6942 (株)ソフィアホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-12-29 | 300 | 320 | 290 | 320 | 6,000 | 3,200 |
| 1999-12-27 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1999-12-24 | 301 | 310 | 301 | 310 | 4,000 | 3,100 |
| 1999-12-22 | 300 | 333 | 300 | 333 | 9,000 | 3,330 |
| 1999-12-21 | 347 | 347 | 346 | 346 | 4,000 | 3,460 |
| 1999-12-20 | 350 | 359 | 346 | 350 | 32,000 | 3,500 |
| 1999-12-17 | 300 | 332 | 298 | 328 | 28,000 | 3,280 |
| 1999-12-16 | 250 | 275 | 250 | 275 | 3,000 | 2,750 |
| 1999-12-15 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 1999-12-14 | 265 | 265 | 261 | 261 | 2,000 | 2,610 |
| 1999-12-13 | 270 | 270 | 255 | 255 | 3,000 | 2,550 |
| 1999-12-10 | 285 | 285 | 274 | 274 | 2,000 | 2,740 |
| 1999-12-08 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1999-12-06 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1999-12-02 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 1999-11-30 | 295 | 298 | 295 | 298 | 4,000 | 2,980 |
| 1999-11-25 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1999-11-24 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1999-11-22 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-11-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1999-11-18 | 305 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1999-11-17 | 304 | 304 | 294 | 294 | 4,000 | 2,940 |
| 1999-11-16 | 305 | 305 | 304 | 304 | 2,000 | 3,040 |
| 1999-11-15 | 325 | 335 | 305 | 305 | 8,000 | 3,050 |
| 1999-11-12 | 340 | 370 | 340 | 350 | 15,000 | 3,500 |
| 1999-11-11 | 325 | 347 | 325 | 340 | 21,000 | 3,400 |
| 1999-11-10 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1999-11-09 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-11-08 | 300 | 300 | 292 | 292 | 6,000 | 2,920 |
| 1999-11-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-11-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-11-01 | 300 | 300 | 290 | 292 | 6,000 | 2,920 |
| 1999-10-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-10-26 | 308 | 308 | 300 | 300 | 5,000 | 3,000 |
| 1999-10-25 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 1999-10-22 | 310 | 320 | 302 | 302 | 3,000 | 3,020 |
| 1999-10-21 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1999-10-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-10-19 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1999-10-18 | 302 | 302 | 296 | 296 | 4,000 | 2,960 |
| 1999-10-15 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1999-10-14 | 330 | 331 | 330 | 331 | 4,000 | 3,310 |
| 1999-10-13 | 351 | 351 | 330 | 330 | 12,000 | 3,300 |
| 1999-10-12 | 345 | 351 | 345 | 351 | 6,000 | 3,510 |
| 1999-10-08 | 335 | 345 | 330 | 345 | 14,000 | 3,450 |
| 1999-10-07 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1999-10-05 | 340 | 345 | 340 | 345 | 6,000 | 3,450 |
| 1999-10-04 | 350 | 350 | 330 | 330 | 7,000 | 3,300 |
| 1999-10-01 | 370 | 370 | 360 | 360 | 3,000 | 3,600 |
| 1999-09-30 | 350 | 370 | 350 | 370 | 5,000 | 3,700 |
| 1999-09-29 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1999-09-28 | 350 | 355 | 350 | 355 | 4,000 | 3,550 |
| 1999-09-27 | 360 | 360 | 350 | 350 | 2,000 | 3,500 |
| 1999-09-24 | 350 | 371 | 350 | 360 | 10,000 | 3,600 |
| 1999-09-22 | 360 | 370 | 350 | 370 | 4,000 | 3,700 |
| 1999-09-21 | 400 | 400 | 360 | 360 | 17,000 | 3,600 |
| 1999-09-20 | 342 | 370 | 342 | 370 | 7,000 | 3,700 |
| 1999-09-17 | 360 | 360 | 322 | 322 | 8,000 | 3,220 |
| 1999-09-16 | 380 | 380 | 360 | 360 | 7,000 | 3,600 |
| 1999-09-14 | 391 | 391 | 385 | 388 | 8,000 | 3,880 |
| 1999-09-13 | 413 | 438 | 390 | 391 | 39,000 | 3,910 |
| 1999-09-10 | 381 | 440 | 380 | 411 | 91,000 | 4,110 |
| 1999-09-09 | 328 | 380 | 325 | 380 | 40,000 | 3,800 |
| 1999-09-08 | 320 | 323 | 320 | 323 | 12,000 | 3,230 |
