6942 (株)ソフィアホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 630 | 640 | 630 | 640 | 2,000 | 6,400 |
| 1993-12-29 | 610 | 640 | 600 | 640 | 8,000 | 6,400 |
| 1993-12-27 | 570 | 590 | 570 | 570 | 4,000 | 5,700 |
| 1993-12-24 | 590 | 590 | 570 | 590 | 11,000 | 5,900 |
| 1993-12-22 | 570 | 573 | 570 | 572 | 4,000 | 5,720 |
| 1993-12-21 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-12-20 | 610 | 610 | 600 | 600 | 11,000 | 6,000 |
| 1993-12-16 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-12-15 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1993-12-14 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1993-12-13 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1993-12-10 | 570 | 620 | 570 | 620 | 14,000 | 6,200 |
| 1993-12-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-12-06 | 600 | 600 | 579 | 580 | 6,000 | 5,800 |
| 1993-12-03 | 582 | 610 | 582 | 610 | 2,000 | 6,100 |
| 1993-12-02 | 560 | 580 | 560 | 580 | 9,000 | 5,800 |
| 1993-11-26 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-11-16 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1993-11-15 | 642 | 642 | 641 | 641 | 2,000 | 6,410 |
| 1993-11-12 | 640 | 641 | 640 | 641 | 5,000 | 6,410 |
| 1993-11-11 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-11-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-11-04 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1993-11-02 | 751 | 751 | 750 | 750 | 2,000 | 7,500 |
| 1993-10-29 | 770 | 770 | 750 | 750 | 3,000 | 7,500 |
| 1993-10-28 | 790 | 790 | 781 | 781 | 4,000 | 7,810 |
| 1993-10-27 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1993-10-26 | 790 | 790 | 790 | 790 | 7,000 | 7,900 |
| 1993-10-22 | 811 | 811 | 800 | 800 | 6,000 | 8,000 |
| 1993-10-21 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
| 1993-10-20 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-10-19 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1993-10-18 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-10-15 | 859 | 860 | 859 | 860 | 6,000 | 8,600 |
| 1993-10-14 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1993-10-12 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1993-10-08 | 860 | 860 | 850 | 850 | 5,000 | 8,500 |
| 1993-10-06 | 870 | 870 | 850 | 850 | 9,000 | 8,500 |
| 1993-10-05 | 860 | 861 | 860 | 860 | 8,000 | 8,600 |
| 1993-10-01 | 900 | 902 | 900 | 900 | 3,000 | 9,000 |
| 1993-09-30 | 862 | 880 | 862 | 880 | 4,000 | 8,800 |
| 1993-09-29 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1993-09-28 | 860 | 863 | 860 | 860 | 7,000 | 8,600 |
| 1993-09-27 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-09-22 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-09-21 | 935 | 945 | 925 | 925 | 4,000 | 9,250 |
| 1993-09-17 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1993-09-16 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1993-09-14 | 1,060 | 1,060 | 1,010 | 1,010 | 15,000 | 10,100 |
| 1993-09-13 | 1,040 | 1,080 | 1,030 | 1,080 | 28,000 | 10,800 |
| 1993-09-10 | 1,030 | 1,090 | 1,000 | 1,080 | 121,000 | 10,800 |
| 1993-09-09 | 950 | 1,040 | 950 | 1,020 | 50,000 | 10,200 |
| 1993-09-08 | 949 | 949 | 940 | 940 | 16,000 | 9,400 |
| 1993-09-07 | 980 | 980 | 949 | 949 | 15,000 | 9,490 |
| 1993-09-06 | 950 | 980 | 950 | 980 | 29,000 | 9,800 |
| 1993-09-03 | 860 | 930 | 860 | 930 | 37,000 | 9,300 |
| 1993-09-02 | 850 | 850 | 830 | 850 | 9,000 | 8,500 |
| 1993-08-31 | 865 | 865 | 855 | 855 | 7,000 | 8,550 |
| 1993-08-19 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1993-08-18 | 880 | 880 | 870 | 870 | 5,000 | 8,700 |
| 1993-08-17 | 873 | 874 | 873 | 874 | 2,000 | 8,740 |
| 1993-08-16 | 871 | 872 | 871 | 872 | 2,000 | 8,720 |
| 1993-08-13 | 865 | 866 | 865 | 866 | 2,000 | 8,660 |
| 1993-08-12 | 855 | 865 | 855 | 865 | 4,000 | 8,650 |
| 1993-08-10 | 850 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1993-08-09 | 850 | 855 | 850 | 855 | 2,000 | 8,550 |
