6942 (株)ソフィアホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 83 | 83 | 83 | 83 | 12,000 | 830 |
| 2002-12-27 | 65 | 88 | 65 | 88 | 66,000 | 880 |
| 2002-12-26 | 85 | 89 | 85 | 89 | 4,000 | 890 |
| 2002-12-25 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2002-12-20 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2002-12-19 | 75 | 75 | 70 | 70 | 4,000 | 700 |
| 2002-12-18 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-12-17 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2002-12-16 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2002-12-12 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2002-12-11 | 92 | 95 | 82 | 82 | 12,000 | 820 |
| 2002-12-09 | 71 | 75 | 71 | 73 | 12,000 | 730 |
| 2002-12-05 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-12-03 | 81 | 82 | 81 | 82 | 4,000 | 820 |
| 2002-12-02 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-11-29 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-11-28 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-11-26 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2002-11-25 | 75 | 75 | 75 | 75 | 21,000 | 750 |
| 2002-11-22 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2002-11-21 | 67 | 68 | 67 | 68 | 2,000 | 680 |
| 2002-11-20 | 70 | 70 | 67 | 67 | 3,000 | 670 |
| 2002-11-19 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-11-18 | 73 | 73 | 72 | 73 | 9,000 | 730 |
| 2002-11-14 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-11-13 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-11-11 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-11-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-11-06 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2002-10-31 | 86 | 90 | 86 | 86 | 6,000 | 860 |
| 2002-10-29 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2002-10-28 | 100 | 100 | 85 | 86 | 6,000 | 860 |
| 2002-10-25 | 90 | 100 | 90 | 100 | 5,000 | 1,000 |
| 2002-10-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-10-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-10-21 | 86 | 88 | 86 | 86 | 12,000 | 860 |
| 2002-10-18 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2002-10-17 | 96 | 96 | 85 | 85 | 16,000 | 850 |
| 2002-10-15 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-10-11 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-10-10 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2002-10-09 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-10-08 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-10-07 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2002-10-04 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-10-03 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2002-10-02 | 105 | 105 | 103 | 103 | 11,000 | 1,030 |
| 2002-10-01 | 106 | 106 | 105 | 105 | 9,000 | 1,050 |
| 2002-09-30 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-09-26 | 105 | 108 | 104 | 108 | 4,000 | 1,080 |
| 2002-09-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-09-19 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2002-09-18 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2002-09-13 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2002-09-12 | 111 | 112 | 111 | 112 | 5,000 | 1,120 |
| 2002-09-11 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-09-09 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-09-06 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-08-30 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2002-08-29 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-08-28 | 115 | 120 | 115 | 120 | 9,000 | 1,200 |
| 2002-08-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-08-26 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2002-08-23 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-08-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-08-19 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-08-16 | 115 | 120 | 115 | 120 | 4,000 | 1,200 |
| 2002-08-14 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-08-13 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2002-08-12 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-08-09 | 122 | 125 | 117 | 125 | 7,000 | 1,250 |
| 2002-08-08 | 120 | 122 | 120 | 122 | 4,000 | 1,220 |
| 2002-08-07 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-08-06 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-08-05 | 123 | 123 | 120 | 120 | 17,000 | 1,200 |
| 2002-07-31 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-07-30 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-07-29 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2002-07-26 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2002-07-24 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2002-07-23 | 127 | 127 | 125 | 125 | 9,000 | 1,250 |
| 2002-07-19 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-07-18 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-07-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-07-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-07-15 | 145 | 145 | 126 | 126 | 4,000 | 1,260 |
| 2002-07-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-07-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-07-08 | 130 | 130 | 127 | 127 | 4,000 | 1,270 |
| 2002-07-05 | 127 | 127 | 126 | 126 | 6,000 | 1,260 |
| 2002-07-04 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-07-03 | 125 | 130 | 122 | 123 | 8,000 | 1,230 |
| 2002-07-02 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2002-07-01 | 145 | 145 | 130 | 130 | 4,000 | 1,300 |
| 2002-06-28 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2002-06-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-25 | 126 | 133 | 126 | 133 | 6,000 | 1,330 |
| 2002-06-24 | 130 | 130 | 124 | 124 | 10,000 | 1,240 |
