,000 | 140,000 | 56 |
| 2003/01/07 | 139,000 | 143,000 | 139,000 | 143,000 | 12 |
| 2003/01/06 | 145,000 | 145,000 | 140,000 | 141,000 | 6 |