| 1999-09-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-09-03 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 1999-09-02 | 321 | 328 | 315 | 321 | 10,000 | 3,210 |
| 1999-09-01 | 325 | 328 | 325 | 328 | 2,000 | 3,280 |
| 1999-08-31 | 327 | 328 | 327 | 328 | 2,000 | 3,280 |
| 1999-08-30 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1999-08-27 | 328 | 328 | 325 | 325 | 4,000 | 3,250 |
| 1999-08-26 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1999-08-25 | 312 | 315 | 312 | 315 | 3,000 | 3,150 |
| 1999-08-24 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 1999-08-23 | 307 | 310 | 307 | 310 | 3,000 | 3,100 |
| 1999-08-20 | 305 | 308 | 305 | 307 | 4,000 | 3,070 |
| 1999-08-18 | 310 | 310 | 302 | 305 | 3,000 | 3,050 |
| 1999-08-16 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 1999-08-13 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1999-08-12 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 1999-08-11 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-08-06 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1999-08-05 | 309 | 310 | 301 | 301 | 7,000 | 3,010 |
| 1999-08-04 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1999-08-03 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-08-02 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-07-30 | 315 | 325 | 315 | 325 | 2,000 | 3,250 |
| 1999-07-29 | 330 | 330 | 301 | 305 | 3,000 | 3,050 |
| 1999-07-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-07-27 | 300 | 300 | 290 | 290 | 4,000 | 2,900 |
| 1999-07-26 | 320 | 320 | 303 | 303 | 4,000 | 3,030 |
| 1999-07-23 | 320 | 320 | 300 | 300 | 9,000 | 3,000 |
| 1999-07-22 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 1999-07-21 | 340 | 340 | 326 | 326 | 16,000 | 3,260 |
| 1999-07-19 | 340 | 342 | 336 | 340 | 8,000 | 3,400 |
| 1999-07-16 | 330 | 336 | 321 | 336 | 8,000 | 3,360 |
| 1999-07-15 | 336 | 350 | 330 | 330 | 9,000 | 3,300 |
| 1999-07-14 | 312 | 339 | 312 | 330 | 7,000 | 3,300 |
| 1999-07-13 | 331 | 331 | 300 | 312 | 7,000 | 3,120 |
| 1999-07-12 | 350 | 350 | 343 | 343 | 5,000 | 3,430 |
| 1999-07-09 | 360 | 367 | 350 | 350 | 28,000 | 3,500 |
| 1999-07-08 | 330 | 380 | 330 | 350 | 74,000 | 3,500 |
| 1999-07-07 | 305 | 330 | 305 | 330 | 21,000 | 3,300 |
| 1999-07-06 | 299 | 300 | 295 | 300 | 15,000 | 3,000 |
| 1999-07-05 | 298 | 300 | 290 | 295 | 17,000 | 2,950 |
| 1999-07-02 | 296 | 300 | 296 | 297 | 8,000 | 2,970 |
| 1999-07-01 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1999-06-30 | 295 | 295 | 291 | 291 | 3,000 | 2,910 |
| 1999-06-29 | 284 | 290 | 284 | 290 | 5,000 | 2,900 |
| 1999-06-28 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 1999-06-25 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1999-06-24 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 1999-06-23 | 292 | 292 | 285 | 290 | 7,000 | 2,900 |
| 1999-06-22 | 300 | 300 | 285 | 289 | 12,000 | 2,890 |
| 1999-06-21 | 270 | 300 | 270 | 300 | 22,000 | 3,000 |
| 1999-06-17 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-06-16 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1999-06-15 | 270 | 270 | 265 | 270 | 3,000 | 2,700 |
| 1999-06-11 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1999-06-10 | 260 | 270 | 260 | 260 | 14,000 | 2,600 |
| 1999-06-09 | 275 | 275 | 265 | 265 | 6,000 | 2,650 |
| 1999-06-08 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-06-07 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 1999-06-04 | 250 | 260 | 250 | 260 | 8,000 | 2,600 |
| 1999-05-31 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1999-05-25 | 275 | 275 | 250 | 250 | 4,000 | 2,500 |
| 1999-05-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-05-20 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1999-05-19 | 286 | 286 | 280 | 280 | 4,000 | 2,800 |
