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 |
|---|---|---|---|---|---|
| 2006/12/29 | 103,000 | 105,000 | 102,000 | 105,000 | 432 |
| 2006/12/28 | 108,000 | 108,000 | 103,000 | 103,000 | 631 |
| 2006/12/27 | 111,000 | 111,000 | 107,000 | 108,000 | 302 |
| 2006/12/26 | 107,000 | 110,000 | 107,000 | 110,000 | 551 |
| 2006/12/25 | 111,000 | 111,000 | 107,000 | 108,000 | 1,002 |
| 2006/12/22 | 112,000 | 114,000 | 111,000 | 113,000 | 481 |
| 2006/12/21 | 114,000 | 114,000 | 111,000 | 113,000 | 571 |
| 2006/12/20 | 111,000 | 114,000 | 109,000 | 113,000 | 1,082 |
| 2006/12/19 | 115,000 | 116,000 | 111,000 | 114,000 | 707 |
| 2006/12/18 | 118,000 | 118,000 | 114,000 | 115,000 | 663 |
| 2006/12/15 | 115,000 | 119,000 | 113,000 | 119,000 | 794 |
| 2006/12/14 | 114,000 | 115,000 | 113,000 | 114,000 | 569 |
| 2006/12/13 | 112,000 | 113,000 | 110,000 | 113,000 | 428 |
| 2006/12/12 | 116,000 | 116,000 | 112,000 | 113,000 | 586 |
| 2006/12/11 | 118,000 | 119,000 | 115,000 | 116,000 | 529 |
| 2006/12/08 | 117,000 | 119,000 | 116,000 | 119,000 | 552 |
| 2006/12/07 | 119,000 | 121,000 | 116,000 | 118,000 | 966 |
| 2006/12/06 | 125,000 | 127,000 | 119,000 | 120,000 | 2,294 |
| 2006/12/05 | 114,000 | 116,000 | 114,000 | 116,000 | 454 |
| 2006/12/04 | 114,000 | 115,000 | 112,000 | 115,000 | 589 |
| 2006/12/01 | 116,000 | 118,000 | 115,000 | 116,000 | 545 |
| 2006/11/30 | 118,000 | 120,000 | 116,000 | 118,000 | 746 |
| 2006/11/29 | 115,000 | 117,000 | 114,000 | 117,000 | 1,096 |
| 2006/11/28 | 106,000 | 115,000 | 106,000 | 114,000 | 1,376 |
| 2006/11/27 | 104,000 | 111,000 | 104,000 | 108,000 | 1,367 |
| 2006/11/24 | 99,900 | 105,000 | 99,900 | 104,000 | 1,626 |
| 2006/11/22 | 101,000 | 112,000 | 99,000 | 108,000 | 1,581 |
| 2006/11/21 | 98,100 | 107,000 | 97,500 | 101,000 | 1,836 |
| 2006/11/20 | 105,000 | 105,000 | 96,200 | 96,200 | 1,104 |
| 2006/11/17 | 114,000 | 114,000 | 107,000 | 108,000 | 810 |
| 2006/11/16 | 117,000 | 117,000 | 112,000 | 114,000 | 636 |
| 2006/11/15 | 121,000 | 121,000 | 117,000 | 119,000 | 724 |
| 2006/11/14 | 115,000 | 117,000 | 114,000 | 117,000 | 615 |
| 2006/11/13 | 118,000 | 121,000 | 112,000 | 114,000 | 1,045 |
| 2006/11/10 | 121,000 | 123,000 | 117,000 | 119,000 | 735 |
| 2006/11/09 | 116,000 | 122,000 | 116,000 | 122,000 | 687 |
| 2006/11/08 | 126,000 | 128,000 | 116,000 | 117,000 | 1,303 |
| 2006/11/07 | 131,000 | 134,000 | 122,000 | 122,000 | 2,567 |
| 2006/11/06 | 119,000 | 130,000 | 119,000 | 129,000 | 3,161 |
| 2006/11/02 | 115,000 | 121,000 | 114,000 | 118,000 | 1,028 |