| 2002-06-21 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 2002-06-20 | 135 | 135 | 133 | 133 | 3,000 | 1,330 |
| 2002-06-19 | 140 | 140 | 130 | 130 | 13,000 | 1,300 |
| 2002-06-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-06-17 | 142 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2002-06-14 | 141 | 142 | 141 | 141 | 22,000 | 1,410 |
| 2002-06-13 | 144 | 144 | 141 | 141 | 8,000 | 1,410 |
| 2002-06-12 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2002-06-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-06-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-06-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-06-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-06-04 | 152 | 152 | 150 | 150 | 13,000 | 1,500 |
| 2002-06-03 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2002-05-31 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2002-05-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-05-29 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-05-28 | 158 | 158 | 156 | 158 | 5,000 | 1,580 |
| 2002-05-27 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2002-05-24 | 152 | 155 | 150 | 155 | 9,000 | 1,550 |
| 2002-05-23 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-05-22 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2002-05-21 | 150 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2002-05-20 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2002-05-17 | 148 | 148 | 145 | 146 | 3,000 | 1,460 |
| 2002-05-16 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2002-05-15 | 150 | 153 | 150 | 151 | 6,000 | 1,510 |
| 2002-05-14 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-05-13 | 153 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2002-05-10 | 143 | 153 | 143 | 153 | 6,000 | 1,530 |
| 2002-05-09 | 150 | 150 | 144 | 144 | 6,000 | 1,440 |
| 2002-05-08 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2002-05-07 | 151 | 151 | 148 | 151 | 7,000 | 1,510 |
| 2002-05-02 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2002-05-01 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-04-30 | 151 | 154 | 147 | 147 | 17,000 | 1,470 |
| 2002-04-26 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 2002-04-25 | 161 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2002-04-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-04-23 | 153 | 157 | 153 | 157 | 5,000 | 1,570 |
| 2002-04-22 | 150 | 157 | 150 | 157 | 13,000 | 1,570 |
| 2002-04-19 | 178 | 179 | 172 | 172 | 9,000 | 1,720 |
| 2002-04-18 | 171 | 175 | 167 | 175 | 28,000 | 1,750 |
| 2002-04-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-04-15 | 165 | 165 | 163 | 165 | 13,000 | 1,650 |
| 2002-04-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-04-11 | 165 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2002-04-09 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-04-05 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-04-04 | 165 | 165 | 151 | 151 | 10,000 | 1,510 |
| 2002-04-02 | 173 | 173 | 170 | 170 | 2,000 | 1,700 |
| 2002-04-01 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2002-03-29 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-03-28 | 165 | 180 | 165 | 180 | 3,000 | 1,800 |
| 2002-03-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-03-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-03-25 | 190 | 190 | 180 | 180 | 2,000 | 1,800 |
| 2002-03-22 | 180 | 183 | 180 | 183 | 3,000 | 1,830 |
| 2002-03-20 | 180 | 180 | 175 | 175 | 10,000 | 1,750 |
| 2002-03-19 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2002-03-18 | 178 | 185 | 178 | 185 | 8,000 | 1,850 |
| 2002-03-15 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2002-03-13 | 190 | 190 | 182 | 182 | 13,000 | 1,820 |
| 2002-03-12 | 198 | 205 | 182 | 195 | 35,000 | 1,950 |
| 2002-03-11 | 180 | 194 | 176 | 190 | 40,000 | 1,900 |
| 2002-03-08 | 165 | 172 | 165 | 165 | 15,000 | 1,650 |
| 2002-03-07 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2002-03-06 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2002-03-05 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-03-04 | 155 | 158 | 155 | 158 | 6,000 | 1,580 |
| 2002-03-01 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2002-02-27 | 151 | 153 | 151 | 153 | 5,000 | 1,530 |
| 2002-02-25 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2002-02-22 | 153 | 153 | 152 | 152 | 8,000 | 1,520 |
| 2002-02-21 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2002-02-20 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2002-02-19 | 154 | 154 | 149 | 149 | 7,000 | 1,490 |
| 2002-02-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-02-15 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-02-13 | 154 | 154 | 150 | 150 | 3,000 | 1,500 |
| 2002-02-12 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-02-01 | 141 | 148 | 141 | 148 | 4,000 | 1,480 |
| 2002-01-31 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2002-01-25 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-01-24 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 2002-01-23 | 151 | 153 | 151 | 152 | 15,000 | 1,520 |
| 2002-01-21 | 152 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2002-01-18 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2002-01-16 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2002-01-15 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2002-01-11 | 156 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2002-01-10 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-01-09 | 155 | 156 | 152 | 152 | 3,000 | 1,520 |
| 2002-01-08 | 153 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2002-01-07 | 151 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2002-01-04 | 150 | 150 | 150 | 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
