6942 (株)ソフィアホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1996-12-26 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 1996-12-25 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1996-12-20 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-12-19 | 600 | 600 | 580 | 580 | 8,000 | 5,800 |
| 1996-12-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-12-17 | 600 | 610 | 600 | 610 | 7,000 | 6,100 |
| 1996-12-16 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1996-12-13 | 608 | 610 | 608 | 608 | 4,000 | 6,080 |
| 1996-12-12 | 610 | 610 | 608 | 608 | 3,000 | 6,080 |
| 1996-12-11 | 606 | 610 | 602 | 610 | 22,000 | 6,100 |
| 1996-12-10 | 600 | 602 | 600 | 602 | 2,000 | 6,020 |
| 1996-12-09 | 600 | 600 | 581 | 581 | 5,000 | 5,810 |
| 1996-12-06 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1996-12-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-12-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-12-03 | 580 | 590 | 580 | 590 | 9,000 | 5,900 |
| 1996-12-02 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1996-11-29 | 600 | 605 | 580 | 604 | 5,000 | 6,040 |
| 1996-11-28 | 612 | 612 | 612 | 612 | 4,000 | 6,120 |
| 1996-11-27 | 639 | 639 | 612 | 612 | 5,000 | 6,120 |
| 1996-11-25 | 650 | 650 | 630 | 630 | 2,000 | 6,300 |
| 1996-11-22 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-11-20 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-11-19 | 651 | 651 | 650 | 650 | 3,000 | 6,500 |
| 1996-11-18 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1996-11-15 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-11-08 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-11-06 | 701 | 705 | 701 | 705 | 2,000 | 7,050 |
| 1996-11-05 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1996-10-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-10-29 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1996-10-28 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1996-10-25 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1996-10-23 | 750 | 755 | 750 | 750 | 4,000 | 7,500 |
| 1996-10-22 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1996-10-21 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-10-18 | 705 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1996-10-17 | 710 | 710 | 700 | 700 | 7,000 | 7,000 |
| 1996-10-16 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1996-10-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-10-09 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-10-08 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-10-07 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-10-04 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 1996-10-03 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1996-10-02 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-09-30 | 705 | 705 | 700 | 700 | 3,000 | 7,000 |
| 1996-09-24 | 702 | 702 | 702 | 702 | 4,000 | 7,020 |
| 1996-09-20 | 692 | 702 | 692 | 702 | 2,000 | 7,020 |
| 1996-09-19 | 705 | 706 | 702 | 702 | 7,000 | 7,020 |
| 1996-09-18 | 706 | 710 | 702 | 702 | 10,000 | 7,020 |
| 1996-09-17 | 715 | 715 | 702 | 702 | 3,000 | 7,020 |
| 1996-09-12 | 725 | 725 | 721 | 721 | 9,000 | 7,210 |
| 1996-09-11 | 724 | 725 | 721 | 725 | 8,000 | 7,250 |
| 1996-09-10 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1996-09-09 | 726 | 730 | 726 | 729 | 3,000 | 7,290 |
| 1996-09-06 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-09-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-09-03 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-30 | 800 | 800 | 780 | 780 | 7,000 | 7,800 |