| 2006/11/01 | 121,000 | 126,000 | 117,000 | 117,000 | 3,994 |
| 2006/10/31 | 115,000 | 126,000 | 115,000 | 121,000 | 7,093 |
| 2006/10/30 | 109,000 | 112,000 | 108,000 | 111,000 | 585 |
| 2006/10/27 | 108,000 | 110,000 | 108,000 | 110,000 | 416 |
| 2006/10/26 | 108,000 | 112,000 | 105,000 | 110,000 | 824 |
| 2006/10/25 | 112,000 | 113,000 | 108,000 | 109,000 | 1,102 |
| 2006/10/24 | 109,000 | 116,000 | 108,000 | 113,000 | 2,943 |
| 2006/10/23 | 100,000 | 107,000 | 98,200 | 107,000 | 1,031 |
| 2006/10/20 | 104,000 | 104,000 | 101,000 | 102,000 | 907 |
| 2006/10/19 | 108,000 | 110,000 | 105,000 | 106,000 | 1,168 |
| 2006/10/18 | 103,000 | 109,000 | 98,000 | 107,000 | 4,444 |
| 2006/10/17 | 103,000 | 103,000 | 103,000 | 103,000 | 1,351 |
| 2006/10/16 | 89,000 | 93,000 | 89,000 | 92,500 | 839 |
| 2006/10/13 | 82,500 | 90,000 | 82,500 | 88,800 | 1,015 |
| 2006/10/12 | 74,800 | 83,000 | 73,000 | 83,000 | 927 |
| 2006/10/11 | 80,500 | 80,800 | 71,100 | 75,800 | 1,014 |
| 2006/10/10 | 84,500 | 85,000 | 78,500 | 79,900 | 1,487 |
| 2006/10/06 | 89,000 | 89,000 | 86,400 | 88,500 | 622 |
| 2006/10/05 | 89,300 | 90,500 | 88,500 | 89,900 | 481 |
| 2006/10/04 | 90,600 | 93,800 | 88,500 | 88,600 | 1,327 |
| 2006/10/03 | 87,600 | 91,200 | 86,800 | 89,600 | 1,090 |
| 2006/10/02 | 90,000 | 90,000 | 86,900 | 87,700 | 1,293 |
| 2006/09/29 | 92,400 | 94,000 | 89,100 | 90,000 | 1,973 |
| 2006/09/28 | 91,800 | 94,700 | 90,800 | 91,400 | 1,772 |
| 2006/09/27 | 91,100 | 92,000 | 90,200 | 92,000 | 718 |
| 2006/09/26 | 94,900 | 95,800 | 89,800 | 91,500 | 1,021 |
| 2006/09/25 | 99,000 | 99,000 | 94,000 | 94,000 | 1,083 |
| 2006/09/22 | 100,000 | 101,000 | 99,100 | 99,900 | 953 |
| 2006/09/21 | 103,000 | 104,000 | 99,500 | 103,000 | 502 |
| 2006/09/20 | 105,000 | 105,000 | 102,000 | 104,000 | 340 |
| 2006/09/19 | 106,000 | 108,000 | 105,000 | 106,000 | 288 |
| 2006/09/15 | 106,000 | 109,000 | 104,000 | 109,000 | 451 |
| 2006/09/14 | 110,000 | 111,000 | 105,000 | 108,000 | 930 |
| 2006/09/13 | 114,000 | 115,000 | 109,000 | 110,000 | 1,341 |
| 2006/09/12 | 109,000 | 122,000 | 109,000 | 117,000 | 5,111 |
| 2006/09/11 | 109,000 | 111,000 | 107,000 | 109,000 | 494 |
| 2006/09/08 | 107,000 | 110,000 | 107,000 | 110,000 | 285 |
| 2006/09/07 | 106,000 | 109,000 | 106,000 | 108,000 | 455 |
| 2006/09/06 | 111,000 | 111,000 | 108,000 | 109,000 | 270 |
| 2006/09/05 | 108,000 | 111,000 | 107,000 | 111,000 | 438 |
| 2006/09/04 | 108,000 | 110,000 | 108,000 | 108,000 | 546 |
| 2006/09/01 | 110,000 | 111,000 | 105,000 | 107,000 | 1,432 |
| 2006/08/31 | 111,000 | 113,000 | 110,000 | 111,000 | 590 |
