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 |
|---|---|---|---|---|---|
| 2011/12/30 | 27,310 | 31,750 | 27,310 | 29,200 | 1,197 |
| 2011/12/29 | 27,010 | 27,850 | 27,000 | 27,520 | 196 |
| 2011/12/28 | 28,800 | 28,800 | 27,110 | 27,970 | 557 |
| 2011/12/27 | 31,250 | 31,350 | 28,200 | 28,410 | 2,128 |
| 2011/12/26 | 26,470 | 31,500 | 26,350 | 31,500 | 3,710 |
| 2011/12/22 | 26,200 | 28,250 | 25,500 | 26,500 | 1,025 |
| 2011/12/21 | 29,300 | 29,900 | 26,100 | 26,100 | 2,412 |
| 2011/12/20 | 23,850 | 28,800 | 23,850 | 28,800 | 2,455 |
| 2011/12/19 | 24,990 | 24,990 | 23,710 | 23,800 | 76 |
| 2011/12/16 | 24,400 | 25,000 | 24,010 | 25,000 | 119 |
| 2011/12/15 | 25,000 | 25,000 | 23,350 | 23,900 | 116 |
| 2011/12/14 | 24,050 | 25,800 | 24,050 | 25,000 | 110 |
| 2011/12/13 | 24,300 | 24,300 | 23,700 | 24,030 | 53 |
| 2011/12/12 | 24,690 | 24,690 | 24,000 | 24,600 | 18 |
| 2011/12/09 | 24,100 | 24,690 | 23,010 | 24,300 | 116 |
| 2011/12/08 | 25,000 | 25,000 | 24,110 | 24,400 | 89 |
| 2011/12/07 | 25,220 | 25,310 | 25,000 | 25,010 | 79 |
| 2011/12/06 | 25,510 | 25,810 | 25,500 | 25,600 | 86 |
| 2011/12/05 | 26,900 | 26,900 | 25,810 | 26,300 | 80 |
| 2011/12/02 | 24,010 | 27,900 | 24,000 | 26,500 | 245 |
| 2011/12/01 | 23,610 | 24,500 | 23,610 | 24,050 | 22 |
| 2011/11/30 | 24,100 | 24,300 | 23,500 | 23,610 | 9 |
| 2011/11/29 | 23,860 | 24,500 | 23,520 | 24,100 | 97 |
| 2011/11/28 | 22,910 | 23,890 | 22,710 | 23,510 | 56 |
| 2011/11/25 | 22,990 | 23,250 | 22,610 | 23,250 | 45 |
| 2011/11/24 | 23,210 | 23,210 | 22,600 | 22,990 | 55 |
| 2011/11/22 | 22,500 | 23,590 | 22,010 | 23,260 | 83 |
| 2011/11/21 | 23,100 | 23,530 | 22,800 | 23,530 | 76 |
| 2011/11/18 | 23,000 | 23,490 | 23,000 | 23,470 | 45 |
| 2011/11/17 | 23,800 | 23,800 | 23,000 | 23,730 | 86 |
| 2011/11/16 | 24,000 | 24,300 | 24,000 | 24,000 | 178 |
| 2011/11/15 | 24,890 | 24,890 | 24,400 | 24,450 | 60 |
| 2011/11/14 | 24,510 | 25,000 | 24,510 | 24,890 | 75 |
| 2011/11/11 | 24,500 | 25,200 | 24,260 | 24,610 | 162 |
| 2011/11/10 | 25,000 | 26,000 | 24,680 | 26,000 | 217 |
| 2011/11/09 | 25,000 | 25,800 | 25,000 | 25,700 | 114 |
| 2011/11/08 | 26,150 | 26,150 | 24,680 | 25,100 | 1,109 |
| 2011/11/07 | 26,560 | 27,800 | 26,560 | 27,150 | 132 |
| 2011/11/04 | 28,000 | 28,300 | 26,620 | 27,020 | 483 |
| 2011/11/02 | 29,000 | 29,200 | 28,540 | 28,790 | 88 |