| 1999-05-18 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1999-05-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1999-05-14 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-05-13 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 1999-05-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-05-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-05-10 | 316 | 316 | 310 | 310 | 2,000 | 3,100 |
| 1999-05-07 | 312 | 315 | 312 | 315 | 4,000 | 3,150 |
| 1999-05-06 | 340 | 340 | 310 | 330 | 11,000 | 3,300 |
| 1999-04-30 | 330 | 350 | 330 | 350 | 13,000 | 3,500 |
| 1999-04-28 | 296 | 299 | 293 | 296 | 28,000 | 2,960 |
| 1999-04-27 | 300 | 300 | 296 | 296 | 27,000 | 2,960 |
| 1999-04-26 | 311 | 311 | 300 | 300 | 11,000 | 3,000 |
| 1999-04-23 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1999-04-22 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 1999-04-20 | 320 | 320 | 317 | 320 | 5,000 | 3,200 |
| 1999-04-16 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1999-04-15 | 310 | 311 | 310 | 310 | 16,000 | 3,100 |
| 1999-04-13 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1999-04-12 | 306 | 307 | 301 | 307 | 9,000 | 3,070 |
| 1999-04-09 | 325 | 325 | 300 | 300 | 17,000 | 3,000 |
| 1999-04-07 | 325 | 325 | 320 | 325 | 10,000 | 3,250 |
| 1999-04-06 | 350 | 355 | 334 | 334 | 20,000 | 3,340 |
| 1999-04-05 | 350 | 350 | 331 | 331 | 7,000 | 3,310 |
| 1999-04-02 | 315 | 317 | 315 | 315 | 9,000 | 3,150 |
| 1999-04-01 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1999-03-31 | 311 | 330 | 311 | 315 | 9,000 | 3,150 |
| 1999-03-30 | 328 | 328 | 300 | 310 | 7,000 | 3,100 |
| 1999-03-29 | 350 | 350 | 330 | 330 | 8,000 | 3,300 |
| 1999-03-26 | 265 | 342 | 265 | 342 | 40,000 | 3,420 |
| 1999-03-25 | 260 | 262 | 260 | 262 | 114,000 | 2,620 |
| 1999-03-24 | 267 | 267 | 260 | 260 | 10,000 | 2,600 |
| 1999-03-23 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1999-03-19 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1999-03-18 | 275 | 276 | 275 | 276 | 6,000 | 2,760 |
| 1999-03-17 | 275 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1999-03-16 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1999-03-12 | 290 | 290 | 282 | 290 | 3,000 | 2,900 |
| 1999-03-11 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-03-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-03-09 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1999-03-08 | 329 | 329 | 321 | 321 | 4,000 | 3,210 |
| 1999-03-05 | 330 | 350 | 330 | 350 | 20,000 | 3,500 |
| 1999-03-04 | 300 | 350 | 281 | 350 | 16,000 | 3,500 |
| 1999-03-03 | 305 | 305 | 290 | 300 | 12,000 | 3,000 |
| 1999-03-02 | 361 | 380 | 280 | 280 | 66,000 | 2,800 |
| 1999-03-01 | 279 | 330 | 270 | 330 | 49,000 | 3,300 |
| 1999-02-26 | 232 | 280 | 232 | 280 | 23,000 | 2,800 |
| 1999-02-25 | 226 | 230 | 226 | 230 | 8,000 | 2,300 |
| 1999-02-24 | 225 | 230 | 220 | 225 | 11,000 | 2,250 |
| 1999-02-23 | 200 | 200 | 197 | 200 | 15,000 | 2,000 |
| 1999-02-22 | 195 | 196 | 195 | 196 | 6,000 | 1,960 |
| 1999-02-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-02-18 | 181 | 190 | 181 | 190 | 3,000 | 1,900 |
| 1999-02-08 | 185 | 200 | 185 | 200 | 4,000 | 2,000 |
| 1999-02-05 | 195 | 200 | 195 | 195 | 4,000 | 1,950 |
| 1999-02-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-02-03 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-01-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-01-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-01-20 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-01-12 | 200 | 220 | 200 | 220 | 9,000 | 2,200 |
| 1999-01-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-01-08 | 280 | 280 | 240 | 250 | 15,000 | 2,500 |
| 1999-01-07 | 250 | 280 | 236 | 280 | 47,000 | 2,800 |
| 1999-01-06 | 180 | 215 | 180 | 215 | 11,000 | 2,150 |
| 1999-01-05 | 150 | 165 | 150 | 165 | 9,000 | 1,650 |
| 1999-01-04 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
