6942 (株)ソフィアホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-12-26 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2000-12-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-12-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-12-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-12-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-12-07 | 180 | 181 | 180 | 180 | 8,000 | 1,800 |
| 2000-12-05 | 181 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2000-12-04 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-11-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-11-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-11-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-11-09 | 181 | 181 | 170 | 170 | 15,000 | 1,700 |
| 2000-11-08 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-11-07 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-11-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-10-31 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-10-25 | 190 | 190 | 186 | 186 | 2,000 | 1,860 |
| 2000-10-24 | 190 | 190 | 188 | 190 | 3,000 | 1,900 |
| 2000-10-23 | 200 | 200 | 185 | 185 | 2,000 | 1,850 |
| 2000-10-20 | 201 | 201 | 201 | 201 | 9,000 | 2,010 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-10-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-10-11 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2000-10-10 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2000-10-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-10-03 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2000-10-02 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-09-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-09-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-09-26 | 250 | 255 | 250 | 255 | 3,000 | 2,550 |
| 2000-09-25 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 2000-09-21 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 2000-09-20 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-09-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-09-13 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2000-09-12 | 251 | 251 | 240 | 240 | 3,000 | 2,400 |
| 2000-09-11 | 250 | 253 | 250 | 253 | 2,000 | 2,530 |
| 2000-09-08 | 251 | 259 | 251 | 259 | 2,000 | 2,590 |
| 2000-09-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-09-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-09-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-08-28 | 250 | 260 | 250 | 260 | 9,000 | 2,600 |
| 2000-08-25 | 260 | 260 | 253 | 260 | 6,000 | 2,600 |
| 2000-08-24 | 260 | 260 | 250 | 250 | 5,000 | 2,500 |
| 2000-08-23 | 269 | 269 | 256 | 256 | 3,000 | 2,560 |
| 2000-08-22 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-08-21 | 256 | 265 | 256 | 261 | 6,000 | 2,610 |
| 2000-08-18 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-08-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-08-16 | 251 | 252 | 251 | 252 | 4,000 | 2,520 |
| 2000-08-15 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-08-14 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2000-08-08 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2000-08-07 | 268 | 270 | 268 | 270 | 3,000 | 2,700 |
| 2000-08-04 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2000-07-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-07-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-07-18 | 299 | 299 | 290 | 290 | 3,000 | 2,900 |
| 2000-07-17 | 285 | 300 | 285 | 300 | 7,000 | 3,000 |
| 2000-07-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-07-13 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 2000-07-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-07-11 | 309 | 309 | 300 | 300 | 6,000 | 3,000 |
| 2000-07-10 | 315 | 320 | 310 | 310 | 5,000 | 3,100 |
| 2000-07-07 | 300 | 310 | 300 | 310 | 7,000 | 3,100 |
| 2000-07-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-07-05 | 285 | 288 | 285 | 288 | 3,000 | 2,880 |
| 2000-07-04 | 283 | 283 | 281 | 281 | 2,000 | 2,810 |
| 2000-07-03 | 280 | 283 | 280 | 283 | 6,000 | 2,830 |
| 2000-06-30 | 280 | 280 | 272 | 273 | 3,000 | 2,730 |
| 2000-06-29 | 273 | 273 | 270 | 270 | 8,000 | 2,700 |
| 2000-06-26 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2000-06-23 | 275 | 280 | 275 | 280 | 7,000 | 2,800 |
| 2000-06-22 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-06-21 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2000-06-20 | 273 | 275 | 273 | 275 | 5,000 | 2,750 |
| 2000-06-19 | 270 | 270 | 266 | 266 | 2,000 | 2,660 |
| 2000-06-15 | 266 | 280 | 266 | 280 | 3,000 | 2,800 |
| 2000-06-14 | 270 | 270 | 266 | 266 | 4,000 | 2,660 |
| 2000-06-13 | 272 | 272 | 270 | 270 | 14,000 | 2,700 |
| 2000-06-12 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2000-06-09 | 270 | 272 | 270 | 272 | 3,000 | 2,720 |
| 2000-06-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-06 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2000-06-05 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-06-02 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-06-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-05-31 | 270 | 275 | 270 | 275 | 7,000 | 2,750 |