| 2011/11/01 | 29,500 | 29,770 | 29,000 | 29,410 | 117 |
| 2011/10/31 | 29,950 | 29,950 | 28,750 | 29,500 | 176 |
| 2011/10/28 | 28,750 | 30,450 | 28,750 | 29,950 | 232 |
| 2011/10/27 | 29,000 | 29,540 | 29,000 | 29,500 | 63 |
| 2011/10/26 | 29,300 | 29,620 | 29,200 | 29,300 | 70 |
| 2011/10/25 | 29,900 | 29,990 | 29,500 | 29,590 | 63 |
| 2011/10/24 | 29,980 | 30,000 | 29,520 | 29,560 | 26 |
| 2011/10/21 | 30,200 | 30,300 | 29,800 | 29,830 | 53 |
| 2011/10/20 | 30,400 | 30,400 | 29,860 | 30,200 | 87 |
| 2011/10/19 | 30,450 | 30,500 | 29,990 | 30,500 | 122 |
| 2011/10/18 | 29,500 | 30,200 | 29,500 | 30,200 | 97 |
| 2011/10/17 | 30,000 | 30,500 | 29,600 | 29,600 | 97 |
| 2011/10/14 | 30,000 | 30,000 | 29,590 | 29,600 | 55 |
| 2011/10/13 | 30,000 | 30,100 | 29,200 | 29,560 | 228 |
| 2011/10/12 | 30,200 | 30,600 | 29,850 | 30,400 | 135 |
| 2011/10/11 | 30,500 | 30,700 | 30,050 | 30,700 | 81 |
| 2011/10/07 | 30,250 | 30,750 | 30,150 | 30,200 | 48 |
| 2011/10/06 | 30,000 | 31,200 | 30,000 | 30,500 | 120 |
| 2011/10/05 | 32,100 | 32,850 | 30,150 | 30,900 | 171 |
| 2011/10/04 | 30,800 | 32,000 | 30,150 | 31,500 | 145 |
| 2011/10/03 | 30,050 | 31,500 | 29,520 | 31,500 | 156 |
| 2011/09/30 | 29,650 | 30,700 | 29,600 | 30,400 | 147 |
| 2011/09/29 | 30,450 | 30,450 | 29,300 | 30,350 | 116 |
| 2011/09/28 | 29,110 | 31,100 | 29,110 | 30,200 | 181 |
| 2011/09/27 | 30,500 | 30,500 | 28,600 | 29,000 | 413 |
| 2011/09/26 | 30,100 | 31,000 | 28,800 | 30,000 | 337 |
| 2011/09/22 | 30,300 | 31,000 | 30,000 | 30,800 | 304 |
| 2011/09/21 | 31,000 | 31,300 | 30,650 | 31,000 | 150 |
| 2011/09/20 | 31,750 | 31,750 | 30,800 | 30,850 | 211 |
| 2011/09/16 | 31,600 | 32,400 | 31,500 | 32,400 | 360 |
| 2011/09/15 | 32,000 | 32,700 | 31,600 | 32,300 | 118 |
| 2011/09/14 | 34,000 | 34,150 | 31,850 | 32,400 | 308 |
| 2011/09/13 | 33,250 | 34,200 | 32,650 | 34,000 | 283 |
| 2011/09/12 | 35,050 | 35,050 | 32,950 | 33,000 | 463 |
| 2011/09/09 | 35,800 | 36,000 | 34,900 | 35,950 | 361 |
| 2011/09/08 | 37,100 | 39,350 | 35,000 | 35,050 | 1,236 |
| 2011/09/07 | 40,600 | 42,850 | 36,000 | 36,750 | 4,738 |
| 2011/09/06 | 37,100 | 37,100 | 35,900 | 37,100 | 1,980 |
| 2011/09/05 | 30,000 | 30,950 | 30,000 | 30,100 | 58 |
| 2011/09/02 | 31,000 | 31,000 | 30,250 | 30,300 | 113 |
| 2011/09/01 | 30,700 | 30,900 | 30,250 | 30,900 | 48 |
