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 |
|---|---|---|---|---|---|
| 2007/12/28 | 48,700 | 50,400 | 48,500 | 50,400 | 152 |
| 2007/12/27 | 49,400 | 50,000 | 48,150 | 50,000 | 270 |
| 2007/12/26 | 47,000 | 49,400 | 46,000 | 49,350 | 202 |
| 2007/12/25 | 48,800 | 48,800 | 46,500 | 47,800 | 348 |
| 2007/12/21 | 47,400 | 49,000 | 46,000 | 48,000 | 511 |
| 2007/12/20 | 49,800 | 50,000 | 47,000 | 47,000 | 364 |
| 2007/12/19 | 50,900 | 52,000 | 49,500 | 50,500 | 417 |
| 2007/12/18 | 49,550 | 51,900 | 49,400 | 50,300 | 283 |
| 2007/12/17 | 53,300 | 54,400 | 49,500 | 49,550 | 383 |
| 2007/12/14 | 56,000 | 56,100 | 54,000 | 54,500 | 249 |
| 2007/12/13 | 56,000 | 56,000 | 54,000 | 55,000 | 230 |
| 2007/12/12 | 55,000 | 56,500 | 54,000 | 56,500 | 193 |
| 2007/12/11 | 55,800 | 56,800 | 54,600 | 56,800 | 267 |
| 2007/12/10 | 57,900 | 57,900 | 56,000 | 56,800 | 257 |
| 2007/12/07 | 58,900 | 59,000 | 57,200 | 58,000 | 262 |
| 2007/12/06 | 59,300 | 60,000 | 57,700 | 58,700 | 374 |
| 2007/12/05 | 58,100 | 58,800 | 57,000 | 58,500 | 190 |
| 2007/12/04 | 58,800 | 58,900 | 56,400 | 58,900 | 243 |
| 2007/12/03 | 54,800 | 59,000 | 54,800 | 58,500 | 336 |
| 2007/11/30 | 54,000 | 55,800 | 53,200 | 54,500 | 267 |
| 2007/11/29 | 54,600 | 55,100 | 53,800 | 54,000 | 156 |
| 2007/11/28 | 52,800 | 54,400 | 52,300 | 53,600 | 504 |
| 2007/11/27 | 51,800 | 53,900 | 51,600 | 53,900 | 133 |
| 2007/11/26 | 54,300 | 54,400 | 52,600 | 52,800 | 222 |
| 2007/11/22 | 50,600 | 54,000 | 50,100 | 53,800 | 306 |
| 2007/11/21 | 52,700 | 54,800 | 51,500 | 51,600 | 323 |
| 2007/11/20 | 50,100 | 53,400 | 49,150 | 53,000 | 648 |
| 2007/11/19 | 55,800 | 57,800 | 52,800 | 53,100 | 325 |
| 2007/11/16 | 55,200 | 56,800 | 53,000 | 56,800 | 474 |
| 2007/11/15 | 59,100 | 59,400 | 55,600 | 55,700 | 570 |
| 2007/11/14 | 57,200 | 61,000 | 57,200 | 60,600 | 475 |
| 2007/11/13 | 54,700 | 56,400 | 53,200 | 56,000 | 424 |
| 2007/11/12 | 54,000 | 56,500 | 53,500 | 54,700 | 827 |
| 2007/11/09 | 61,000 | 61,400 | 58,000 | 58,500 | 429 |
| 2007/11/08 | 57,800 | 59,600 | 55,100 | 59,600 | 478 |
| 2007/11/07 | 62,800 | 63,900 | 58,800 | 59,300 | 585 |
| 2007/11/06 | 66,000 | 67,200 | 62,800 | 62,800 | 482 |
| 2007/11/05 | 67,900 | 68,000 | 66,200 | 67,800 | 164 |
| 2007/11/02 | 66,000 | 69,600 | 65,700 | 68,300 | 239 |
| 2007/11/01 | 71,100 | 71,500 | 67,000 | 67,000 | 424 |
| 2007/10/31 | 71,800 | 71,800 | 70,300 | 70,400 | 148 |