| 1996-08-23 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-22 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-21 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1996-08-20 | 756 | 756 | 756 | 756 | 1,000 | 7,560 |
| 1996-08-19 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-08-16 | 731 | 750 | 731 | 750 | 5,000 | 7,500 |
| 1996-08-15 | 755 | 755 | 751 | 751 | 16,000 | 7,510 |
| 1996-08-14 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-08-13 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-08-12 | 810 | 810 | 751 | 751 | 5,000 | 7,510 |
| 1996-08-09 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1996-08-06 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1996-08-02 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1996-07-29 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-07-26 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-07-23 | 900 | 900 | 886 | 886 | 2,000 | 8,860 |
| 1996-07-22 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1996-07-17 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1996-07-16 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1996-07-15 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-07-11 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-07-09 | 910 | 910 | 906 | 906 | 2,000 | 9,060 |
| 1996-07-08 | 920 | 920 | 910 | 910 | 5,000 | 9,100 |
| 1996-07-05 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1996-07-04 | 916 | 916 | 915 | 915 | 2,000 | 9,150 |
| 1996-07-03 | 911 | 911 | 911 | 911 | 3,000 | 9,110 |
| 1996-07-02 | 921 | 921 | 920 | 920 | 2,000 | 9,200 |
| 1996-06-26 | 915 | 915 | 910 | 910 | 5,000 | 9,100 |
| 1996-06-25 | 913 | 913 | 913 | 913 | 3,000 | 9,130 |
| 1996-06-21 | 912 | 912 | 911 | 911 | 2,000 | 9,110 |
| 1996-06-20 | 911 | 912 | 911 | 912 | 2,000 | 9,120 |
| 1996-06-19 | 911 | 911 | 911 | 911 | 5,000 | 9,110 |
| 1996-06-14 | 930 | 930 | 901 | 901 | 11,000 | 9,010 |
| 1996-06-12 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1996-06-10 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1996-06-07 | 940 | 940 | 920 | 921 | 9,000 | 9,210 |
| 1996-06-06 | 977 | 977 | 960 | 960 | 4,000 | 9,600 |
| 1996-06-04 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1996-06-03 | 950 | 950 | 935 | 935 | 5,000 | 9,350 |
| 1996-05-31 | 935 | 970 | 930 | 950 | 8,000 | 9,500 |
| 1996-05-30 | 923 | 940 | 923 | 940 | 2,000 | 9,400 |
| 1996-05-29 | 949 | 949 | 920 | 920 | 3,000 | 9,200 |
| 1996-05-28 | 970 | 970 | 950 | 950 | 6,000 | 9,500 |
| 1996-05-27 | 1,010 | 1,010 | 970 | 980 | 6,000 | 9,800 |
| 1996-05-24 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 10,100 |
| 1996-05-22 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 10,100 |
| 1996-05-21 | 990 | 1,010 | 990 | 1,000 | 6,000 | 10,000 |
| 1996-05-20 | 989 | 990 | 979 | 990 | 3,000 | 9,900 |
| 1996-05-17 | 995 | 999 | 970 | 980 | 11,000 | 9,800 |
| 1996-05-16 | 1,000 | 1,000 | 995 | 995 | 6,000 | 9,950 |
| 1996-05-15 | 1,000 | 1,000 | 995 | 995 | 21,000 | 9,950 |
| 1996-05-14 | 990 | 1,010 | 990 | 1,000 | 42,000 | 10,000 |
| 1996-05-13 | 1,000 | 1,020 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1996-05-10 | 1,000 | 1,000 | 990 | 1,000 | 55,000 | 10,000 |
| 1996-05-09 | 1,040 | 1,070 | 1,000 | 1,010 | 86,000 | 10,100 |
| 1996-05-08 | 970 | 1,020 | 970 | 1,020 | 75,000 | 10,200 |
| 1996-05-07 | 950 | 980 | 940 | 970 | 32,000 | 9,700 |
| 1996-05-02 | 940 | 950 | 939 | 940 | 73,000 | 9,400 |
| 1996-05-01 | 920 | 940 | 900 | 930 | 127,000 | 9,300 |
| 1996-04-30 | 921 | 921 | 920 | 920 | 8,000 | 9,200 |
| 1996-04-26 | 930 | 940 | 920 | 920 | 23,000 | 9,200 |
