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 |
|---|---|---|---|---|---|
| 2009/12/30 | 21,510 | 21,700 | 21,450 | 21,700 | 127 |
| 2009/12/29 | 21,550 | 22,000 | 21,550 | 21,610 | 32 |
| 2009/12/28 | 21,600 | 22,000 | 21,600 | 21,800 | 50 |
| 2009/12/25 | 21,700 | 22,250 | 21,700 | 21,770 | 121 |
| 2009/12/24 | 21,500 | 22,480 | 21,410 | 22,470 | 182 |
| 2009/12/22 | 21,420 | 21,950 | 21,320 | 21,950 | 97 |
| 2009/12/21 | 21,520 | 22,450 | 21,500 | 21,720 | 74 |
| 2009/12/18 | 21,210 | 21,800 | 21,210 | 21,800 | 125 |
| 2009/12/17 | 21,700 | 22,300 | 21,200 | 21,200 | 195 |
| 2009/12/16 | 22,900 | 23,000 | 22,000 | 22,100 | 146 |
| 2009/12/15 | 23,000 | 23,490 | 23,000 | 23,250 | 116 |
| 2009/12/14 | 23,500 | 23,500 | 23,020 | 23,450 | 104 |
| 2009/12/11 | 23,120 | 23,650 | 22,500 | 22,500 | 199 |
| 2009/12/10 | 22,950 | 24,000 | 22,900 | 22,900 | 194 |
| 2009/12/09 | 22,010 | 23,900 | 21,850 | 23,000 | 225 |
| 2009/12/08 | 21,450 | 24,820 | 21,400 | 21,800 | 593 |
| 2009/12/07 | 22,000 | 22,110 | 21,600 | 21,820 | 91 |
| 2009/12/04 | 21,690 | 22,200 | 21,450 | 21,890 | 132 |
| 2009/12/03 | 22,180 | 22,500 | 21,450 | 21,990 | 135 |
| 2009/12/02 | 21,430 | 21,950 | 21,100 | 21,540 | 114 |
| 2009/12/01 | 21,000 | 21,950 | 21,000 | 21,200 | 68 |
| 2009/11/30 | 21,770 | 21,770 | 21,000 | 21,000 | 96 |
| 2009/11/27 | 21,500 | 21,600 | 20,600 | 21,600 | 142 |
| 2009/11/26 | 22,500 | 22,500 | 21,000 | 21,650 | 145 |
| 2009/11/25 | 23,300 | 23,380 | 21,600 | 22,010 | 80 |
| 2009/11/24 | 23,200 | 24,100 | 22,500 | 23,300 | 52 |
| 2009/11/20 | 22,200 | 24,600 | 21,600 | 23,200 | 196 |
| 2009/11/19 | 21,800 | 21,800 | 20,500 | 21,600 | 51 |
| 2009/11/18 | 22,800 | 22,800 | 20,100 | 21,800 | 171 |
| 2009/11/17 | 22,010 | 23,900 | 21,000 | 22,800 | 226 |
| 2009/11/16 | 23,950 | 23,950 | 22,200 | 22,200 | 131 |
| 2009/11/13 | 24,900 | 25,500 | 24,000 | 24,000 | 132 |
| 2009/11/12 | 25,500 | 26,300 | 25,000 | 25,500 | 102 |
| 2009/11/11 | 25,500 | 26,250 | 24,800 | 25,800 | 214 |
| 2009/11/10 | 23,600 | 25,950 | 23,600 | 25,900 | 290 |
| 2009/11/09 | 23,300 | 24,650 | 23,200 | 23,840 | 83 |
| 2009/11/06 | 23,030 | 24,100 | 23,030 | 23,300 | 54 |
| 2009/11/05 | 23,000 | 23,700 | 22,410 | 23,020 | 78 |
| 2009/11/04 | 24,100 | 24,100 | 22,900 | 23,600 | 134 |
| 2009/11/02 | 22,300 | 22,510 | 22,000 | 22,000 | 123 |