| 2007/10/30 | 72,200 | 72,300 | 70,700 | 71,800 | 414 |
| 2007/10/29 | 70,600 | 72,800 | 70,000 | 72,300 | 327 |
| 2007/10/26 | 67,500 | 71,900 | 67,200 | 69,800 | 490 |
| 2007/10/25 | 71,000 | 71,600 | 67,100 | 67,100 | 277 |
| 2007/10/24 | 71,700 | 72,500 | 69,500 | 70,200 | 342 |
| 2007/10/23 | 72,000 | 73,200 | 70,000 | 71,500 | 633 |
| 2007/10/22 | 67,200 | 71,700 | 67,200 | 71,000 | 499 |
| 2007/10/19 | 72,000 | 72,400 | 68,100 | 72,200 | 479 |
| 2007/10/18 | 66,000 | 70,000 | 65,300 | 70,000 | 400 |
| 2007/10/17 | 64,700 | 71,300 | 64,500 | 65,000 | 631 |
| 2007/10/16 | 67,800 | 68,700 | 66,300 | 67,600 | 284 |
| 2007/10/15 | 71,600 | 73,000 | 69,100 | 70,300 | 234 |
| 2007/10/12 | 72,900 | 73,700 | 71,500 | 72,000 | 292 |
| 2007/10/11 | 71,600 | 74,900 | 68,700 | 73,200 | 787 |
| 2007/10/10 | 76,500 | 76,500 | 70,100 | 73,300 | 934 |
| 2007/10/09 | 75,000 | 76,800 | 73,800 | 75,400 | 998 |
| 2007/10/05 | 69,500 | 73,400 | 69,400 | 73,300 | 1,416 |
| 2007/10/04 | 65,000 | 68,800 | 65,000 | 68,800 | 1,666 |
| 2007/10/03 | 59,000 | 63,800 | 58,000 | 63,800 | 923 |
| 2007/10/02 | 59,100 | 60,000 | 57,000 | 58,800 | 1,715 |
| 2007/10/01 | 60,600 | 60,600 | 60,600 | 60,600 | 33 |
| 2007/09/28 | 65,500 | 67,000 | 63,000 | 65,600 | 860 |
| 2007/09/27 | 62,700 | 62,700 | 59,700 | 62,700 | 687 |
| 2007/09/26 | 52,200 | 57,700 | 50,700 | 57,700 | 506 |
| 2007/09/25 | 57,000 | 57,000 | 52,700 | 52,700 | 620 |
| 2007/09/21 | 57,500 | 58,600 | 56,000 | 57,700 | 319 |
| 2007/09/20 | 57,800 | 59,500 | 57,800 | 59,000 | 206 |
| 2007/09/19 | 60,100 | 61,000 | 58,500 | 59,000 | 357 |
| 2007/09/18 | 61,000 | 61,000 | 58,500 | 58,500 | 583 |
| 2007/09/14 | 59,500 | 63,000 | 58,200 | 63,000 | 577 |
| 2007/09/13 | 58,600 | 60,100 | 56,500 | 59,000 | 909 |
| 2007/09/12 | 63,000 | 63,000 | 59,300 | 60,100 | 1,522 |
| 2007/09/11 | 65,800 | 66,300 | 63,000 | 64,300 | 614 |
| 2007/09/10 | 68,000 | 69,000 | 65,300 | 66,800 | 1,021 |
| 2007/09/07 | 74,300 | 75,000 | 73,000 | 73,900 | 237 |
| 2007/09/06 | 75,100 | 76,500 | 73,600 | 75,300 | 326 |
| 2007/09/05 | 78,000 | 80,000 | 75,200 | 77,800 | 314 |
| 2007/09/04 | 79,500 | 81,000 | 77,100 | 77,100 | 484 |
| 2007/09/03 | 76,100 | 78,200 | 75,100 | 76,800 | 316 |
| 2007/08/31 | 74,100 | 77,000 | 74,000 | 75,600 | 209 |
| 2007/08/30 | 77,700 | 78,500 | 74,100 | 74,200 | 360 |
| 2007/08/29 | 74,000 | 76,700 | 73,300 | 76,700 | 369 |