| 2011/08/31 | 31,200 | 31,200 | 30,250 | 30,750 | 39 |
| 2011/08/30 | 31,400 | 31,400 | 30,000 | 30,250 | 171 |
| 2011/08/29 | 30,300 | 30,800 | 30,000 | 30,750 | 80 |
| 2011/08/26 | 30,150 | 30,750 | 29,700 | 30,200 | 94 |
| 2011/08/25 | 31,000 | 31,350 | 30,600 | 31,000 | 47 |
| 2011/08/24 | 30,800 | 30,850 | 30,100 | 30,750 | 39 |
| 2011/08/23 | 29,350 | 30,100 | 29,350 | 30,100 | 76 |
| 2011/08/22 | 30,300 | 30,300 | 29,130 | 29,550 | 271 |
| 2011/08/19 | 31,000 | 32,200 | 30,000 | 31,000 | 174 |
| 2011/08/18 | 32,250 | 33,250 | 32,200 | 33,000 | 72 |
| 2011/08/17 | 32,300 | 33,400 | 32,300 | 33,000 | 56 |
| 2011/08/16 | 31,400 | 34,000 | 30,750 | 31,900 | 109 |
| 2011/08/15 | 30,000 | 31,000 | 30,000 | 31,000 | 71 |
| 2011/08/12 | 30,850 | 30,850 | 30,000 | 30,000 | 131 |
| 2011/08/11 | 29,500 | 30,750 | 29,500 | 30,000 | 130 |
| 2011/08/10 | 31,500 | 32,000 | 31,400 | 31,400 | 110 |
| 2011/08/09 | 30,000 | 31,000 | 28,200 | 30,500 | 466 |
| 2011/08/08 | 32,000 | 33,200 | 31,750 | 32,050 | 277 |
| 2011/08/05 | 32,600 | 35,400 | 32,100 | 34,700 | 156 |
| 2011/08/04 | 34,700 | 35,600 | 34,500 | 35,600 | 246 |
| 2011/08/03 | 35,300 | 36,000 | 34,800 | 35,000 | 180 |
| 2011/08/02 | 36,050 | 36,450 | 35,150 | 36,000 | 130 |
| 2011/08/01 | 38,000 | 39,400 | 36,100 | 37,000 | 834 |
| 2011/07/29 | 35,500 | 36,000 | 34,000 | 34,100 | 317 |
| 2011/07/28 | 35,200 | 38,350 | 35,200 | 36,100 | 675 |
| 2011/07/27 | 35,650 | 36,700 | 35,150 | 35,350 | 80 |
| 2011/07/26 | 36,000 | 36,800 | 35,650 | 36,100 | 73 |
| 2011/07/25 | 36,300 | 36,700 | 36,250 | 36,250 | 170 |
| 2011/07/22 | 36,700 | 38,000 | 36,050 | 36,900 | 296 |
| 2011/07/21 | 37,600 | 39,600 | 36,500 | 36,700 | 1,339 |
| 2011/07/20 | 36,000 | 40,450 | 34,800 | 39,700 | 4,910 |
| 2011/07/19 | 32,500 | 33,800 | 32,350 | 33,450 | 72 |
| 2011/07/15 | 32,350 | 34,000 | 32,350 | 32,900 | 101 |
| 2011/07/14 | 33,050 | 33,500 | 33,000 | 33,000 | 66 |
| 2011/07/13 | 31,850 | 33,450 | 31,850 | 33,050 | 177 |
| 2011/07/12 | 32,300 | 34,300 | 32,300 | 33,100 | 146 |
| 2011/07/11 | 34,000 | 34,550 | 33,500 | 34,400 | 148 |
| 2011/07/08 | 34,150 | 35,100 | 33,850 | 34,300 | 68 |
| 2011/07/07 | 33,700 | 34,400 | 33,500 | 34,350 | 90 |
| 2011/07/06 | 35,100 | 35,100 | 34,150 | 34,150 | 54 |
| 2011/07/05 | 36,700 | 36,700 | 34,950 | 35,000 | 55 |