| 2009/10/30 | 23,000 | 23,200 | 22,300 | 22,500 | 70 |
| 2009/10/29 | 21,900 | 23,200 | 21,900 | 22,300 | 129 |
| 2009/10/28 | 24,000 | 25,900 | 21,700 | 21,900 | 281 |
| 2009/10/27 | 24,500 | 24,500 | 23,500 | 24,450 | 94 |
| 2009/10/26 | 23,200 | 25,990 | 23,200 | 25,000 | 379 |
| 2009/10/23 | 22,000 | 23,500 | 22,000 | 23,300 | 118 |
| 2009/10/22 | 22,100 | 22,100 | 21,200 | 22,000 | 92 |
| 2009/10/21 | 22,600 | 23,400 | 22,100 | 22,200 | 74 |
| 2009/10/20 | 23,200 | 24,000 | 23,000 | 23,200 | 21 |
| 2009/10/19 | 22,610 | 23,500 | 22,100 | 23,500 | 47 |
| 2009/10/16 | 24,600 | 24,700 | 23,200 | 23,300 | 62 |
| 2009/10/15 | 23,900 | 24,450 | 23,900 | 24,200 | 51 |
| 2009/10/14 | 24,300 | 24,500 | 23,700 | 23,700 | 139 |
| 2009/10/13 | 27,000 | 28,700 | 24,000 | 24,600 | 768 |
| 2009/10/09 | 23,700 | 26,200 | 23,700 | 26,200 | 397 |
| 2009/10/08 | 22,500 | 23,200 | 22,500 | 23,200 | 139 |
| 2009/10/07 | 21,000 | 22,000 | 21,000 | 21,700 | 64 |
| 2009/10/06 | 20,400 | 22,000 | 20,400 | 21,110 | 63 |
| 2009/10/05 | 20,650 | 21,450 | 20,040 | 20,110 | 231 |
| 2009/10/02 | 22,150 | 22,150 | 21,130 | 22,150 | 141 |
| 2009/10/01 | 22,000 | 23,030 | 21,700 | 22,200 | 245 |
| 2009/09/30 | 20,280 | 21,700 | 20,040 | 21,500 | 135 |
| 2009/09/29 | 20,550 | 20,580 | 19,780 | 20,580 | 140 |
| 2009/09/28 | 20,750 | 20,750 | 19,770 | 20,250 | 260 |
| 2009/09/25 | 19,540 | 20,300 | 19,540 | 19,750 | 840 |
| 2009/09/24 | 20,840 | 20,840 | 20,840 | 20,840 | 32 |
| 2009/09/18 | 25,500 | 25,500 | 23,600 | 23,840 | 288 |
| 2009/09/17 | 25,100 | 26,010 | 25,000 | 25,400 | 118 |
| 2009/09/16 | 25,400 | 26,000 | 25,010 | 25,100 | 89 |
| 2009/09/15 | 25,200 | 25,500 | 25,150 | 25,400 | 114 |
| 2009/09/14 | 25,600 | 25,800 | 24,900 | 25,070 | 168 |
| 2009/09/11 | 26,300 | 26,600 | 26,000 | 26,500 | 77 |
| 2009/09/10 | 25,230 | 26,300 | 25,230 | 26,300 | 122 |
| 2009/09/09 | 25,590 | 26,250 | 25,590 | 25,720 | 191 |
| 2009/09/08 | 26,820 | 26,820 | 26,100 | 26,790 | 52 |
| 2009/09/07 | 26,050 | 26,820 | 26,000 | 26,500 | 78 |
| 2009/09/04 | 27,150 | 27,450 | 24,710 | 25,800 | 599 |
| 2009/09/03 | 28,200 | 28,880 | 27,510 | 27,610 | 244 |
| 2009/09/02 | 28,800 | 29,100 | 28,500 | 28,500 | 132 |
| 2009/09/01 | 28,600 | 29,400 | 28,590 | 29,400 | 93 |
| 2009/08/31 | 29,300 | 30,400 | 28,610 | 28,900 | 322 |