| 2007/08/28 | 78,200 | 79,000 | 75,800 | 77,700 | 334 |
| 2007/08/27 | 80,200 | 81,400 | 78,000 | 79,200 | 313 |
| 2007/08/24 | 80,400 | 80,500 | 78,500 | 79,700 | 332 |
| 2007/08/23 | 77,000 | 80,900 | 76,100 | 80,500 | 452 |
| 2007/08/22 | 75,300 | 76,700 | 74,400 | 75,800 | 312 |
| 2007/08/21 | 73,100 | 75,900 | 72,000 | 75,700 | 354 |
| 2007/08/20 | 75,000 | 77,500 | 73,300 | 73,900 | 811 |
| 2007/08/17 | 79,900 | 81,100 | 71,100 | 71,200 | 1,477 |
| 2007/08/16 | 85,700 | 86,200 | 78,000 | 81,100 | 1,583 |
| 2007/08/15 | 88,700 | 88,700 | 86,600 | 88,000 | 181 |
| 2007/08/14 | 87,900 | 89,500 | 86,000 | 89,500 | 217 |
| 2007/08/13 | 89,500 | 89,500 | 85,700 | 87,800 | 625 |
| 2007/08/10 | 89,900 | 90,300 | 89,100 | 89,900 | 354 |
| 2007/08/09 | 93,900 | 94,000 | 90,900 | 92,200 | 158 |
| 2007/08/08 | 91,900 | 93,000 | 89,300 | 92,100 | 454 |
| 2007/08/07 | 96,100 | 96,900 | 92,000 | 92,600 | 284 |
| 2007/08/06 | 96,000 | 96,900 | 94,600 | 95,300 | 293 |
| 2007/08/03 | 96,500 | 97,200 | 95,100 | 97,000 | 205 |
| 2007/08/02 | 95,400 | 97,300 | 94,900 | 97,300 | 237 |
| 2007/08/01 | 98,300 | 98,800 | 94,500 | 96,200 | 441 |
| 2007/07/31 | 99,000 | 99,500 | 98,100 | 99,400 | 185 |
| 2007/07/30 | 97,000 | 99,000 | 97,000 | 98,200 | 241 |
| 2007/07/27 | 96,600 | 99,900 | 96,000 | 98,900 | 486 |
| 2007/07/26 | 102,000 | 103,000 | 99,000 | 99,000 | 792 |
| 2007/07/25 | 98,100 | 105,000 | 97,100 | 105,000 | 669 |
| 2007/07/24 | 99,800 | 100,000 | 98,300 | 98,500 | 256 |
| 2007/07/23 | 98,200 | 99,800 | 98,100 | 99,700 | 210 |
| 2007/07/20 | 99,500 | 101,000 | 98,500 | 99,200 | 384 |
| 2007/07/19 | 101,000 | 101,000 | 99,200 | 99,200 | 421 |
| 2007/07/18 | 104,000 | 104,000 | 100,000 | 101,000 | 1,029 |
| 2007/07/17 | 106,000 | 114,000 | 105,000 | 106,000 | 3,235 |
| 2007/07/13 | 98,100 | 107,000 | 97,500 | 107,000 | 2,942 |
| 2007/07/12 | 97,500 | 98,200 | 95,100 | 96,300 | 369 |
| 2007/07/11 | 98,000 | 98,100 | 96,300 | 98,100 | 282 |
| 2007/07/10 | 98,000 | 99,900 | 98,000 | 99,200 | 195 |
| 2007/07/09 | 100,000 | 102,000 | 97,800 | 98,400 | 528 |
| 2007/07/06 | 94,100 | 102,000 | 93,500 | 102,000 | 1,210 |
| 2007/07/05 | 94,000 | 95,700 | 92,700 | 94,100 | 593 |
| 2007/07/04 | 97,900 | 98,000 | 95,100 | 95,800 | 653 |
| 2007/07/03 | 99,100 | 99,700 | 97,900 | 99,000 | 336 |
| 2007/07/02 | 99,700 | 100,000 | 99,100 | 99,100 | 436 |
| 2007/06/29 | 99,700 | 101,000 | 99,200 | 101,000 | 375 |