| 2000-05-30 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-05-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-05-25 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-05-24 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-05-23 | 285 | 285 | 280 | 285 | 6,000 | 2,850 |
| 2000-05-22 | 283 | 283 | 282 | 283 | 11,000 | 2,830 |
| 2000-05-19 | 290 | 290 | 283 | 283 | 8,000 | 2,830 |
| 2000-05-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-05-16 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-05-15 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2000-05-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-05-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-05-10 | 290 | 300 | 290 | 300 | 9,000 | 3,000 |
| 2000-05-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-05-08 | 289 | 290 | 289 | 290 | 3,000 | 2,900 |
| 2000-05-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-04-28 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2000-04-27 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-04-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-04-25 | 286 | 290 | 282 | 290 | 4,000 | 2,900 |
| 2000-04-21 | 290 | 290 | 286 | 286 | 4,000 | 2,860 |
| 2000-04-20 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-04-19 | 290 | 290 | 281 | 290 | 8,000 | 2,900 |
| 2000-04-18 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2000-04-17 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-04-14 | 303 | 303 | 302 | 302 | 2,000 | 3,020 |
| 2000-04-13 | 315 | 315 | 301 | 301 | 3,000 | 3,010 |
| 2000-04-10 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 2000-04-07 | 332 | 333 | 330 | 330 | 6,000 | 3,300 |
| 2000-04-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-04-04 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 2000-04-03 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-03-31 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-03-30 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-03-29 | 330 | 350 | 330 | 330 | 6,000 | 3,300 |
| 2000-03-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-03-27 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 2000-03-24 | 336 | 339 | 335 | 335 | 7,000 | 3,350 |
| 2000-03-23 | 335 | 339 | 335 | 335 | 6,000 | 3,350 |
| 2000-03-22 | 339 | 345 | 331 | 335 | 7,000 | 3,350 |
| 2000-03-21 | 349 | 349 | 349 | 349 | 5,000 | 3,490 |
| 2000-03-17 | 349 | 379 | 330 | 370 | 19,000 | 3,700 |
| 2000-03-16 | 335 | 370 | 330 | 370 | 18,000 | 3,700 |
| 2000-03-15 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2000-03-14 | 330 | 359 | 330 | 359 | 3,000 | 3,590 |
| 2000-03-13 | 355 | 355 | 340 | 350 | 9,000 | 3,500 |
| 2000-03-10 | 355 | 370 | 355 | 370 | 3,000 | 3,700 |
| 2000-03-09 | 390 | 390 | 370 | 370 | 5,000 | 3,700 |
| 2000-03-08 | 389 | 389 | 350 | 355 | 14,000 | 3,550 |
| 2000-03-07 | 416 | 420 | 390 | 390 | 20,000 | 3,900 |
| 2000-03-06 | 374 | 379 | 359 | 374 | 16,000 | 3,740 |
| 2000-03-03 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 2000-03-02 | 359 | 359 | 350 | 355 | 11,000 | 3,550 |
| 2000-03-01 | 330 | 359 | 315 | 359 | 21,000 | 3,590 |
| 2000-02-28 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2000-02-25 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 2000-02-24 | 420 | 420 | 400 | 401 | 51,000 | 4,010 |
| 2000-02-23 | 400 | 420 | 399 | 419 | 76,000 | 4,190 |
| 2000-02-22 | 350 | 395 | 345 | 390 | 37,000 | 3,900 |
| 2000-02-21 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 2000-02-18 | 325 | 340 | 325 | 330 | 9,000 | 3,300 |
| 2000-02-17 | 320 | 325 | 312 | 324 | 9,000 | 3,240 |
| 2000-02-16 | 325 | 325 | 322 | 322 | 4,000 | 3,220 |
| 2000-02-15 | 327 | 330 | 315 | 315 | 6,000 | 3,150 |
| 2000-02-14 | 315 | 327 | 315 | 327 | 9,000 | 3,270 |
| 2000-02-10 | 330 | 330 | 303 | 315 | 7,000 | 3,150 |
| 2000-02-09 | 350 | 355 | 320 | 334 | 30,000 | 3,340 |
| 2000-02-08 | 315 | 350 | 315 | 350 | 48,000 | 3,500 |
| 2000-02-07 | 290 | 300 | 290 | 300 | 37,000 | 3,000 |
| 2000-02-04 | 293 | 300 | 290 | 290 | 11,000 | 2,900 |
| 2000-02-03 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2000-02-02 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2000-02-01 | 295 | 295 | 286 | 286 | 7,000 | 2,860 |
| 2000-01-28 | 299 | 299 | 280 | 282 | 8,000 | 2,820 |
| 2000-01-27 | 290 | 300 | 290 | 300 | 9,000 | 3,000 |
| 2000-01-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-01-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-01-24 | 310 | 310 | 300 | 300 | 3,000 | 3,000 |
| 2000-01-21 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2000-01-19 | 310 | 320 | 310 | 310 | 5,000 | 3,100 |
| 2000-01-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-01-17 | 330 | 330 | 320 | 320 | 3,000 | 3,200 |
| 2000-01-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-01-13 | 330 | 330 | 300 | 300 | 2,000 | 3,000 |
| 2000-01-11 | 300 | 320 | 300 | 320 | 4,000 | 3,200 |
| 2000-01-07 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-01-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-01-05 | 339 | 339 | 300 | 300 | 5,000 | 3,000 |
| 2000-01-04 | 320 | 340 | 320 | 340 | 3,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