| 2009/08/28 | 32,300 | 32,300 | 30,050 | 30,400 | 401 |
| 2009/08/27 | 29,380 | 31,800 | 29,110 | 31,800 | 679 |
| 2009/08/26 | 27,550 | 28,780 | 27,500 | 28,780 | 74 |
| 2009/08/25 | 27,500 | 28,000 | 27,500 | 27,700 | 99 |
| 2009/08/24 | 26,900 | 27,800 | 26,900 | 27,800 | 189 |
| 2009/08/21 | 27,800 | 27,800 | 27,000 | 27,800 | 209 |
| 2009/08/20 | 28,400 | 28,600 | 27,200 | 28,080 | 310 |
| 2009/08/19 | 29,550 | 29,750 | 28,800 | 28,800 | 106 |
| 2009/08/18 | 29,800 | 29,800 | 29,500 | 29,800 | 73 |
| 2009/08/17 | 29,400 | 30,100 | 29,400 | 29,500 | 227 |
| 2009/08/14 | 30,700 | 31,000 | 30,350 | 30,500 | 77 |
| 2009/08/13 | 30,100 | 31,300 | 30,000 | 31,000 | 224 |
| 2009/08/12 | 30,600 | 31,300 | 30,300 | 30,500 | 96 |
| 2009/08/11 | 30,500 | 30,950 | 30,100 | 30,950 | 126 |
| 2009/08/10 | 30,850 | 31,450 | 30,200 | 30,550 | 273 |
| 2009/08/07 | 31,900 | 31,900 | 30,100 | 30,850 | 261 |
| 2009/08/06 | 31,600 | 32,600 | 31,600 | 32,300 | 37 |
| 2009/08/05 | 31,450 | 32,900 | 30,000 | 32,800 | 234 |
| 2009/08/04 | 32,750 | 32,750 | 31,100 | 31,650 | 202 |
| 2009/08/03 | 32,500 | 32,600 | 30,550 | 31,600 | 413 |
| 2009/07/31 | 32,500 | 33,300 | 32,200 | 32,900 | 569 |
| 2009/07/30 | 35,600 | 35,700 | 35,000 | 35,000 | 122 |
| 2009/07/29 | 34,100 | 35,450 | 34,100 | 35,100 | 121 |
| 2009/07/28 | 34,400 | 34,600 | 34,100 | 34,600 | 14 |
| 2009/07/27 | 34,350 | 34,650 | 33,950 | 34,400 | 72 |
| 2009/07/24 | 34,000 | 34,700 | 33,350 | 34,400 | 147 |
| 2009/07/23 | 34,600 | 34,600 | 32,450 | 33,400 | 244 |
| 2009/07/22 | 34,050 | 35,300 | 34,050 | 34,550 | 81 |
| 2009/07/21 | 33,700 | 34,650 | 33,700 | 34,100 | 80 |
| 2009/07/17 | 35,500 | 35,500 | 33,950 | 34,450 | 206 |
| 2009/07/16 | 34,000 | 35,200 | 33,800 | 34,950 | 275 |
| 2009/07/15 | 33,900 | 34,500 | 32,700 | 34,000 | 157 |
| 2009/07/14 | 33,400 | 33,700 | 32,100 | 33,300 | 117 |
| 2009/07/13 | 35,500 | 35,900 | 32,500 | 32,500 | 679 |
| 2009/07/10 | 37,800 | 38,900 | 35,700 | 36,500 | 686 |
| 2009/07/09 | 36,000 | 36,800 | 35,500 | 35,800 | 198 |
| 2009/07/08 | 37,400 | 38,200 | 35,650 | 36,950 | 387 |
| 2009/07/07 | 37,800 | 38,500 | 37,400 | 37,550 | 284 |
| 2009/07/06 | 37,250 | 38,000 | 37,250 | 37,800 | 336 |
| 2009/07/03 | 37,500 | 37,850 | 37,300 | 37,500 | 152 |
| 2009/07/02 | 38,000 | 38,500 | 37,300 | 38,000 | 304 |