| 2007/06/28 | 100,000 | 101,000 | 99,900 | 100,000 | 240 |
| 2007/06/27 | 99,600 | 101,000 | 98,900 | 101,000 | 375 |
| 2007/06/26 | 101,000 | 101,000 | 99,100 | 101,000 | 949 |
| 2007/06/25 | 101,000 | 103,000 | 100,000 | 102,000 | 320 |
| 2007/06/22 | 102,000 | 103,000 | 101,000 | 102,000 | 336 |
| 2007/06/21 | 102,000 | 103,000 | 102,000 | 103,000 | 289 |
| 2007/06/20 | 104,000 | 106,000 | 103,000 | 104,000 | 541 |
| 2007/06/19 | 104,000 | 106,000 | 103,000 | 105,000 | 516 |
| 2007/06/18 | 103,000 | 104,000 | 102,000 | 104,000 | 309 |
| 2007/06/15 | 103,000 | 104,000 | 102,000 | 104,000 | 384 |
| 2007/06/14 | 101,000 | 104,000 | 99,500 | 104,000 | 635 |
| 2007/06/13 | 102,000 | 102,000 | 99,700 | 100,000 | 876 |
| 2007/06/12 | 103,000 | 104,000 | 101,000 | 103,000 | 586 |
| 2007/06/11 | 106,000 | 107,000 | 103,000 | 103,000 | 561 |
| 2007/06/08 | 104,000 | 106,000 | 103,000 | 105,000 | 722 |
| 2007/06/07 | 109,000 | 109,000 | 104,000 | 106,000 | 1,186 |
| 2007/06/06 | 101,000 | 111,000 | 101,000 | 110,000 | 1,436 |
| 2007/06/05 | 103,000 | 103,000 | 101,000 | 103,000 | 627 |
| 2007/06/04 | 105,000 | 105,000 | 102,000 | 104,000 | 412 |
| 2007/06/01 | 104,000 | 105,000 | 103,000 | 105,000 | 192 |
| 2007/05/31 | 104,000 | 105,000 | 102,000 | 104,000 | 532 |
| 2007/05/30 | 105,000 | 105,000 | 103,000 | 104,000 | 481 |
| 2007/05/29 | 108,000 | 108,000 | 105,000 | 106,000 | 367 |
| 2007/05/28 | 105,000 | 108,000 | 104,000 | 107,000 | 844 |
| 2007/05/25 | 102,000 | 104,000 | 100,000 | 104,000 | 611 |
| 2007/05/24 | 102,000 | 104,000 | 101,000 | 104,000 | 454 |
| 2007/05/23 | 105,000 | 106,000 | 101,000 | 102,000 | 764 |
| 2007/05/22 | 100,000 | 106,000 | 98,900 | 106,000 | 1,005 |
| 2007/05/21 | 107,000 | 107,000 | 101,000 | 101,000 | 998 |
| 2007/05/18 | 105,000 | 111,000 | 103,000 | 108,000 | 1,002 |
| 2007/05/17 | 108,000 | 109,000 | 105,000 | 105,000 | 617 |
| 2007/05/16 | 112,000 | 114,000 | 105,000 | 107,000 | 1,073 |
| 2007/05/15 | 119,000 | 122,000 | 110,000 | 110,000 | 2,096 |
| 2007/05/14 | 121,000 | 133,000 | 119,000 | 123,000 | 5,002 |
| 2007/05/11 | 110,000 | 115,000 | 108,000 | 113,000 | 580 |
| 2007/05/10 | 112,000 | 112,000 | 109,000 | 111,000 | 474 |
| 2007/05/09 | 115,000 | 115,000 | 111,000 | 113,000 | 578 |
| 2007/05/08 | 116,000 | 117,000 | 114,000 | 115,000 | 460 |
| 2007/05/07 | 115,000 | 116,000 | 114,000 | 116,000 | 436 |
| 2007/05/02 | 110,000 | 114,000 | 110,000 | 113,000 | 567 |