| 2006/08/30 | 115,000 | 116,000 | 112,000 | 112,000 | 726 |
| 2006/08/29 | 122,000 | 123,000 | 114,000 | 115,000 | 1,452 |
| 2006/08/28 | 114,000 | 131,000 | 113,000 | 119,000 | 6,996 |
| 2006/08/25 | 113,000 | 115,000 | 112,000 | 112,000 | 583 |
| 2006/08/24 | 114,000 | 114,000 | 112,000 | 114,000 | 297 |
| 2006/08/23 | 113,000 | 114,000 | 112,000 | 114,000 | 337 |
| 2006/08/22 | 112,000 | 114,000 | 112,000 | 113,000 | 560 |
| 2006/08/21 | 115,000 | 116,000 | 113,000 | 114,000 | 366 |
| 2006/08/18 | 113,000 | 116,000 | 113,000 | 115,000 | 411 |
| 2006/08/17 | 119,000 | 120,000 | 112,000 | 113,000 | 1,296 |
| 2006/08/16 | 115,000 | 118,000 | 115,000 | 115,000 | 1,335 |
| 2006/08/15 | 110,000 | 115,000 | 109,000 | 114,000 | 924 |
| 2006/08/14 | 110,000 | 112,000 | 109,000 | 110,000 | 332 |
| 2006/08/11 | 112,000 | 112,000 | 110,000 | 111,000 | 500 |
| 2006/08/10 | 111,000 | 113,000 | 110,000 | 113,000 | 494 |
| 2006/08/09 | 114,000 | 114,000 | 110,000 | 112,000 | 405 |
| 2006/08/08 | 109,000 | 115,000 | 109,000 | 114,000 | 532 |
| 2006/08/07 | 115,000 | 119,000 | 109,000 | 110,000 | 1,402 |
| 2006/08/04 | 112,000 | 115,000 | 110,000 | 115,000 | 842 |
| 2006/08/03 | 117,000 | 120,000 | 111,000 | 112,000 | 1,348 |
| 2006/08/02 | 109,000 | 118,000 | 108,000 | 116,000 | 1,766 |
| 2006/08/01 | 108,000 | 111,000 | 106,000 | 110,000 | 942 |
| 2006/07/31 | 110,000 | 115,000 | 108,000 | 110,000 | 1,222 |
| 2006/07/28 | 101,000 | 108,000 | 101,000 | 108,000 | 805 |
| 2006/07/27 | 102,000 | 105,000 | 99,500 | 102,000 | 1,110 |
| 2006/07/26 | 108,000 | 108,000 | 102,000 | 102,000 | 919 |
| 2006/07/25 | 116,000 | 120,000 | 108,000 | 108,000 | 1,506 |
| 2006/07/24 | 106,000 | 109,000 | 103,000 | 108,000 | 940 |
| 2006/07/21 | 110,000 | 113,000 | 109,000 | 111,000 | 1,028 |
| 2006/07/20 | 112,000 | 123,000 | 108,000 | 118,000 | 1,917 |
| 2006/07/19 | 103,000 | 109,000 | 98,000 | 104,000 | 1,793 |
| 2006/07/18 | 118,000 | 120,000 | 102,000 | 102,000 | 2,611 |
| 2006/07/14 | 121,000 | 126,000 | 120,000 | 122,000 | 999 |
| 2006/07/13 | 125,000 | 129,000 | 122,000 | 123,000 | 1,076 |
| 2006/07/12 | 132,000 | 132,000 | 128,000 | 128,000 | 693 |
| 2006/07/11 | 137,000 | 138,000 | 131,000 | 133,000 | 846 |
| 2006/07/10 | 133,000 | 136,000 | 130,000 | 133,000 | 844 |
| 2006/07/07 | 141,000 | 141,000 | 130,000 | 136,000 | 1,263 |
| 2006/07/06 | 142,000 | 144,000 | 139,000 | 141,000 | 694 |
| 2006/07/05 | 138,000 | 145,000 | 136,000 | 145,000 | 986 |
| 2006/07/04 | 142,000 | 144,000 | 140,000 | 142,000 | 626 |