| 2009/07/01 | 37,250 | 38,100 | 37,100 | 37,700 | 274 |
| 2009/06/30 | 37,900 | 38,250 | 37,000 | 38,050 | 432 |
| 2009/06/29 | 38,600 | 38,900 | 37,500 | 37,500 | 445 |
| 2009/06/26 | 38,800 | 40,350 | 38,300 | 39,200 | 1,310 |
| 2009/06/25 | 39,000 | 39,000 | 37,500 | 38,400 | 690 |
| 2009/06/24 | 35,400 | 37,950 | 34,600 | 35,600 | 489 |
| 2009/06/23 | 36,900 | 37,000 | 35,400 | 35,400 | 353 |
| 2009/06/22 | 37,000 | 37,700 | 36,550 | 37,000 | 239 |
| 2009/06/19 | 37,900 | 38,000 | 37,250 | 37,700 | 241 |
| 2009/06/18 | 40,050 | 40,100 | 37,800 | 38,300 | 446 |
| 2009/06/17 | 38,000 | 40,750 | 37,400 | 40,100 | 750 |
| 2009/06/16 | 37,200 | 38,200 | 37,050 | 38,200 | 414 |
| 2009/06/15 | 37,150 | 38,150 | 37,150 | 37,650 | 338 |
| 2009/06/12 | 37,400 | 37,900 | 37,100 | 37,550 | 329 |
| 2009/06/11 | 38,600 | 38,600 | 37,000 | 38,000 | 270 |
| 2009/06/10 | 38,300 | 39,000 | 37,900 | 38,350 | 232 |
| 2009/06/09 | 39,600 | 40,000 | 37,500 | 38,000 | 544 |
| 2009/06/08 | 37,800 | 40,300 | 37,400 | 39,200 | 810 |
| 2009/06/05 | 37,700 | 38,300 | 37,350 | 37,850 | 311 |
| 2009/06/04 | 38,400 | 38,500 | 37,050 | 38,500 | 584 |
| 2009/06/03 | 40,000 | 40,000 | 37,500 | 39,000 | 935 |
| 2009/06/02 | 42,000 | 42,000 | 38,600 | 40,950 | 2,355 |
| 2009/06/01 | 38,000 | 38,000 | 37,500 | 38,000 | 414 |
| 2009/05/29 | 35,200 | 35,650 | 33,650 | 34,000 | 518 |
| 2009/05/28 | 34,300 | 35,250 | 34,300 | 34,850 | 257 |
| 2009/05/27 | 35,700 | 36,000 | 34,300 | 35,500 | 455 |
| 2009/05/26 | 35,700 | 36,100 | 34,800 | 36,000 | 346 |
| 2009/05/25 | 35,500 | 37,900 | 35,100 | 36,200 | 556 |
| 2009/05/22 | 30,500 | 34,750 | 30,050 | 34,750 | 487 |
| 2009/05/21 | 32,750 | 32,750 | 30,800 | 30,900 | 328 |
| 2009/05/20 | 35,200 | 35,450 | 32,000 | 32,350 | 841 |
| 2009/05/19 | 35,300 | 36,400 | 34,900 | 36,000 | 278 |
| 2009/05/18 | 34,600 | 37,400 | 34,600 | 35,200 | 879 |
| 2009/05/15 | 38,000 | 38,950 | 37,500 | 38,500 | 130 |
| 2009/05/14 | 37,000 | 38,900 | 37,000 | 37,800 | 221 |
| 2009/05/13 | 38,350 | 38,650 | 36,000 | 37,300 | 511 |
| 2009/05/12 | 38,850 | 39,600 | 38,100 | 38,750 | 285 |
| 2009/05/11 | 39,700 | 39,700 | 38,000 | 38,700 | 301 |
| 2009/05/08 | 40,600 | 40,700 | 39,500 | 39,500 | 358 |
| 2009/05/07 | 41,250 | 41,950 | 40,300 | 41,200 | 524 |