| 1993-08-06 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-08-04 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1993-08-03 | 860 | 860 | 853 | 853 | 2,000 | 8,530 |
| 1993-08-02 | 851 | 853 | 851 | 852 | 7,000 | 8,520 |
| 1993-07-30 | 870 | 870 | 860 | 860 | 7,000 | 8,600 |
| 1993-07-29 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1993-07-28 | 850 | 870 | 850 | 870 | 7,000 | 8,700 |
| 1993-07-27 | 850 | 850 | 849 | 849 | 5,000 | 8,490 |
| 1993-07-26 | 870 | 870 | 850 | 850 | 4,000 | 8,500 |
| 1993-07-23 | 871 | 871 | 871 | 871 | 3,000 | 8,710 |
| 1993-07-22 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-07-21 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1993-07-19 | 860 | 860 | 850 | 850 | 5,000 | 8,500 |
| 1993-07-16 | 861 | 870 | 861 | 870 | 5,000 | 8,700 |
| 1993-07-15 | 842 | 860 | 842 | 860 | 5,000 | 8,600 |
| 1993-07-14 | 841 | 842 | 841 | 842 | 3,000 | 8,420 |
| 1993-07-13 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-07-12 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-07-09 | 830 | 830 | 829 | 830 | 3,000 | 8,300 |
| 1993-07-08 | 857 | 857 | 830 | 830 | 4,000 | 8,300 |
| 1993-07-07 | 857 | 857 | 857 | 857 | 1,000 | 8,570 |
| 1993-07-06 | 857 | 857 | 857 | 857 | 1,000 | 8,570 |
| 1993-07-02 | 900 | 910 | 900 | 901 | 5,000 | 9,010 |
| 1993-07-01 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1993-06-30 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-06-29 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-06-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-06-25 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1993-06-23 | 761 | 800 | 761 | 800 | 15,000 | 8,000 |
| 1993-06-22 | 740 | 761 | 740 | 761 | 5,000 | 7,610 |
| 1993-06-17 | 899 | 899 | 880 | 890 | 7,000 | 8,900 |
| 1993-06-16 | 871 | 900 | 871 | 900 | 2,000 | 9,000 |
| 1993-06-14 | 990 | 990 | 971 | 971 | 4,000 | 9,710 |
| 1993-06-11 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1993-06-10 | 976 | 976 | 973 | 973 | 13,000 | 9,730 |
| 1993-06-08 | 976 | 976 | 976 | 976 | 6,000 | 9,760 |
| 1993-06-07 | 991 | 991 | 980 | 980 | 7,000 | 9,800 |
| 1993-06-04 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1993-06-03 | 980 | 990 | 960 | 990 | 4,000 | 9,900 |
| 1993-06-02 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1993-06-01 | 981 | 1,000 | 980 | 989 | 8,000 | 9,890 |
| 1993-05-31 | 981 | 991 | 980 | 981 | 16,000 | 9,810 |
| 1993-05-28 | 990 | 990 | 980 | 981 | 4,000 | 9,810 |
| 1993-05-27 | 991 | 1,000 | 991 | 991 | 22,000 | 9,910 |
| 1993-05-25 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 1993-05-24 | 1,030 | 1,030 | 980 | 980 | 9,000 | 9,800 |
| 1993-05-21 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 10,300 |
| 1993-05-20 | 1,040 | 1,060 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1993-05-18 | 1,060 | 1,090 | 1,030 | 1,030 | 9,000 | 10,300 |
| 1993-05-14 | 1,090 | 1,100 | 1,010 | 1,090 | 12,000 | 10,900 |
| 1993-05-13 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1993-05-12 | 1,050 | 1,130 | 1,050 | 1,090 | 93,000 | 10,900 |
| 1993-05-11 | 1,010 | 1,050 | 1,010 | 1,030 | 4,000 | 10,300 |
| 1993-05-10 | 1,000 | 1,040 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1993-05-07 | 1,000 | 1,040 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1993-05-06 | 1,090 | 1,090 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1993-04-30 | 1,050 | 1,070 | 1,040 | 1,070 | 17,000 | 10,700 |
| 1993-04-28 | 1,040 | 1,040 | 1,000 | 1,030 | 9,000 | 10,300 |
| 1993-04-27 | 1,050 | 1,050 | 1,010 | 1,040 | 28,000 | 10,400 |
| 1993-04-26 | 1,120 | 1,140 | 1,010 | 1,010 | 33,000 | 10,100 |
| 1993-04-23 | 990 | 1,080 | 990 | 1,080 | 58,000 | 10,800 |
| 1993-04-22 | 945 | 990 | 945 | 980 | 25,000 | 9,800 |
| 1993-04-21 | 910 | 940 | 910 | 940 | 62,000 | 9,400 |
| 1993-04-20 | 880 | 910 | 870 | 910 | 7,000 | 9,100 |
| 1993-04-19 | 940 | 940 | 899 | 899 | 4,000 | 8,990 |
| 1993-04-16 | 1,020 | 1,020 | 950 | 950 | 10,000 | 9,500 |
