6942 (株)ソフィアホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 93 | 93 | 91 | 91 | 7,000 | 910 |
| 2003-12-26 | 86 | 89 | 85 | 89 | 10,000 | 890 |
| 2003-12-25 | 89 | 89 | 83 | 84 | 5,000 | 840 |
| 2003-12-24 | 90 | 90 | 84 | 84 | 8,000 | 840 |
| 2003-12-22 | 86 | 90 | 81 | 90 | 42,000 | 900 |
| 2003-12-19 | 85 | 86 | 85 | 85 | 10,000 | 850 |
| 2003-12-18 | 90 | 90 | 85 | 85 | 9,000 | 850 |
| 2003-12-17 | 90 | 90 | 88 | 88 | 7,000 | 880 |
| 2003-12-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-12-15 | 92 | 92 | 81 | 85 | 16,000 | 850 |
| 2003-12-12 | 94 | 95 | 90 | 90 | 25,000 | 900 |
| 2003-12-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-12-10 | 114 | 114 | 91 | 91 | 26,000 | 910 |
| 2003-12-09 | 99 | 100 | 98 | 98 | 8,000 | 980 |
| 2003-12-05 | 100 | 115 | 100 | 113 | 15,000 | 1,130 |
| 2003-12-04 | 98 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2003-12-03 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-12-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-11-28 | 105 | 105 | 100 | 100 | 2,000 | 1,000 |
| 2003-11-27 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2003-11-26 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2003-11-25 | 105 | 110 | 105 | 110 | 15,000 | 1,100 |
| 2003-11-21 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-11-20 | 91 | 91 | 88 | 88 | 2,000 | 880 |
| 2003-11-19 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2003-11-18 | 91 | 91 | 91 | 91 | 10,000 | 910 |
| 2003-11-17 | 98 | 98 | 95 | 95 | 5,000 | 950 |
| 2003-11-14 | 107 | 107 | 105 | 105 | 2,000 | 1,050 |
| 2003-11-13 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2003-11-12 | 100 | 100 | 91 | 91 | 4,000 | 910 |
| 2003-11-11 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2003-11-10 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2003-11-07 | 107 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2003-11-06 | 106 | 106 | 106 | 106 | 14,000 | 1,060 |
| 2003-11-05 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2003-11-04 | 115 | 115 | 106 | 106 | 3,000 | 1,060 |
| 2003-10-31 | 116 | 116 | 111 | 115 | 8,000 | 1,150 |
| 2003-10-30 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-10-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-10-28 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-10-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-10-24 | 120 | 128 | 120 | 128 | 12,000 | 1,280 |
| 2003-10-23 | 125 | 125 | 120 | 120 | 20,000 | 1,200 |
| 2003-10-22 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 2003-10-21 | 144 | 145 | 131 | 140 | 33,000 | 1,400 |
| 2003-10-20 | 127 | 140 | 127 | 140 | 31,000 | 1,400 |
| 2003-10-17 | 127 | 128 | 127 | 127 | 6,000 | 1,270 |
| 2003-10-16 | 121 | 125 | 118 | 125 | 48,000 | 1,250 |
| 2003-10-15 | 122 | 125 | 121 | 121 | 40,000 | 1,210 |
| 2003-10-14 | 125 | 126 | 116 | 121 | 54,000 | 1,210 |
| 2003-10-10 | 136 | 136 | 120 | 129 | 115,000 | 1,290 |
| 2003-10-09 | 99 | 150 | 99 | 145 | 257,000 | 1,450 |
| 2003-10-08 | 95 | 100 | 95 | 100 | 15,000 | 1,000 |
| 2003-10-07 | 95 | 98 | 94 | 94 | 9,000 | 940 |
| 2003-10-06 | 90 | 101 | 90 | 101 | 18,000 | 1,010 |
| 2003-10-03 | 90 | 91 | 90 | 90 | 7,000 | 900 |
| 2003-10-02 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2003-10-01 | 90 | 91 | 88 | 91 | 16,000 | 910 |
| 2003-09-30 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2003-09-29 | 96 | 96 | 88 | 88 | 12,000 | 880 |
| 2003-09-25 | 96 | 99 | 95 | 99 | 16,000 | 990 |
| 2003-09-24 | 102 | 102 | 99 | 99 | 2,000 | 990 |
| 2003-09-22 | 104 | 105 | 102 | 105 | 9,000 | 1,050 |
| 2003-09-19 | 99 | 104 | 99 | 104 | 26,000 | 1,040 |
| 2003-09-18 | 98 | 99 | 98 | 99 | 9,000 | 990 |
| 2003-09-17 | 95 | 96 | 95 | 96 | 8,000 | 960 |
| 2003-09-16 | 100 | 100 | 95 | 95 | 5,000 | 950 |