| 2006/07/03 | 139,000 | 144,000 | 136,000 | 143,000 | 910 |
| 2006/06/30 | 145,000 | 145,000 | 133,000 | 139,000 | 1,713 |
| 2006/06/29 | 145,000 | 148,000 | 142,000 | 142,000 | 959 |
| 2006/06/28 | 144,000 | 147,000 | 142,000 | 147,000 | 1,123 |
| 2006/06/27 | 147,000 | 152,000 | 145,000 | 149,000 | 1,298 |
| 2006/06/26 | 152,000 | 153,000 | 142,000 | 144,000 | 1,773 |
| 2006/06/23 | 149,000 | 158,000 | 145,000 | 150,000 | 3,564 |
| 2006/06/22 | 164,000 | 164,000 | 147,000 | 147,000 | 11,531 |
| 2006/06/21 | 144,000 | 144,000 | 141,000 | 144,000 | 1,620 |
| 2006/06/20 | 120,000 | 126,000 | 119,000 | 124,000 | 1,039 |
| 2006/06/19 | 120,000 | 123,000 | 119,000 | 122,000 | 666 |
| 2006/06/16 | 124,000 | 127,000 | 120,000 | 123,000 | 1,571 |
| 2006/06/15 | 122,000 | 122,000 | 117,000 | 117,000 | 1,322 |
| 2006/06/14 | 109,000 | 114,000 | 109,000 | 114,000 | 986 |
| 2006/06/13 | 111,000 | 115,000 | 109,000 | 109,000 | 983 |
| 2006/06/12 | 108,000 | 114,000 | 106,000 | 114,000 | 1,085 |
| 2006/06/09 | 109,000 | 112,000 | 102,000 | 110,000 | 1,181 |
| 2006/06/08 | 106,000 | 107,000 | 101,000 | 104,000 | 1,205 |
| 2006/06/07 | 110,000 | 115,000 | 108,000 | 110,000 | 704 |
| 2006/06/06 | 111,000 | 118,000 | 110,000 | 112,000 | 1,493 |
| 2006/06/05 | 107,000 | 119,000 | 100,000 | 117,000 | 1,735 |
| 2006/06/02 | 99,000 | 111,000 | 85,100 | 109,000 | 3,207 |
| 2006/06/01 | 116,000 | 121,000 | 98,000 | 103,000 | 2,091 |
| 2006/05/31 | 115,000 | 120,000 | 106,000 | 110,000 | 1,592 |
| 2006/05/30 | 125,000 | 125,000 | 114,000 | 120,000 | 1,001 |
| 2006/05/29 | 137,000 | 137,000 | 127,000 | 127,000 | 542 |
| 2006/05/26 | 138,000 | 140,000 | 135,000 | 138,000 | 490 |
| 2006/05/25 | 141,000 | 141,000 | 137,000 | 138,000 | 391 |
| 2006/05/24 | 138,000 | 144,000 | 137,000 | 142,000 | 521 |
| 2006/05/23 | 139,000 | 141,000 | 137,000 | 139,000 | 433 |
| 2006/05/22 | 144,000 | 145,000 | 140,000 | 141,000 | 1,039 |
| 2006/05/19 | 133,000 | 141,000 | 132,000 | 140,000 | 701 |
| 2006/05/18 | 131,000 | 136,000 | 130,000 | 135,000 | 540 |
| 2006/05/17 | 132,000 | 137,000 | 130,000 | 137,000 | 905 |
| 2006/05/16 | 143,000 | 143,000 | 128,000 | 132,000 | 1,022 |
| 2006/05/15 | 137,000 | 145,000 | 135,000 | 139,000 | 2,366 |
| 2006/05/12 | 128,000 | 140,000 | 122,000 | 136,000 | 1,205 |
| 2006/05/11 | 132,000 | 138,000 | 128,000 | 129,000 | 741 |
| 2006/05/10 | 140,000 | 142,000 | 132,000 | 134,000 | 683 |
| 2006/05/09 | 143,000 | 146,000 | 137,000 | 138,000 | 1,400 |
| 2006/05/08 | 136,000 | 143,000 | 134,000 | 139,000 | 1,129 |
| 2006/05/02 | 128,000 | 144,000 | 127,000 | 133,000 | 2,437 |
