1. HOME >
  2. 株価時系列 >
  3. 6942 >
  4. 2004年

6942 (株)ソフィアホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301771771771771,0001,770
2004-12-291771771761774,0001,770
2004-12-281751751751753,0001,750
2004-12-2717517517517518,0001,750
2004-12-241731731731731,0001,730
2004-12-2217217317117320,0001,730
2004-12-2117217417017419,0001,740
2004-12-201701721701723,0001,720
2004-12-171701701701704,0001,700
2004-12-1617217217017022,0001,700
2004-12-151711711701706,0001,700
2004-12-141751751701706,0001,700
2004-12-131791851771776,0001,770
2004-12-1018718718018710,0001,870
2004-12-091791791771772,0001,770
2004-12-081811811791793,0001,790
2004-12-071801801801804,0001,800
2004-12-061811811801803,0001,800
2004-12-0318118118118113,0001,810
2004-12-0219819818018012,0001,800
2004-12-011851971851974,0001,970
2004-11-301801801801802,0001,800
2004-11-261771771771771,0001,770
2004-11-251801801751753,0001,750
2004-11-2218518517817917,0001,790
2004-11-191851901851905,0001,900
2004-11-181901901861868,0001,860
2004-11-161891901891902,0001,900
2004-11-151881881851852,0001,850
2004-11-101821841821843,0001,840
2004-11-091921921921925,0001,920
2004-11-0819219219019214,0001,920
2004-11-051871901871906,0001,900
2004-11-0419019018518514,0001,850
2004-11-021901901901905,0001,900
2004-11-011901911901905,0001,900
2004-10-291901901901902,0001,900
2004-10-281961971961975,0001,970
2004-10-271971991971974,0001,970
2004-10-261961961961962,0001,960
2004-10-251951991951993,0001,990
2004-10-222012012012014,0002,010
2004-10-212052052052053,0002,050
2004-10-182052052052051,0002,050
2004-10-152052052052052,0002,050
2004-10-142102102022038,0002,030
2004-10-132102102002008,0002,000
2004-10-1221523021523010,0002,300
2004-10-082152302152309,0002,300
2004-10-0721823921823526,0002,350
2004-10-0619021619021610,0002,160
2004-10-051901901901902,0001,900
2004-10-0418519018519011,0001,900
2004-09-301891891851855,0001,850
2004-09-281991991991991,0001,990
2004-09-241901901881884,0001,880
2004-09-212032032012012,0002,010
2004-09-172052052012013,0002,010
2004-09-152112112002002,0002,000
2004-09-132252252252251,0002,250
2004-09-0922023022022511,0002,250
2004-09-082252252252251,0002,250
2004-09-072342402252259,0002,250
2004-09-0623924523924510,0002,450
2004-09-0322523922423915,0002,390
2004-09-012182182092094,0002,090
2004-08-3121221220920910,0002,090
2004-08-302382382112117,0002,110
2004-08-272292402292407,0002,400
2004-08-262152302152304,0002,300
2004-08-252102202102205,0002,200
2004-08-242082102082103,0002,100
2004-08-2319521019521010,0002,100
2004-08-201921921921921,0001,920
2004-08-191831851831853,0001,850
2004-08-121851861851863,0001,860
2004-08-101851851851851,0001,850
2004-08-091781851781853,0001,850
2004-08-0618018017618011,0001,800
2004-08-0518118117817821,0001,780
2004-08-041861861861862,0001,860
2004-08-0318819118518520,0001,850
2004-08-0218518518418512,0001,850
2004-07-3018718718118110,0001,810
2004-07-2919819818418418,0001,840
2004-07-282102101971976,0001,970
2004-07-272102162012017,0002,010
2004-07-262212212162164,0002,160
2004-07-232262262202209,0002,200
2004-07-222212292212289,0002,280
2004-07-2122923022022014,0002,200
2004-07-202372372352352,0002,350
2004-07-162402402402403,0002,400
2004-07-142412482332488,0002,480
2004-07-1224024524024513,0002,450
2004-07-092492492452453,0002,450
2004-07-082422422402406,0002,400
2004-07-072422422422425,0002,420
2004-07-0625525525525510,0002,550
2004-07-052552552552555,0002,550
2004-07-022502602502609,0002,600
2004-07-012602602452488,0002,480
2004-06-302552652552607,0002,600
2004-06-2926126125025011,0002,500
2004-06-282602612412616,0002,610
2004-06-242622622602606,0002,600
2004-06-2326026025525513,0002,550
2004-06-2227627625525517,0002,550
2004-06-2126527626527621,0002,760
2004-06-182602602602602,0002,600