| 2007/05/01 | 108,000 | 110,000 | 107,000 | 110,000 | 202 |
| 2007/04/27 | 107,000 | 109,000 | 106,000 | 109,000 | 200 |
| 2007/04/26 | 108,000 | 109,000 | 105,000 | 109,000 | 375 |
| 2007/04/25 | 112,000 | 112,000 | 107,000 | 107,000 | 438 |
| 2007/04/24 | 113,000 | 117,000 | 110,000 | 114,000 | 942 |
| 2007/04/23 | 102,000 | 112,000 | 102,000 | 110,000 | 695 |
| 2007/04/20 | 103,000 | 104,000 | 99,200 | 101,000 | 698 |
| 2007/04/19 | 105,000 | 106,000 | 103,000 | 104,000 | 494 |
| 2007/04/18 | 109,000 | 109,000 | 106,000 | 107,000 | 368 |
| 2007/04/17 | 110,000 | 111,000 | 106,000 | 108,000 | 477 |
| 2007/04/16 | 107,000 | 107,000 | 104,000 | 107,000 | 385 |
| 2007/04/13 | 110,000 | 110,000 | 106,000 | 108,000 | 388 |
| 2007/04/12 | 109,000 | 110,000 | 108,000 | 110,000 | 547 |
| 2007/04/11 | 113,000 | 113,000 | 109,000 | 110,000 | 635 |
| 2007/04/10 | 118,000 | 120,000 | 113,000 | 114,000 | 1,970 |
| 2007/04/09 | 112,000 | 112,000 | 108,000 | 110,000 | 542 |
| 2007/04/06 | 110,000 | 110,000 | 108,000 | 110,000 | 376 |
| 2007/04/05 | 110,000 | 111,000 | 108,000 | 110,000 | 532 |
| 2007/04/04 | 107,000 | 113,000 | 107,000 | 110,000 | 1,087 |
| 2007/04/03 | 105,000 | 117,000 | 104,000 | 109,000 | 3,704 |
| 2007/04/02 | 103,000 | 104,000 | 99,000 | 104,000 | 1,142 |
| 2007/03/30 | 94,300 | 104,000 | 94,000 | 104,000 | 772 |
| 2007/03/29 | 92,900 | 94,000 | 91,800 | 94,000 | 191 |
| 2007/03/28 | 92,700 | 93,900 | 92,100 | 93,500 | 186 |
| 2007/03/27 | 93,000 | 94,400 | 92,000 | 93,700 | 288 |
| 2007/03/26 | 90,000 | 94,000 | 90,000 | 93,900 | 370 |
| 2007/03/23 | 92,500 | 95,400 | 91,200 | 93,000 | 363 |
| 2007/03/22 | 93,800 | 95,800 | 92,000 | 93,800 | 425 |
| 2007/03/20 | 88,000 | 93,500 | 85,500 | 93,500 | 495 |
| 2007/03/19 | 85,500 | 88,400 | 84,500 | 86,000 | 544 |
| 2007/03/16 | 91,100 | 91,500 | 86,000 | 88,400 | 756 |
| 2007/03/15 | 93,500 | 94,500 | 91,000 | 91,600 | 611 |
| 2007/03/14 | 95,400 | 96,000 | 93,000 | 95,000 | 462 |
| 2007/03/13 | 99,500 | 99,500 | 97,300 | 97,300 | 156 |
| 2007/03/12 | 101,000 | 101,000 | 97,200 | 99,800 | 389 |
| 2007/03/09 | 100,000 | 101,000 | 99,400 | 101,000 | 223 |
| 2007/03/08 | 97,700 | 99,900 | 97,600 | 99,900 | 155 |
| 2007/03/07 | 100,000 | 100,000 | 97,400 | 99,000 | 310 |
| 2007/03/06 | 95,000 | 99,400 | 95,000 | 99,400 | 498 |
| 2007/03/05 | 98,200 | 100,000 | 93,100 | 96,000 | 544 |