| 2006/05/01 | 130,000 | 130,000 | 127,000 | 128,000 | 282 |
| 2006/04/28 | 131,000 | 131,000 | 127,000 | 130,000 | 508 |
| 2006/04/27 | 132,000 | 134,000 | 126,000 | 131,000 | 717 |
| 2006/04/26 | 137,000 | 140,000 | 132,000 | 133,000 | 727 |
| 2006/04/25 | 134,000 | 141,000 | 130,000 | 139,000 | 2,193 |
| 2006/04/24 | 116,000 | 145,000 | 116,000 | 138,000 | 4,340 |
| 2006/04/21 | 131,000 | 135,000 | 123,000 | 126,000 | 1,471 |
| 2006/04/20 | 142,000 | 144,000 | 133,000 | 137,000 | 1,630 |
| 2006/04/19 | 150,000 | 150,000 | 144,000 | 146,000 | 522 |
| 2006/04/18 | 138,000 | 149,000 | 137,000 | 147,000 | 1,069 |
| 2006/04/17 | 154,000 | 154,000 | 141,000 | 145,000 | 1,206 |
| 2006/04/14 | 156,000 | 156,000 | 152,000 | 154,000 | 731 |
| 2006/04/13 | 158,000 | 160,000 | 156,000 | 157,000 | 395 |
| 2006/04/12 | 157,000 | 159,000 | 156,000 | 158,000 | 535 |
| 2006/04/11 | 162,000 | 162,000 | 157,000 | 161,000 | 574 |
| 2006/04/10 | 161,000 | 162,000 | 159,000 | 162,000 | 616 |
| 2006/04/07 | 168,000 | 168,000 | 163,000 | 163,000 | 830 |
| 2006/04/06 | 168,000 | 169,000 | 164,000 | 168,000 | 835 |
| 2006/04/05 | 173,000 | 178,000 | 164,000 | 167,000 | 2,604 |
| 2006/04/04 | 167,000 | 174,000 | 167,000 | 170,000 | 2,142 |
| 2006/04/03 | 162,000 | 169,000 | 160,000 | 167,000 | 2,714 |
| 2006/03/31 | 158,000 | 161,000 | 157,000 | 161,000 | 612 |
| 2006/03/30 | 162,000 | 162,000 | 156,000 | 159,000 | 1,116 |
| 2006/03/29 | 159,000 | 163,000 | 157,000 | 163,000 | 1,575 |
| 2006/03/28 | 156,000 | 158,000 | 153,000 | 156,000 | 709 |
| 2006/03/27 | 155,000 | 163,000 | 150,000 | 157,000 | 3,879 |
| 2006/03/24 | 148,000 | 151,000 | 146,000 | 151,000 | 625 |
| 2006/03/23 | 150,000 | 151,000 | 149,000 | 149,000 | 349 |
| 2006/03/22 | 152,000 | 154,000 | 149,000 | 152,000 | 754 |
| 2006/03/20 | 151,000 | 156,000 | 151,000 | 152,000 | 1,415 |
| 2006/03/17 | 147,000 | 156,000 | 147,000 | 156,000 | 3,356 |
| 2006/03/16 | 148,000 | 149,000 | 143,000 | 145,000 | 1,835 |
| 2006/03/15 | 158,000 | 159,000 | 152,000 | 152,000 | 1,878 |
| 2006/03/14 | 160,000 | 160,000 | 158,000 | 160,000 | 712 |
| 2006/03/13 | 161,000 | 164,000 | 157,000 | 161,000 | 1,604 |
| 2006/03/10 | 162,000 | 163,000 | 157,000 | 161,000 | 1,563 |
| 2006/03/09 | 157,000 | 163,000 | 157,000 | 162,000 | 2,191 |
| 2006/03/08 | 161,000 | 168,000 | 159,000 | 160,000 | 3,406 |
| 2006/03/07 | 174,000 | 184,000 | 166,000 | 166,000 | 8,396 |
| 2006/03/06 | 153,000 | 164,000 | 146,000 | 158,000 | 4,898 |
| 2006/03/03 | 154,000 | 163,000 | 146,000 | 155,000 | 5,138 |
