6942 (株)ソフィアホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2001-12-27 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2001-12-26 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
| 2001-12-21 | 150 | 150 | 145 | 145 | 18,000 | 1,450 |
| 2001-12-20 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2001-12-19 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2001-12-18 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2001-12-13 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2001-12-12 | 155 | 159 | 155 | 159 | 13,000 | 1,590 |
| 2001-12-11 | 154 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2001-12-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-12-07 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2001-12-06 | 154 | 154 | 153 | 153 | 14,000 | 1,530 |
| 2001-12-05 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2001-12-04 | 159 | 159 | 145 | 150 | 13,000 | 1,500 |
| 2001-12-03 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2001-11-30 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2001-11-29 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2001-11-28 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2001-11-27 | 162 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2001-11-26 | 170 | 170 | 161 | 161 | 4,000 | 1,610 |
| 2001-11-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2001-11-21 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-11-20 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-11-19 | 172 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2001-11-16 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-11-14 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-11-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-11-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-06 | 182 | 195 | 182 | 195 | 4,000 | 1,950 |
| 2001-11-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-02 | 203 | 203 | 200 | 200 | 8,000 | 2,000 |
| 2001-11-01 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-30 | 199 | 201 | 198 | 201 | 8,000 | 2,010 |
| 2001-10-29 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2001-10-26 | 195 | 197 | 195 | 197 | 11,000 | 1,970 |
| 2001-10-25 | 187 | 190 | 186 | 190 | 3,000 | 1,900 |
| 2001-10-22 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-10-15 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-10-12 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2001-10-11 | 168 | 168 | 168 | 168 | 9,000 | 1,680 |
| 2001-10-10 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2001-10-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-10-04 | 171 | 195 | 171 | 195 | 3,000 | 1,950 |
| 2001-10-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-10-02 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2001-09-27 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-09-25 | 167 | 167 | 161 | 161 | 2,000 | 1,610 |
| 2001-09-21 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2001-09-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-09-19 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2001-09-18 | 152 | 165 | 152 | 165 | 4,000 | 1,650 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-09-13 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2001-09-12 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2001-09-10 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2001-09-07 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2001-09-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-09-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-09-03 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-08-31 | 185 | 185 | 165 | 165 | 2,000 | 1,650 |
| 2001-08-24 | 205 | 205 | 196 | 196 | 3,000 | 1,960 |
| 2001-08-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-08-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-08-09 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2001-08-08 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-08-06 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2001-08-03 | 210 | 210 | 190 | 190 | 13,000 | 1,900 |
| 2001-08-02 | 212 | 216 | 212 | 216 | 5,000 | 2,160 |
| 2001-08-01 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-07-30 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-07-26 | 221 | 221 | 215 | 215 | 2,000 | 2,150 |
| 2001-07-25 | 220 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2001-07-24 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-07-23 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-07-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-07-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-07-13 | 235 | 235 | 231 | 231 | 3,000 | 2,310 |
| 2001-07-12 | 250 | 250 | 230 | 230 | 4,000 | 2,300 |
| 2001-07-11 | 241 | 250 | 241 | 250 | 7,000 | 2,500 |
| 2001-07-10 | 225 | 227 | 225 | 226 | 91,000 | 2,260 |
| 2001-07-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-07-06 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2001-07-04 | 243 | 243 | 220 | 220 | 5,000 | 2,200 |
| 2001-06-29 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-06-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-06-27 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 2001-06-26 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-06-25 | 258 | 260 | 254 | 254 | 12,000 | 2,540 |
| 2001-06-22 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 2001-06-21 | 258 | 258 | 251 | 251 | 8,000 | 2,510 |
| 2001-06-20 | 252 | 257 | 252 | 257 | 7,000 | 2,570 |
| 2001-06-19 | 255 | 258 | 252 | 252 | 9,000 | 2,520 |
| 2001-06-18 | 250 | 258 | 250 | 255 | 12,000 | 2,550 |
| 2001-06-15 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-06-14 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2001-06-13 | 242 | 243 | 242 | 243 | 2,000 | 2,430 |
| 2001-06-11 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2001-06-08 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 2001-06-05 | 248 | 260 | 248 | 260 | 7,000 | 2,600 |
| 2001-06-04 | 242 | 244 | 242 | 244 | 2,000 | 2,440 |
| 2001-05-30 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2001-05-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-05-25 | 250 | 256 | 250 | 255 | 7,000 | 2,550 |
| 2001-05-24 | 231 | 250 | 231 | 250 | 3,000 | 2,500 |
| 2001-05-23 | 260 | 260 | 256 | 256 | 7,000 | 2,560 |
| 2001-05-22 | 253 | 262 | 253 | 262 | 22,000 | 2,620 |
| 2001-05-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-05-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-05-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-05-14 | 221 | 221 | 211 | 212 | 7,000 | 2,120 |
| 2001-05-11 | 230 | 230 | 201 | 201 | 6,000 | 2,010 |
| 2001-05-09 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2001-05-08 | 238 | 238 | 235 | 238 | 4,000 | 2,380 |
| 2001-05-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-05-02 | 225 | 230 | 225 | 230 | 5,000 | 2,300 |
| 2001-05-01 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-04-27 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-04-26 | 225 | 225 | 221 | 221 | 4,000 | 2,210 |
| 2001-04-25 | 240 | 240 | 230 | 230 | 5,000 | 2,300 |
| 2001-04-24 | 238 | 238 | 230 | 230 | 5,000 | 2,300 |
| 2001-04-23 | 230 | 238 | 230 | 238 | 5,000 | 2,380 |
| 2001-04-20 | 230 | 240 | 228 | 235 | 15,000 | 2,350 |
| 2001-04-19 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-04-18 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2001-04-16 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-04-12 | 208 | 209 | 208 | 209 | 2,000 | 2,090 |
| 2001-04-11 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2001-04-10 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2001-04-06 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2001-04-05 | 207 | 207 | 203 | 207 | 5,000 | 2,070 |
| 2001-04-04 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-04-02 | 206 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2001-03-30 | 213 | 213 | 206 | 206 | 4,000 | 2,060 |
| 2001-03-29 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2001-03-28 | 213 | 218 | 211 | 218 | 11,000 | 2,180 |
| 2001-03-27 | 214 | 214 | 212 | 212 | 4,000 | 2,120 |
| 2001-03-26 | 214 | 214 | 210 | 214 | 9,000 | 2,140 |
| 2001-03-23 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2001-03-22 | 213 | 213 | 205 | 205 | 11,000 | 2,050 |
| 2001-03-21 | 213 | 214 | 213 | 213 | 5,000 | 2,130 |
| 2001-03-19 | 215 | 225 | 205 | 208 | 7,000 | 2,080 |
| 2001-03-16 | 240 | 240 | 201 | 215 | 30,000 | 2,150 |
| 2001-03-15 | 240 | 281 | 236 | 236 | 111,000 | 2,360 |
| 2001-03-14 | 220 | 231 | 220 | 231 | 25,000 | 2,310 |
| 2001-03-13 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-03-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-03-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-27 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2001-02-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-02-23 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2001-02-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-02-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-02-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-02-15 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2001-02-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-02-08 | 222 | 222 | 203 | 205 | 16,000 | 2,050 |
| 2001-02-07 | 171 | 221 | 171 | 221 | 19,000 | 2,210 |
| 2001-02-06 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-02-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-02-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-02-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-01-29 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2001-01-26 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2001-01-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-01-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-01-19 | 175 | 185 | 175 | 185 | 3,000 | 1,850 |
| 2001-01-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-01-10 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