| 2009/05/01 | 40,750 | 42,500 | 40,400 | 41,200 | 953 |
| 2009/04/30 | 38,500 | 41,000 | 38,500 | 40,350 | 426 |
| 2009/04/28 | 40,400 | 41,500 | 38,100 | 38,450 | 599 |
| 2009/04/27 | 39,500 | 40,550 | 38,800 | 39,700 | 893 |
| 2009/04/24 | 37,500 | 40,950 | 37,500 | 38,800 | 2,182 |
| 2009/04/23 | 36,700 | 37,350 | 36,400 | 36,950 | 237 |
| 2009/04/22 | 36,750 | 37,150 | 35,800 | 36,700 | 153 |
| 2009/04/21 | 37,050 | 37,300 | 36,500 | 37,300 | 120 |
| 2009/04/20 | 37,150 | 38,200 | 36,850 | 37,450 | 139 |
| 2009/04/17 | 37,000 | 38,000 | 36,500 | 37,800 | 111 |
| 2009/04/16 | 36,300 | 37,500 | 35,800 | 36,550 | 142 |
| 2009/04/15 | 36,800 | 38,450 | 35,600 | 36,700 | 242 |
| 2009/04/14 | 38,600 | 39,000 | 36,800 | 37,300 | 437 |
| 2009/04/13 | 40,100 | 42,100 | 38,000 | 40,200 | 1,503 |
| 2009/04/10 | 35,000 | 38,100 | 34,300 | 38,100 | 465 |
| 2009/04/09 | 34,500 | 34,500 | 33,800 | 34,100 | 136 |
| 2009/04/08 | 35,100 | 35,100 | 33,100 | 34,700 | 229 |
| 2009/04/07 | 36,650 | 36,650 | 35,200 | 35,600 | 149 |
| 2009/04/06 | 36,750 | 37,000 | 35,700 | 36,300 | 294 |
| 2009/04/03 | 36,600 | 37,000 | 35,100 | 36,750 | 521 |
| 2009/04/02 | 39,350 | 39,350 | 37,600 | 38,200 | 343 |
| 2009/04/01 | 39,550 | 40,000 | 37,950 | 38,950 | 255 |
| 2009/03/31 | 38,800 | 41,000 | 37,600 | 38,800 | 629 |
| 2009/03/30 | 37,100 | 38,400 | 36,800 | 38,250 | 479 |
| 2009/03/27 | 37,400 | 39,300 | 37,000 | 37,750 | 289 |
| 2009/03/26 | 36,700 | 38,000 | 36,650 | 37,800 | 187 |
| 2009/03/25 | 38,800 | 38,800 | 36,750 | 37,500 | 331 |
| 2009/03/24 | 41,450 | 41,500 | 38,100 | 38,100 | 555 |
| 2009/03/23 | 37,800 | 40,400 | 37,800 | 39,050 | 667 |
| 2009/03/19 | 36,700 | 38,700 | 35,050 | 37,100 | 766 |
| 2009/03/18 | 43,900 | 44,150 | 36,300 | 36,300 | 1,762 |
| 2009/03/17 | 38,000 | 40,300 | 36,600 | 40,300 | 902 |
| 2009/03/16 | 34,650 | 36,300 | 32,700 | 36,300 | 693 |
| 2009/03/13 | 29,000 | 32,300 | 28,700 | 32,300 | 1,929 |
| 2009/03/12 | 27,100 | 29,400 | 27,020 | 29,300 | 1,320 |
| 2009/03/11 | 26,500 | 26,500 | 26,500 | 26,500 | 128 |
| 2009/03/10 | 24,850 | 25,600 | 23,350 | 23,500 | 1,859 |
| 2009/03/09 | 26,950 | 28,500 | 26,350 | 26,350 | 1,658 |
| 2009/03/06 | 30,150 | 31,650 | 29,350 | 29,350 | 2,110 |
| 2009/03/05 | 37,000 | 37,900 | 33,350 | 33,350 | 790 |
| 2009/03/04 | 39,800 | 39,900 | 37,000 | 37,350 | 374 |