| 2011/07/04 | 35,000 | 36,800 | 34,600 | 36,000 | 313 |
| 2011/07/01 | 33,200 | 34,700 | 33,200 | 34,300 | 166 |
| 2011/06/30 | 32,350 | 34,900 | 32,350 | 33,650 | 206 |
| 2011/06/29 | 32,100 | 32,900 | 31,850 | 32,300 | 56 |
| 2011/06/28 | 32,000 | 32,500 | 32,000 | 32,050 | 54 |
| 2011/06/27 | 32,000 | 32,450 | 31,550 | 32,450 | 43 |
| 2011/06/24 | 33,600 | 33,600 | 32,400 | 32,450 | 146 |
| 2011/06/23 | 33,500 | 33,800 | 32,800 | 33,000 | 107 |
| 2011/06/22 | 32,600 | 33,800 | 32,500 | 33,800 | 106 |
| 2011/06/21 | 32,850 | 33,200 | 32,600 | 32,600 | 21 |
| 2011/06/20 | 33,500 | 33,500 | 32,700 | 32,800 | 55 |
| 2011/06/17 | 33,250 | 34,400 | 33,000 | 33,100 | 150 |
| 2011/06/16 | 33,500 | 33,950 | 33,100 | 33,700 | 98 |
| 2011/06/15 | 34,850 | 35,350 | 33,800 | 34,700 | 132 |
| 2011/06/14 | 34,500 | 34,850 | 33,250 | 34,850 | 202 |
| 2011/06/13 | 35,400 | 35,700 | 33,200 | 34,800 | 230 |
| 2011/06/10 | 36,100 | 36,400 | 35,600 | 36,000 | 85 |
| 2011/06/09 | 35,100 | 35,700 | 33,800 | 35,700 | 196 |
| 2011/06/08 | 35,500 | 35,800 | 35,200 | 35,350 | 62 |
| 2011/06/07 | 36,500 | 36,500 | 36,150 | 36,150 | 23 |
| 2011/06/06 | 36,000 | 36,650 | 35,650 | 36,200 | 51 |
| 2011/06/03 | 37,600 | 37,600 | 36,450 | 36,500 | 55 |
| 2011/06/02 | 37,200 | 37,300 | 36,300 | 36,800 | 57 |
| 2011/06/01 | 37,000 | 37,950 | 37,000 | 37,900 | 72 |
| 2011/05/31 | 37,250 | 37,650 | 36,400 | 37,350 | 157 |
| 2011/05/30 | 36,200 | 37,800 | 36,200 | 37,300 | 95 |
| 2011/05/27 | 35,200 | 36,000 | 34,500 | 36,000 | 93 |
| 2011/05/26 | 33,500 | 35,800 | 33,200 | 35,500 | 136 |
| 2011/05/25 | 34,900 | 34,900 | 33,400 | 34,050 | 190 |
| 2011/05/24 | 31,800 | 34,200 | 31,150 | 34,200 | 207 |
| 2011/05/23 | 35,500 | 35,500 | 33,000 | 33,800 | 427 |
| 2011/05/20 | 37,000 | 37,000 | 35,650 | 36,200 | 168 |
| 2011/05/19 | 36,750 | 37,600 | 36,750 | 37,300 | 117 |
| 2011/05/18 | 36,800 | 38,000 | 36,300 | 37,150 | 211 |
| 2011/05/17 | 37,200 | 37,400 | 36,100 | 36,800 | 502 |
| 2011/05/16 | 40,550 | 40,850 | 37,500 | 38,350 | 651 |
| 2011/05/13 | 40,900 | 41,150 | 39,600 | 40,500 | 378 |
| 2011/05/12 | 40,750 | 41,350 | 38,750 | 40,900 | 728 |
| 2011/05/11 | 42,700 | 42,700 | 41,150 | 41,350 | 1,043 |
| 2011/05/10 | 40,150 | 43,000 | 39,850 | 42,950 | 1,573 |
| 2011/05/09 | 39,850 | 40,200 | 39,150 | 39,500 | 298 |
| 2011/05/06 | 39,850 | 39,850 | 39,000 | 39,350 | 320 |