| 1993-04-15 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 10,300 |
| 1993-04-14 | 1,030 | 1,050 | 1,030 | 1,040 | 8,000 | 10,400 |
| 1993-04-13 | 1,090 | 1,090 | 980 | 1,030 | 19,000 | 10,300 |
| 1993-04-12 | 1,170 | 1,180 | 1,080 | 1,100 | 38,000 | 11,000 |
| 1993-04-09 | 1,140 | 1,190 | 1,110 | 1,150 | 123,000 | 11,500 |
| 1993-04-08 | 950 | 1,050 | 950 | 1,050 | 165,000 | 10,500 |
| 1993-04-07 | 849 | 959 | 839 | 950 | 81,000 | 9,500 |
| 1993-04-06 | 900 | 900 | 889 | 889 | 5,000 | 8,890 |
| 1993-04-05 | 930 | 930 | 890 | 930 | 51,000 | 9,300 |
| 1993-04-02 | 810 | 918 | 790 | 910 | 89,000 | 9,100 |
| 1993-04-01 | 785 | 818 | 785 | 818 | 38,000 | 8,180 |
| 1993-03-31 | 760 | 800 | 760 | 785 | 45,000 | 7,850 |
| 1993-03-30 | 715 | 750 | 715 | 740 | 18,000 | 7,400 |
| 1993-03-29 | 668 | 730 | 668 | 712 | 37,000 | 7,120 |
| 1993-03-26 | 690 | 690 | 668 | 668 | 12,000 | 6,680 |
| 1993-03-25 | 650 | 690 | 650 | 690 | 18,000 | 6,900 |
| 1993-03-24 | 610 | 650 | 610 | 650 | 10,000 | 6,500 |
| 1993-03-23 | 580 | 600 | 580 | 600 | 11,000 | 6,000 |
| 1993-03-22 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-03-19 | 571 | 574 | 570 | 570 | 11,000 | 5,700 |
| 1993-03-18 | 560 | 576 | 560 | 569 | 9,000 | 5,690 |
| 1993-03-17 | 530 | 566 | 530 | 550 | 15,000 | 5,500 |
| 1993-03-16 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1993-03-15 | 506 | 507 | 506 | 507 | 5,000 | 5,070 |
| 1993-03-12 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 1993-03-11 | 500 | 505 | 491 | 491 | 12,000 | 4,910 |
| 1993-03-10 | 505 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1993-03-09 | 501 | 501 | 500 | 501 | 3,000 | 5,010 |
| 1993-03-08 | 490 | 490 | 481 | 485 | 11,000 | 4,850 |
| 1993-03-05 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 1993-03-03 | 500 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1993-03-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-03-01 | 504 | 504 | 500 | 500 | 6,000 | 5,000 |
| 1993-02-26 | 510 | 520 | 500 | 520 | 18,000 | 5,200 |
| 1993-02-25 | 510 | 510 | 499 | 500 | 15,000 | 5,000 |
| 1993-02-24 | 520 | 520 | 500 | 500 | 8,000 | 5,000 |
| 1993-02-23 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1993-02-22 | 590 | 590 | 589 | 590 | 3,000 | 5,900 |
| 1993-02-19 | 610 | 610 | 581 | 581 | 5,000 | 5,810 |
| 1993-02-18 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1993-02-17 | 640 | 640 | 600 | 600 | 6,000 | 6,000 |
| 1993-02-16 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1993-02-15 | 671 | 680 | 640 | 640 | 4,000 | 6,400 |
| 1993-02-12 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1993-02-10 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1993-02-05 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-02-04 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1993-02-03 | 798 | 798 | 777 | 777 | 8,000 | 7,770 |
| 1993-02-02 | 758 | 794 | 758 | 794 | 3,000 | 7,940 |
| 1993-02-01 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1993-01-29 | 802 | 810 | 790 | 798 | 27,000 | 7,980 |
| 1993-01-28 | 759 | 800 | 750 | 797 | 102,000 | 7,970 |
| 1993-01-27 | 639 | 739 | 639 | 739 | 37,000 | 7,390 |
| 1993-01-26 | 644 | 644 | 639 | 639 | 2,000 | 6,390 |
| 1993-01-22 | 760 | 760 | 739 | 739 | 3,000 | 7,390 |
| 1993-01-21 | 803 | 803 | 780 | 780 | 8,000 | 7,800 |
| 1993-01-20 | 809 | 829 | 804 | 804 | 35,000 | 8,040 |
| 1993-01-19 | 740 | 815 | 732 | 815 | 95,000 | 8,150 |
| 1993-01-18 | 740 | 765 | 740 | 765 | 33,000 | 7,650 |
| 1993-01-14 | 729 | 750 | 720 | 750 | 30,000 | 7,500 |
| 1993-01-13 | 715 | 770 | 715 | 730 | 92,000 | 7,300 |
| 1993-01-12 | 595 | 685 | 595 | 685 | 81,000 | 6,850 |
| 1993-01-11 | 550 | 587 | 549 | 585 | 23,000 | 5,850 |
| 1993-01-08 | 485 | 538 | 485 | 538 | 24,000 | 5,380 |
| 1993-01-06 | 486 | 486 | 470 | 470 | 2,000 | 4,700 |
| 1993-01-05 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-01-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