| 2003-09-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-09-11 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-09-10 | 105 | 108 | 103 | 107 | 16,000 | 1,070 |
| 2003-09-09 | 91 | 110 | 90 | 110 | 13,000 | 1,100 |
| 2003-09-08 | 94 | 94 | 90 | 90 | 11,000 | 900 |
| 2003-09-05 | 94 | 96 | 94 | 95 | 15,000 | 950 |
| 2003-09-04 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2003-09-03 | 98 | 98 | 96 | 96 | 12,000 | 960 |
| 2003-09-02 | 100 | 100 | 97 | 98 | 26,000 | 980 |
| 2003-09-01 | 91 | 100 | 89 | 100 | 42,000 | 1,000 |
| 2003-08-29 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2003-08-28 | 92 | 92 | 92 | 92 | 21,000 | 920 |
| 2003-08-27 | 94 | 94 | 92 | 92 | 19,000 | 920 |
| 2003-08-26 | 95 | 95 | 94 | 94 | 15,000 | 940 |
| 2003-08-25 | 92 | 95 | 92 | 95 | 18,000 | 950 |
| 2003-08-22 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2003-08-21 | 91 | 91 | 90 | 91 | 16,000 | 910 |
| 2003-08-20 | 93 | 93 | 91 | 91 | 4,000 | 910 |
| 2003-08-19 | 90 | 94 | 86 | 94 | 19,000 | 940 |
| 2003-08-18 | 90 | 90 | 89 | 90 | 7,000 | 900 |
| 2003-08-15 | 90 | 90 | 89 | 89 | 9,000 | 890 |
| 2003-08-14 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2003-08-13 | 86 | 86 | 83 | 86 | 22,000 | 860 |
| 2003-08-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-08-11 | 86 | 86 | 85 | 85 | 13,000 | 850 |
| 2003-08-05 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2003-08-04 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2003-08-01 | 96 | 96 | 91 | 91 | 9,000 | 910 |
| 2003-07-31 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 2003-07-28 | 93 | 94 | 92 | 92 | 7,000 | 920 |
| 2003-07-25 | 94 | 95 | 92 | 92 | 8,000 | 920 |
| 2003-07-24 | 89 | 89 | 89 | 89 | 20,000 | 890 |
| 2003-07-23 | 95 | 95 | 86 | 86 | 9,000 | 860 |
| 2003-07-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2003-07-17 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2003-07-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-07-15 | 108 | 108 | 100 | 105 | 6,000 | 1,050 |
| 2003-07-14 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2003-07-11 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2003-07-10 | 111 | 114 | 105 | 105 | 19,000 | 1,050 |
| 2003-07-09 | 121 | 130 | 108 | 109 | 60,000 | 1,090 |
| 2003-07-08 | 96 | 120 | 96 | 118 | 44,000 | 1,180 |
| 2003-07-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-07-03 | 101 | 101 | 95 | 96 | 12,000 | 960 |
| 2003-07-02 | 100 | 101 | 97 | 101 | 21,000 | 1,010 |
| 2003-07-01 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2003-06-30 | 96 | 98 | 96 | 98 | 12,000 | 980 |
| 2003-06-27 | 90 | 101 | 90 | 96 | 14,000 | 960 |
| 2003-06-26 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-06-25 | 94 | 94 | 90 | 90 | 2,000 | 900 |
| 2003-06-24 | 89 | 89 | 86 | 86 | 10,000 | 860 |
| 2003-06-23 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2003-06-20 | 86 | 91 | 85 | 91 | 4,000 | 910 |
| 2003-06-19 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-06-18 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2003-06-17 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-06-16 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-06-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-06-12 | 83 | 83 | 82 | 82 | 5,000 | 820 |
| 2003-06-11 | 85 | 85 | 83 | 83 | 7,000 | 830 |
| 2003-06-10 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2003-06-09 | 88 | 88 | 81 | 81 | 10,000 | 810 |
| 2003-06-06 | 86 | 88 | 86 | 88 | 10,000 | 880 |
| 2003-06-05 | 88 | 88 | 85 | 88 | 5,000 | 880 |
| 2003-06-03 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-06-02 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-05-30 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2003-05-29 | 86 | 89 | 86 | 89 | 5,000 | 890 |
| 2003-05-27 | 82 | 86 | 82 | 85 | 7,000 | 850 |