| 2011/05/02 | 40,500 | 40,850 | 39,100 | 40,050 | 549 |
| 2011/04/28 | 39,000 | 40,350 | 38,600 | 39,600 | 572 |
| 2011/04/27 | 38,150 | 42,500 | 37,750 | 38,700 | 2,571 |
| 2011/04/26 | 37,450 | 37,500 | 36,300 | 36,500 | 254 |
| 2011/04/25 | 37,250 | 38,000 | 37,100 | 37,550 | 146 |
| 2011/04/22 | 38,600 | 38,600 | 37,500 | 37,700 | 171 |
| 2011/04/21 | 38,550 | 38,700 | 37,500 | 38,700 | 325 |
| 2011/04/20 | 39,500 | 39,800 | 37,900 | 38,550 | 489 |
| 2011/04/19 | 38,100 | 38,600 | 37,500 | 38,600 | 191 |
| 2011/04/18 | 38,550 | 39,000 | 37,600 | 38,350 | 317 |
| 2011/04/15 | 37,900 | 38,250 | 37,050 | 38,000 | 220 |
| 2011/04/14 | 36,750 | 37,450 | 36,200 | 37,200 | 105 |
| 2011/04/13 | 36,800 | 37,450 | 35,800 | 37,450 | 211 |
| 2011/04/12 | 39,850 | 39,850 | 36,600 | 36,800 | 326 |
| 2011/04/11 | 37,100 | 39,850 | 37,100 | 39,850 | 209 |
| 2011/04/08 | 38,100 | 38,950 | 37,350 | 38,500 | 62 |
| 2011/04/07 | 38,000 | 38,500 | 37,200 | 37,850 | 70 |
| 2011/04/06 | 38,100 | 39,200 | 36,950 | 37,000 | 359 |
| 2011/04/05 | 40,000 | 40,100 | 38,000 | 38,100 | 386 |
| 2011/04/04 | 42,750 | 43,000 | 40,200 | 41,300 | 788 |
| 2011/04/01 | 42,000 | 46,250 | 40,900 | 42,150 | 2,988 |
| 2011/03/31 | 35,000 | 40,900 | 34,000 | 40,900 | 1,125 |
| 2011/03/30 | 33,100 | 35,100 | 33,100 | 33,900 | 151 |
| 2011/03/29 | 32,100 | 33,600 | 31,300 | 32,950 | 218 |
| 2011/03/28 | 32,200 | 33,000 | 31,600 | 31,900 | 322 |
| 2011/03/25 | 35,700 | 36,000 | 32,150 | 32,950 | 619 |
| 2011/03/24 | 37,450 | 38,500 | 34,600 | 35,000 | 512 |
| 2011/03/23 | 37,300 | 40,000 | 37,300 | 37,500 | 805 |
| 2011/03/22 | 36,800 | 40,750 | 36,200 | 39,300 | 1,364 |
| 2011/03/18 | 33,000 | 34,500 | 30,050 | 34,000 | 1,518 |
| 2011/03/17 | 28,000 | 31,900 | 26,000 | 29,750 | 1,743 |
| 2011/03/16 | 26,800 | 29,240 | 25,100 | 29,000 | 6,705 |
| 2011/03/15 | 32,100 | 32,100 | 32,100 | 32,100 | 32 |
| 2011/03/14 | 39,100 | 39,100 | 39,100 | 39,100 | 99 |
| 2011/03/11 | 48,250 | 48,250 | 46,100 | 46,100 | 601 |
| 2011/03/10 | 51,500 | 51,500 | 45,500 | 47,300 | 1,348 |
| 2011/03/09 | 55,000 | 56,000 | 51,300 | 53,800 | 452 |
| 2011/03/08 | 55,700 | 56,600 | 54,600 | 55,400 | 417 |
| 2011/03/07 | 56,600 | 58,000 | 55,600 | 55,600 | 338 |
| 2011/03/04 | 58,100 | 58,600 | 57,000 | 57,300 | 167 |
| 2011/03/03 | 58,300 | 58,400 | 57,000 | 58,000 | 247 |