2004-06-172752752652658,0002,650
2004-06-1626627325627319,0002,730
2004-06-152512512512515,0002,510
2004-06-142592592592592,0002,590
2004-06-112612612592594,0002,590
2004-06-102652652612615,0002,610
2004-06-092832832712716,0002,710
2004-06-0828028525928519,0002,850
2004-06-0727027527027521,0002,750
2004-06-0424528024527534,0002,750
2004-06-0324026223224211,0002,420
2004-06-0225825824024014,0002,400
2004-06-012602602552553,0002,550
2004-05-312782802702759,0002,750
2004-05-282802802782786,0002,780
2004-05-2728528528028020,0002,800
2004-05-2628629028628823,0002,880
2004-05-2528629028128118,0002,810
2004-05-2428028328028111,0002,810
2004-05-2128529528028025,0002,800
2004-05-2029029529029145,0002,910
2004-05-1926027925827915,0002,790
2004-05-1824725123023439,0002,340
2004-05-1729829824625043,0002,500
2004-05-1426529926529833,0002,980
2004-05-13310325280280185,0002,800
2004-05-12255315250305186,0003,050
2004-05-1122024922024956,0002,490
2004-05-1023424022522559,0002,250
2004-05-0723923921523947,0002,390
2004-05-06205270205240105,0002,400
2004-04-3020220220020020,0002,000
2004-04-282002022002029,0002,020
2004-04-2720320520020022,0002,000
2004-04-2620020520020021,0002,000
2004-04-2319520019419736,0001,970
2004-04-2220520619119486,0001,940
2004-04-2118520518120598,0002,050
2004-04-2017318517218519,0001,850
2004-04-1918018017017026,0001,700
2004-04-1617819017517552,0001,750
2004-04-1517519017217963,0001,790
2004-04-1416017516017077,0001,700
2004-04-1315016014916036,0001,600
2004-04-1214014514014512,0001,450
2004-04-0913513613513516,0001,350
2004-04-0814514513814240,0001,420
2004-04-071381411381416,0001,410
2004-04-0614014113813853,0001,380
2004-04-051381381381387,0001,380
2004-04-021401401401408,0001,400
2004-04-011351401351405,0001,400
2004-03-3113713713413412,0001,340
2004-03-3013613913613911,0001,390
2004-03-291381381321326,0001,320
2004-03-261411411401409,0001,400
2004-03-2514014014014011,0001,400
2004-03-2413814113814012,0001,400
2004-03-231331361301368,0001,360
2004-03-2213615013013092,0001,300
2004-03-1913213613213610,0001,360
2004-03-181311331311339,0001,330
2004-03-171361381301309,0001,300
2004-03-1613713813513524,0001,350
2004-03-1513313813313516,0001,350
2004-03-1212913812913155,0001,310
2004-03-1112612812612819,0001,280
2004-03-101271281271287,0001,280
2004-03-0912812812712811,0001,280
2004-03-0812512912512843,0001,280
2004-03-0512012512012030,0001,200
2004-03-0411812311812016,0001,200
2004-03-031231231231231,0001,230
2004-03-021181201181187,0001,180
2004-03-011151191121129,0001,120
2004-02-271181201181193,0001,190
2004-02-2612412412012112,0001,210
2004-02-2511513011512417,0001,240
2004-02-241051151051158,0001,150
2004-02-231151171111177,0001,170
2004-02-201131171131172,0001,170
2004-02-191151151151151,0001,150
2004-02-181171171171172,0001,170
2004-02-171131171131175,0001,170
2004-02-161131131131133,0001,130
2004-02-131141151141154,0001,150
2004-02-1211511711511612,0001,160
2004-02-101121151121155,0001,150
2004-02-091101101091104,0001,100
2004-02-061021101021105,0001,100
2004-02-051021021021022,0001,020
2004-02-041051071021026,0001,020
2004-02-031051051051053,0001,050
2004-02-021101101061064,0001,060
2004-01-2911312011311517,0001,150
2004-01-281141151141152,0001,150
2004-01-261191191121125,0001,120
2004-01-2312012011212014,0001,200
2004-01-2212412511812015,0001,200
2004-01-2112012711612458,0001,240
2004-01-2012012010812048,0001,200
2004-01-1910513010212982,0001,290
2004-01-1610510610010011,0001,000
2004-01-151031051031054,0001,050
2004-01-141051051031033,0001,030
2004-01-131051051031039,0001,030
2004-01-09991019910111,0001,010
2004-01-08919191912,000910
2004-01-0798100981006,0001,000
2004-01-06931038710330,0001,030
2004-01-05929392938,000930

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株