| 1996-04-25 | 922 | 940 | 922 | 923 | 7,000 | 9,230 |
| 1996-04-24 | 930 | 930 | 922 | 922 | 2,000 | 9,220 |
| 1996-04-23 | 940 | 940 | 930 | 930 | 6,000 | 9,300 |
| 1996-04-22 | 921 | 930 | 920 | 930 | 9,000 | 9,300 |
| 1996-04-19 | 930 | 930 | 920 | 920 | 2,000 | 9,200 |
| 1996-04-18 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-04-17 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1996-04-16 | 920 | 920 | 900 | 900 | 8,000 | 9,000 |
| 1996-04-15 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1996-04-12 | 931 | 931 | 920 | 920 | 5,000 | 9,200 |
| 1996-04-10 | 940 | 944 | 940 | 940 | 3,000 | 9,400 |
| 1996-04-08 | 925 | 925 | 920 | 920 | 7,000 | 9,200 |
| 1996-04-05 | 949 | 949 | 922 | 935 | 9,000 | 9,350 |
| 1996-04-04 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1996-04-02 | 948 | 950 | 940 | 940 | 5,000 | 9,400 |
| 1996-04-01 | 943 | 948 | 943 | 948 | 2,000 | 9,480 |
| 1996-03-29 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1996-03-28 | 900 | 920 | 900 | 900 | 5,000 | 9,000 |
| 1996-03-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-03-26 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-03-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-03-22 | 881 | 900 | 861 | 900 | 5,000 | 9,000 |
| 1996-03-21 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1996-03-15 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1996-03-14 | 899 | 899 | 880 | 880 | 3,000 | 8,800 |
| 1996-03-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-03-12 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1996-03-11 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1996-03-08 | 969 | 969 | 920 | 920 | 3,000 | 9,200 |
| 1996-03-07 | 950 | 970 | 950 | 970 | 2,000 | 9,700 |
| 1996-03-06 | 951 | 951 | 920 | 920 | 4,000 | 9,200 |
| 1996-03-05 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-02-27 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1996-02-26 | 930 | 930 | 900 | 900 | 5,000 | 9,000 |
| 1996-02-23 | 980 | 980 | 930 | 930 | 10,000 | 9,300 |
| 1996-02-22 | 984 | 984 | 984 | 984 | 4,000 | 9,840 |
| 1996-02-21 | 984 | 984 | 984 | 984 | 1,000 | 9,840 |
| 1996-02-20 | 984 | 985 | 950 | 985 | 7,000 | 9,850 |
| 1996-02-19 | 1,020 | 1,020 | 970 | 1,000 | 14,000 | 10,000 |
| 1996-02-16 | 1,080 | 1,080 | 1,010 | 1,030 | 73,000 | 10,300 |
| 1996-02-15 | 920 | 1,010 | 920 | 1,010 | 60,000 | 10,100 |
| 1996-02-14 | 900 | 910 | 900 | 910 | 2,000 | 9,100 |
| 1996-02-13 | 905 | 920 | 905 | 920 | 4,000 | 9,200 |
| 1996-02-09 | 873 | 883 | 873 | 875 | 6,000 | 8,750 |
| 1996-02-08 | 871 | 872 | 871 | 872 | 3,000 | 8,720 |
| 1996-02-07 | 860 | 861 | 860 | 861 | 3,000 | 8,610 |
| 1996-02-06 | 880 | 880 | 860 | 860 | 6,000 | 8,600 |
| 1996-02-05 | 860 | 881 | 860 | 881 | 7,000 | 8,810 |
| 1996-02-02 | 865 | 880 | 861 | 880 | 8,000 | 8,800 |
| 1996-02-01 | 860 | 861 | 860 | 861 | 2,000 | 8,610 |
| 1996-01-31 | 860 | 860 | 850 | 850 | 6,000 | 8,500 |
| 1996-01-30 | 870 | 870 | 850 | 850 | 7,000 | 8,500 |
| 1996-01-29 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1996-01-26 | 884 | 884 | 870 | 870 | 7,000 | 8,700 |
| 1996-01-25 | 919 | 919 | 919 | 919 | 2,000 | 9,190 |
| 1996-01-24 | 930 | 940 | 926 | 930 | 9,000 | 9,300 |
| 1996-01-23 | 930 | 940 | 905 | 915 | 9,000 | 9,150 |
| 1996-01-22 | 880 | 930 | 870 | 930 | 13,000 | 9,300 |
| 1996-01-19 | 880 | 880 | 860 | 870 | 10,000 | 8,700 |
| 1996-01-18 | 880 | 881 | 860 | 860 | 12,000 | 8,600 |
| 1996-01-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1996-01-10 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