| 2006/03/02 | 180,000 | 197,000 | 154,000 | 159,000 | 18,617 |
| 2006/03/01 | 168,000 | 168,000 | 165,000 | 168,000 | 2,361 |
| 2006/02/28 | 156,000 | 156,000 | 143,000 | 148,000 | 2,699 |
| 2006/02/27 | 159,000 | 164,000 | 150,000 | 157,000 | 6,235 |
| 2006/02/24 | 140,000 | 144,000 | 138,000 | 144,000 | 3,670 |
| 2006/02/23 | 124,000 | 124,000 | 121,000 | 124,000 | 1,566 |
| 2006/02/22 | 104,000 | 104,000 | 104,000 | 104,000 | 160 |
| 2006/02/21 | 85,200 | 94,000 | 85,000 | 94,000 | 2,941 |
| 2006/02/20 | 98,000 | 103,000 | 84,000 | 84,000 | 3,727 |
| 2006/02/17 | 115,000 | 117,000 | 102,000 | 104,000 | 5,249 |
| 2006/02/16 | 132,000 | 134,000 | 121,000 | 122,000 | 4,039 |
| 2006/02/15 | 130,000 | 140,000 | 126,000 | 138,000 | 7,290 |
| 2006/02/14 | 120,000 | 120,000 | 120,000 | 120,000 | 284 |
| 2006/02/13 | 140,000 | 140,000 | 140,000 | 140,000 | 160 |
| 2006/02/10 | 180,000 | 180,000 | 166,000 | 170,000 | 1,589 |
| 2006/02/09 | 179,000 | 181,000 | 175,000 | 180,000 | 666 |
| 2006/02/08 | 183,000 | 184,000 | 177,000 | 177,000 | 1,518 |
| 2006/02/07 | 184,000 | 185,000 | 179,000 | 183,000 | 1,419 |
| 2006/02/06 | 179,000 | 183,000 | 175,000 | 183,000 | 1,063 |
| 2006/02/03 | 175,000 | 178,000 | 173,000 | 178,000 | 745 |
| 2006/02/02 | 181,000 | 184,000 | 176,000 | 177,000 | 1,359 |
| 2006/02/01 | 184,000 | 187,000 | 180,000 | 181,000 | 2,064 |
| 2006/01/31 | 180,000 | 181,000 | 173,000 | 180,000 | 1,624 |
| 2006/01/30 | 180,000 | 194,000 | 179,000 | 182,000 | 5,024 |
| 2006/01/27 | 176,000 | 180,000 | 174,000 | 178,000 | 1,631 |
| 2006/01/26 | 172,000 | 175,000 | 169,000 | 172,000 | 1,380 |
| 2006/01/25 | 172,000 | 177,000 | 166,000 | 170,000 | 2,141 |
| 2006/01/24 | 168,000 | 168,000 | 158,000 | 168,000 | 2,337 |
| 2006/01/23 | 160,000 | 171,000 | 148,000 | 148,000 | 3,642 |
| 2006/01/20 | 187,000 | 194,000 | 168,000 | 177,000 | 3,212 |
| 2006/01/19 | 155,000 | 185,000 | 155,000 | 183,000 | 4,624 |
| 2006/01/18 | 182,000 | 184,000 | 161,000 | 161,000 | 6,243 |
| 2006/01/17 | 207,000 | 226,000 | 191,000 | 191,000 | 5,422 |
| 2006/01/16 | 218,000 | 235,000 | 216,000 | 231,000 | 4,503 |
| 2006/01/13 | 213,000 | 229,000 | 209,000 | 222,000 | 5,279 |
| 2006/01/12 | 228,000 | 230,000 | 215,000 | 215,000 | 4,791 |
| 2006/01/11 | 222,000 | 230,000 | 202,000 | 226,000 | 14,695 |
| 2006/01/10 | 206,000 | 211,000 | 197,000 | 211,000 | 10,191 |
| 2006/01/06 | 176,000 | 181,000 | 173,000 | 181,000 | 1,527 |
| 2006/01/05 | 173,000 | 179,000 | 173,000 | 174,000 | 1,391 |
| 2006/01/04 | 173,000 | 174,000 | 170,000 | 172,000 | 645 |