| 2003-05-26 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-05-23 | 80 | 80 | 79 | 80 | 13,000 | 800 |
| 2003-05-21 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-05-19 | 91 | 91 | 88 | 88 | 4,000 | 880 |
| 2003-05-16 | 93 | 93 | 91 | 91 | 8,000 | 910 |
| 2003-05-15 | 91 | 95 | 91 | 93 | 15,000 | 930 |
| 2003-05-14 | 91 | 100 | 88 | 88 | 31,000 | 880 |
| 2003-05-13 | 78 | 92 | 78 | 92 | 17,000 | 920 |
| 2003-05-12 | 77 | 77 | 76 | 76 | 4,000 | 760 |
| 2003-05-09 | 75 | 76 | 75 | 76 | 3,000 | 760 |
| 2003-05-08 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2003-05-07 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2003-05-01 | 74 | 74 | 74 | 74 | 9,000 | 740 |
| 2003-04-28 | 72 | 77 | 72 | 77 | 4,000 | 770 |
| 2003-04-24 | 79 | 79 | 75 | 75 | 6,000 | 750 |
| 2003-04-23 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-04-22 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2003-04-21 | 75 | 79 | 75 | 77 | 13,000 | 770 |
| 2003-04-18 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-04-16 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-04-14 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2003-04-11 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-04-10 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2003-04-09 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-04-08 | 70 | 70 | 66 | 66 | 3,000 | 660 |
| 2003-04-07 | 66 | 67 | 62 | 63 | 36,000 | 630 |
| 2003-04-04 | 70 | 70 | 60 | 60 | 10,000 | 600 |
| 2003-04-03 | 70 | 72 | 70 | 70 | 20,000 | 700 |
| 2003-04-02 | 70 | 71 | 70 | 70 | 7,000 | 700 |
| 2003-03-26 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-03-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-03-24 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-03-19 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2003-03-17 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-03-14 | 65 | 72 | 65 | 72 | 4,000 | 720 |
| 2003-03-13 | 73 | 73 | 70 | 70 | 5,000 | 700 |
| 2003-03-12 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2003-03-10 | 72 | 72 | 71 | 71 | 3,000 | 710 |
| 2003-03-06 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2003-03-05 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2003-03-04 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2003-03-03 | 75 | 75 | 73 | 73 | 11,000 | 730 |
| 2003-02-28 | 71 | 73 | 71 | 73 | 20,000 | 730 |
| 2003-02-27 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2003-02-26 | 87 | 96 | 87 | 96 | 6,000 | 960 |
| 2003-02-25 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2003-02-24 | 79 | 83 | 79 | 83 | 20,000 | 830 |
| 2003-02-21 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2003-02-19 | 81 | 81 | 78 | 78 | 9,000 | 780 |
| 2003-02-18 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2003-02-17 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2003-02-14 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2003-02-13 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2003-02-12 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-02-10 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2003-02-06 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-02-05 | 75 | 75 | 73 | 73 | 2,000 | 730 |
| 2003-01-30 | 75 | 75 | 72 | 72 | 4,000 | 720 |
| 2003-01-28 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2003-01-27 | 73 | 74 | 73 | 74 | 2,000 | 740 |
| 2003-01-24 | 72 | 72 | 71 | 71 | 7,000 | 710 |
| 2003-01-22 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-01-21 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2003-01-16 | 68 | 70 | 68 | 70 | 2,000 | 700 |
| 2003-01-15 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2003-01-14 | 63 | 65 | 63 | 65 | 6,000 | 650 |
| 2003-01-07 | 80 | 80 | 80 | 80 | 2,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
