6942 (株)ソフィアホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 455 | 455 | 451 | 455 | 4,000 | 4,550 |
| 1992-12-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-12-22 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1992-12-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-16 | 480 | 510 | 480 | 510 | 7,000 | 5,100 |
| 1992-12-15 | 450 | 480 | 450 | 480 | 4,000 | 4,800 |
| 1992-12-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-12-11 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1992-12-10 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1992-12-09 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-12-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-12-04 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1992-12-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-12-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-11-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-11-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-11-19 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1992-11-17 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-11-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-10-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-10-23 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-10-19 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1992-10-16 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1992-10-09 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 1992-10-06 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-10-01 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1992-09-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-09-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-09-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-09-17 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1992-09-16 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-09-11 | 550 | 550 | 545 | 545 | 7,000 | 5,450 |
| 1992-09-10 | 580 | 580 | 550 | 550 | 3,000 | 5,500 |
| 1992-09-09 | 579 | 579 | 551 | 551 | 2,000 | 5,510 |
| 1992-09-03 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1992-09-02 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-09-01 | 560 | 600 | 560 | 600 | 6,000 | 6,000 |
| 1992-08-31 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1992-08-26 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-08-25 | 510 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1992-08-24 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-08-21 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-08-13 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 1992-08-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-08-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-07-24 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-07-22 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-07-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-07-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-07-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-07-10 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-07-09 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 1992-07-07 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1992-07-01 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1992-06-30 | 630 | 640 | 620 | 620 | 4,000 | 6,200 |
| 1992-06-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-06-24 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-06-18 | 620 | 620 | 600 | 600 | 2,000 | 6,000 |
| 1992-06-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-06-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-06-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-06-08 | 620 | 620 | 600 | 600 | 6,000 | 6,000 |
| 1992-06-01 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-05-28 | 660 | 660 | 640 | 640 | 2,000 | 6,400 |
| 1992-05-22 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-05-21 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1992-05-19 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1992-05-14 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1992-05-12 | 641 | 645 | 641 | 645 | 2,000 | 6,450 |
| 1992-05-06 | 610 | 620 | 610 | 620 | 3,000 | 6,200 |
| 1992-04-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-04-27 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-04-24 | 590 | 600 | 590 | 600 | 106,000 | 6,000 |
| 1992-04-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-04-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1992-04-16 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1992-04-15 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-04-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-04-13 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1992-04-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-04-08 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1992-04-07 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1992-04-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-04-01 | 650 | 650 | 600 | 600 | 4,000 | 6,000 |
| 1992-03-27 | 680 | 700 | 680 | 700 | 4,000 | 7,000 |
| 1992-03-25 | 750 | 750 | 700 | 700 | 4,000 | 7,000 |
| 1992-03-24 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 1992-03-23 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1992-03-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-03-16 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1992-03-13 | 840 | 840 | 800 | 800 | 2,000 | 8,000 |
| 1992-03-12 | 843 | 843 | 843 | 843 | 2,000 | 8,430 |
| 1992-03-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-03-04 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-03-03 | 880 | 880 | 870 | 870 | 2,000 | 8,700 |
| 1992-02-28 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1992-02-21 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1992-02-20 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-02-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-02-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-02-12 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-02-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1992-02-06 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1992-02-04 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1992-02-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-01-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-01-29 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-01-20 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