| 2007/03/02 | 98,100 | 101,000 | 97,300 | 99,800 | 194 |
| 2007/03/01 | 101,000 | 101,000 | 98,000 | 98,800 | 525 |
| 2007/02/28 | 95,000 | 101,000 | 94,000 | 100,000 | 1,178 |
| 2007/02/27 | 105,000 | 105,000 | 104,000 | 105,000 | 233 |
| 2007/02/26 | 107,000 | 107,000 | 104,000 | 106,000 | 373 |
| 2007/02/23 | 105,000 | 107,000 | 103,000 | 107,000 | 451 |
| 2007/02/22 | 101,000 | 104,000 | 101,000 | 104,000 | 225 |
| 2007/02/21 | 103,000 | 103,000 | 101,000 | 102,000 | 291 |
| 2007/02/20 | 103,000 | 104,000 | 102,000 | 103,000 | 129 |
| 2007/02/19 | 103,000 | 104,000 | 103,000 | 104,000 | 303 |
| 2007/02/16 | 104,000 | 105,000 | 103,000 | 103,000 | 317 |
| 2007/02/15 | 106,000 | 107,000 | 105,000 | 105,000 | 170 |
| 2007/02/14 | 107,000 | 107,000 | 105,000 | 106,000 | 242 |
| 2007/02/13 | 106,000 | 108,000 | 105,000 | 108,000 | 294 |
| 2007/02/09 | 103,000 | 107,000 | 102,000 | 107,000 | 332 |
| 2007/02/08 | 107,000 | 107,000 | 104,000 | 104,000 | 563 |
| 2007/02/07 | 110,000 | 110,000 | 106,000 | 108,000 | 671 |
| 2007/02/06 | 112,000 | 113,000 | 110,000 | 112,000 | 336 |
| 2007/02/05 | 112,000 | 115,000 | 110,000 | 112,000 | 1,460 |
| 2007/02/02 | 107,000 | 110,000 | 107,000 | 109,000 | 394 |
| 2007/02/01 | 107,000 | 108,000 | 105,000 | 107,000 | 412 |
| 2007/01/31 | 110,000 | 110,000 | 107,000 | 108,000 | 379 |
| 2007/01/30 | 111,000 | 111,000 | 108,000 | 109,000 | 436 |
| 2007/01/29 | 108,000 | 111,000 | 108,000 | 111,000 | 337 |
| 2007/01/26 | 108,000 | 110,000 | 106,000 | 109,000 | 581 |
| 2007/01/25 | 112,000 | 113,000 | 108,000 | 108,000 | 706 |
| 2007/01/24 | 112,000 | 113,000 | 111,000 | 112,000 | 362 |
| 2007/01/23 | 110,000 | 113,000 | 109,000 | 112,000 | 383 |
| 2007/01/22 | 113,000 | 115,000 | 111,000 | 111,000 | 853 |
| 2007/01/19 | 111,000 | 115,000 | 110,000 | 114,000 | 847 |
| 2007/01/18 | 108,000 | 112,000 | 108,000 | 111,000 | 1,021 |
| 2007/01/17 | 107,000 | 107,000 | 105,000 | 107,000 | 378 |
| 2007/01/16 | 104,000 | 106,000 | 103,000 | 105,000 | 440 |
| 2007/01/15 | 104,000 | 104,000 | 102,000 | 104,000 | 244 |
| 2007/01/12 | 102,000 | 105,000 | 102,000 | 103,000 | 328 |
| 2007/01/11 | 104,000 | 104,000 | 103,000 | 104,000 | 219 |
| 2007/01/10 | 105,000 | 107,000 | 103,000 | 105,000 | 319 |
| 2007/01/09 | 102,000 | 108,000 | 102,000 | 107,000 | 491 |
| 2007/01/05 | 101,000 | 104,000 | 101,000 | 102,000 | 486 |
| 2007/01/04 | 104,000 | 104,000 | 102,000 | 103,000 | 239 |