| 2009/03/03 | 37,150 | 41,000 | 36,150 | 39,400 | 1,017 |
| 2009/03/02 | 43,550 | 43,600 | 38,750 | 39,450 | 1,120 |
| 2009/02/27 | 46,800 | 47,000 | 42,300 | 42,750 | 564 |
| 2009/02/26 | 45,700 | 48,500 | 44,100 | 46,200 | 583 |
| 2009/02/25 | 46,100 | 48,000 | 46,000 | 46,100 | 549 |
| 2009/02/24 | 50,200 | 50,800 | 46,100 | 46,100 | 1,260 |
| 2009/02/23 | 52,100 | 53,000 | 49,600 | 51,100 | 1,564 |
| 2009/02/20 | 52,000 | 52,000 | 48,900 | 52,000 | 3,343 |
| 2009/02/19 | 45,150 | 47,950 | 44,600 | 47,950 | 1,232 |
| 2009/02/18 | 43,950 | 43,950 | 42,000 | 43,950 | 565 |
| 2009/02/17 | 38,000 | 44,000 | 37,050 | 43,200 | 942 |
| 2009/02/16 | 44,300 | 44,300 | 39,900 | 40,550 | 1,213 |
| 2009/02/13 | 46,300 | 47,400 | 41,000 | 43,900 | 2,476 |
| 2009/02/12 | 43,500 | 43,500 | 41,500 | 43,500 | 3,099 |
| 2009/02/10 | 35,500 | 35,500 | 35,500 | 35,500 | 139 |
| 2009/02/09 | 29,500 | 29,500 | 29,500 | 29,500 | 57 |
| 2009/02/06 | 26,500 | 26,500 | 26,500 | 26,500 | 36 |
| 2009/02/05 | 23,500 | 23,500 | 23,500 | 23,500 | 51 |
| 2009/02/04 | 20,100 | 21,000 | 20,100 | 20,500 | 291 |
| 2009/02/03 | 22,900 | 22,900 | 20,500 | 21,600 | 299 |
| 2009/02/02 | 22,400 | 24,000 | 21,800 | 22,300 | 268 |
| 2009/01/30 | 21,300 | 23,000 | 20,610 | 22,100 | 349 |
| 2009/01/29 | 22,200 | 22,300 | 21,000 | 21,900 | 240 |
| 2009/01/28 | 24,000 | 24,000 | 22,220 | 22,300 | 422 |
| 2009/01/27 | 25,500 | 25,500 | 23,930 | 24,600 | 341 |
| 2009/01/26 | 21,100 | 23,810 | 21,010 | 23,000 | 513 |
| 2009/01/23 | 22,310 | 25,000 | 20,400 | 21,520 | 1,503 |
| 2009/01/22 | 26,990 | 27,000 | 23,390 | 23,390 | 1,341 |
| 2009/01/21 | 24,300 | 27,300 | 22,700 | 26,390 | 1,662 |
| 2009/01/20 | 22,500 | 24,300 | 22,000 | 24,300 | 2,376 |
| 2009/01/19 | 21,300 | 21,300 | 21,300 | 21,300 | 131 |
| 2009/01/16 | 17,500 | 19,300 | 17,310 | 19,300 | 1,556 |
| 2009/01/15 | 16,010 | 17,500 | 16,010 | 17,300 | 258 |
| 2009/01/14 | 15,650 | 16,740 | 15,000 | 16,740 | 288 |
| 2009/01/13 | 16,510 | 16,600 | 15,710 | 15,720 | 454 |
| 2009/01/09 | 18,200 | 18,690 | 16,700 | 17,700 | 1,096 |
| 2009/01/08 | 14,520 | 16,700 | 13,820 | 16,700 | 616 |
| 2009/01/07 | 14,500 | 15,500 | 14,100 | 14,700 | 1,092 |
| 2009/01/06 | 13,100 | 13,800 | 13,100 | 13,500 | 571 |
| 2009/01/05 | 12,600 | 13,070 | 12,400 | 13,070 | 152 |