| 2011/03/02 | 57,100 | 58,200 | 57,100 | 58,100 | 151 |
| 2011/03/01 | 60,600 | 60,700 | 58,800 | 59,100 | 217 |
| 2011/02/28 | 58,000 | 60,400 | 57,800 | 60,300 | 228 |
| 2011/02/25 | 57,000 | 58,000 | 56,500 | 57,800 | 235 |
| 2011/02/24 | 58,000 | 58,100 | 56,400 | 58,000 | 483 |
| 2011/02/23 | 57,800 | 59,900 | 57,800 | 58,200 | 484 |
| 2011/02/22 | 60,000 | 60,800 | 58,400 | 59,000 | 788 |
| 2011/02/21 | 62,700 | 62,700 | 60,500 | 60,500 | 685 |
| 2011/02/18 | 63,700 | 63,800 | 62,600 | 63,400 | 129 |
| 2011/02/17 | 65,000 | 65,100 | 63,200 | 63,400 | 165 |
| 2011/02/16 | 63,000 | 64,800 | 63,000 | 64,800 | 147 |
| 2011/02/15 | 64,900 | 66,900 | 63,600 | 64,600 | 661 |
| 2011/02/14 | 63,700 | 64,600 | 61,100 | 64,600 | 610 |
| 2011/02/10 | 63,700 | 64,600 | 62,300 | 63,300 | 438 |
| 2011/02/09 | 64,500 | 66,900 | 63,600 | 64,500 | 622 |
| 2011/02/08 | 68,600 | 68,600 | 64,200 | 65,200 | 1,147 |
| 2011/02/07 | 68,900 | 70,500 | 66,900 | 67,500 | 1,295 |
| 2011/02/04 | 69,100 | 69,100 | 66,000 | 66,100 | 1,168 |
| 2011/02/03 | 67,000 | 71,200 | 62,200 | 70,500 | 1,542 |
| 2011/02/02 | 68,200 | 69,800 | 65,200 | 66,000 | 1,064 |
| 2011/02/01 | 73,200 | 73,900 | 65,000 | 66,900 | 7,865 |
| 2011/01/31 | 57,200 | 64,700 | 57,000 | 64,700 | 4,810 |
| 2011/01/28 | 54,500 | 55,500 | 53,200 | 54,700 | 502 |
| 2011/01/27 | 55,000 | 56,300 | 53,500 | 54,500 | 494 |
| 2011/01/26 | 58,000 | 58,500 | 54,800 | 55,500 | 793 |
| 2011/01/25 | 56,900 | 60,300 | 56,300 | 58,700 | 1,077 |
| 2011/01/24 | 55,100 | 56,500 | 54,300 | 55,700 | 683 |
| 2011/01/21 | 59,000 | 59,200 | 54,100 | 55,200 | 1,773 |
| 2011/01/20 | 63,300 | 64,000 | 56,100 | 57,500 | 2,328 |
| 2011/01/19 | 60,500 | 61,100 | 59,900 | 60,300 | 684 |
| 2011/01/18 | 60,400 | 64,500 | 59,500 | 60,800 | 1,736 |
| 2011/01/17 | 60,600 | 63,900 | 59,700 | 60,200 | 2,086 |
| 2011/01/14 | 65,000 | 65,800 | 60,500 | 62,200 | 2,505 |
| 2011/01/13 | 64,500 | 71,000 | 64,100 | 65,600 | 3,773 |
| 2011/01/12 | 72,000 | 72,000 | 62,900 | 64,000 | 7,090 |
| 2011/01/11 | 65,000 | 71,400 | 65,000 | 71,400 | 8,584 |
| 2011/01/07 | 51,200 | 61,400 | 49,500 | 61,400 | 8,363 |
| 2011/01/06 | 54,200 | 56,500 | 49,500 | 51,400 | 2,240 |
| 2011/01/05 | 54,300 | 58,800 | 50,500 | 50,500 | 4,354 |
| 2011/01/04 | 49,500 | 52,300 | 47,450 | 52,300 | 2,569 |