6942 (株)ソフィアホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-12-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-12-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-12-18 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 1997-12-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-10 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1997-12-09 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-12-04 | 200 | 205 | 200 | 205 | 7,000 | 2,050 |
| 1997-12-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-11-28 | 207 | 208 | 207 | 208 | 2,000 | 2,080 |
| 1997-11-21 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1997-11-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-11-18 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1997-11-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-10-31 | 305 | 305 | 290 | 290 | 3,000 | 2,900 |
| 1997-10-23 | 299 | 300 | 299 | 300 | 56,000 | 3,000 |
| 1997-10-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-10-17 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-10-14 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 1997-10-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-10-06 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1997-10-03 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-09-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-26 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 1997-09-24 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 1997-09-22 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-09-18 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1997-09-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-09-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-09-05 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-09-04 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1997-09-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-08-29 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1997-08-27 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1997-08-25 | 364 | 364 | 357 | 357 | 2,000 | 3,570 |
| 1997-08-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-08-20 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1997-08-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-08-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-08-05 | 381 | 381 | 381 | 381 | 4,000 | 3,810 |
| 1997-08-01 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1997-07-31 | 381 | 381 | 380 | 381 | 5,000 | 3,810 |
| 1997-07-30 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1997-07-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-07-24 | 400 | 400 | 380 | 380 | 9,000 | 3,800 |
| 1997-07-22 | 440 | 440 | 400 | 400 | 2,000 | 4,000 |
| 1997-07-17 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-07-16 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-07-15 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1997-07-11 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-07-09 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-07-08 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1997-07-04 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1997-07-03 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1997-07-02 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1997-07-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-06-30 | 488 | 490 | 488 | 490 | 5,000 | 4,900 |
| 1997-06-27 | 460 | 480 | 460 | 480 | 3,000 | 4,800 |
| 1997-06-26 | 460 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1997-06-25 | 450 | 460 | 450 | 460 | 6,000 | 4,600 |
| 1997-06-24 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1997-06-23 | 460 | 460 | 451 | 451 | 2,000 | 4,510 |
| 1997-06-20 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1997-06-19 | 480 | 480 | 460 | 460 | 2,000 | 4,600 |
| 1997-06-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-06-17 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1997-06-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-06-13 | 487 | 495 | 487 | 495 | 3,000 | 4,950 |
| 1997-06-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-06-04 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 1997-06-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-05-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-05-29 | 480 | 490 | 480 | 490 | 2,000 | 4,900 |
| 1997-05-27 | 484 | 490 | 484 | 490 | 2,000 | 4,900 |
| 1997-05-26 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1997-05-23 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-05-21 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1997-05-20 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-05-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-05-15 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1997-05-14 | 463 | 470 | 463 | 470 | 4,000 | 4,700 |
| 1997-05-13 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 1997-05-09 | 461 | 462 | 461 | 462 | 4,000 | 4,620 |
| 1997-05-08 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1997-05-07 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-05-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-05-01 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-04-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-04-25 | 483 | 484 | 480 | 480 | 5,000 | 4,800 |
| 1997-04-22 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-04-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-04-18 | 420 | 430 | 420 | 430 | 3,000 | 4,300 |
| 1997-04-17 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1997-04-15 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-04-14 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-04-08 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1997-04-07 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1997-04-04 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1997-04-03 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1997-03-31 | 463 | 463 | 461 | 461 | 3,000 | 4,610 |
| 1997-03-27 | 463 | 466 | 463 | 466 | 4,000 | 4,660 |
| 1997-03-26 | 462 | 462 | 461 | 461 | 3,000 | 4,610 |
| 1997-03-25 | 460 | 460 | 455 | 455 | 5,000 | 4,550 |
| 1997-03-21 | 460 | 460 | 460 | 460 | 32,000 | 4,600 |
| 1997-03-19 | 455 | 460 | 455 | 460 | 4,000 | 4,600 |
| 1997-03-18 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1997-03-17 | 439 | 440 | 439 | 440 | 35,000 | 4,400 |
| 1997-03-13 | 450 | 450 | 440 | 450 | 5,000 | 4,500 |
| 1997-03-12 | 460 | 460 | 452 | 452 | 4,000 | 4,520 |
| 1997-03-11 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1997-03-10 | 470 | 470 | 461 | 461 | 2,000 | 4,610 |
| 1997-03-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-03-05 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1997-03-04 | 492 | 492 | 480 | 480 | 5,000 | 4,800 |
| 1997-02-27 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-02-26 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1997-02-25 | 504 | 505 | 500 | 500 | 6,000 | 5,000 |
| 1997-02-24 | 500 | 504 | 500 | 504 | 4,000 | 5,040 |
| 1997-02-21 | 500 | 505 | 500 | 502 | 10,000 | 5,020 |
| 1997-02-20 | 499 | 500 | 499 | 499 | 4,000 | 4,990 |
| 1997-02-19 | 500 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1997-02-18 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1997-02-17 | 525 | 525 | 500 | 500 | 10,000 | 5,000 |
| 1997-02-14 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-02-13 | 515 | 515 | 510 | 510 | 4,000 | 5,100 |
| 1997-02-07 | 512 | 512 | 510 | 510 | 11,000 | 5,100 |
| 1997-02-06 | 545 | 545 | 510 | 512 | 6,000 | 5,120 |
| 1997-02-05 | 570 | 570 | 550 | 550 | 15,000 | 5,500 |
| 1997-02-04 | 510 | 560 | 500 | 560 | 22,000 | 5,600 |
| 1997-02-03 | 485 | 510 | 485 | 500 | 10,000 | 5,000 |
| 1997-01-31 | 475 | 485 | 475 | 485 | 6,000 | 4,850 |
| 1997-01-30 | 471 | 475 | 470 | 475 | 7,000 | 4,750 |
| 1997-01-29 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1997-01-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-01-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-01-24 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-01-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-01-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-01-17 | 525 | 530 | 510 | 510 | 10,000 | 5,100 |
| 1997-01-16 | 490 | 505 | 490 | 505 | 11,000 | 5,050 |
| 1997-01-14 | 471 | 480 | 461 | 480 | 30,000 | 4,800 |
| 1997-01-13 | 466 | 470 | 466 | 466 | 8,000 | 4,660 |
| 1997-01-10 | 461 | 463 | 461 | 463 | 14,000 | 4,630 |
| 1997-01-09 | 510 | 510 | 461 | 461 | 15,000 | 4,610 |
| 1997-01-08 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 1997-01-07 | 540 | 540 | 520 | 530 | 5,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
