6942 (株)ソフィアホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 474 | 480 | 470 | 480 | 18,000 | 4,800 |
| 2005-12-29 | 467 | 472 | 465 | 468 | 20,000 | 4,680 |
| 2005-12-28 | 480 | 480 | 461 | 467 | 40,000 | 4,670 |
| 2005-12-27 | 468 | 468 | 454 | 465 | 47,000 | 4,650 |
| 2005-12-26 | 468 | 468 | 460 | 461 | 35,000 | 4,610 |
| 2005-12-22 | 485 | 513 | 452 | 453 | 154,000 | 4,530 |
| 2005-12-21 | 469 | 480 | 450 | 450 | 64,000 | 4,500 |
| 2005-12-20 | 463 | 475 | 462 | 474 | 23,000 | 4,740 |
| 2005-12-19 | 483 | 483 | 460 | 462 | 29,000 | 4,620 |
| 2005-12-16 | 506 | 507 | 481 | 488 | 37,000 | 4,880 |
| 2005-12-15 | 526 | 526 | 490 | 505 | 41,000 | 5,050 |
| 2005-12-14 | 540 | 580 | 500 | 526 | 254,000 | 5,260 |
| 2005-12-13 | 450 | 530 | 446 | 530 | 128,000 | 5,300 |
| 2005-12-12 | 455 | 455 | 446 | 452 | 37,000 | 4,520 |
| 2005-12-09 | 450 | 455 | 445 | 451 | 32,000 | 4,510 |
| 2005-12-08 | 455 | 463 | 444 | 444 | 50,000 | 4,440 |
| 2005-12-07 | 484 | 484 | 451 | 452 | 61,000 | 4,520 |
| 2005-12-06 | 482 | 491 | 480 | 480 | 36,000 | 4,800 |
| 2005-12-05 | 491 | 495 | 476 | 477 | 45,000 | 4,770 |
| 2005-12-02 | 508 | 510 | 461 | 471 | 86,000 | 4,710 |
| 2005-12-01 | 500 | 530 | 468 | 478 | 59,000 | 4,780 |
| 2005-11-30 | 507 | 508 | 485 | 495 | 37,000 | 4,950 |
| 2005-11-29 | 560 | 560 | 518 | 518 | 31,000 | 5,180 |
| 2005-11-28 | 575 | 575 | 560 | 571 | 29,000 | 5,710 |
| 2005-11-25 | 586 | 590 | 568 | 568 | 9,000 | 5,680 |
| 2005-11-24 | 623 | 623 | 555 | 556 | 53,000 | 5,560 |
| 2005-11-22 | 601 | 636 | 601 | 620 | 61,000 | 6,200 |
| 2005-11-21 | 599 | 640 | 585 | 600 | 69,000 | 6,000 |
| 2005-11-18 | 561 | 585 | 555 | 580 | 61,000 | 5,800 |
| 2005-11-17 | 581 | 585 | 554 | 574 | 17,000 | 5,740 |
| 2005-11-16 | 615 | 620 | 591 | 591 | 27,000 | 5,910 |
| 2005-11-15 | 600 | 619 | 600 | 600 | 32,000 | 6,000 |
| 2005-11-14 | 620 | 625 | 600 | 600 | 9,000 | 6,000 |
| 2005-11-11 | 610 | 621 | 600 | 600 | 21,000 | 6,000 |
| 2005-11-10 | 611 | 668 | 611 | 620 | 65,000 | 6,200 |
| 2005-11-09 | 631 | 639 | 596 | 596 | 46,000 | 5,960 |
| 2005-11-08 | 693 | 693 | 626 | 648 | 44,000 | 6,480 |
| 2005-11-07 | 691 | 699 | 665 | 690 | 37,000 | 6,900 |
| 2005-11-04 | 725 | 725 | 650 | 690 | 142,000 | 6,900 |
| 2005-11-02 | 619 | 713 | 619 | 695 | 232,000 | 6,950 |
| 2005-11-01 | 605 | 640 | 585 | 616 | 149,000 | 6,160 |
| 2005-10-31 | 571 | 605 | 545 | 605 | 126,000 | 6,050 |
| 2005-10-28 | 617 | 620 | 560 | 561 | 254,000 | 5,610 |
| 2005-10-27 | 495 | 567 | 490 | 567 | 216,000 | 5,670 |
| 2005-10-26 | 420 | 487 | 420 | 487 | 77,000 | 4,870 |
| 2005-10-25 | 420 | 420 | 407 | 407 | 16,000 | 4,070 |
| 2005-10-24 | 413 | 427 | 408 | 410 | 32,000 | 4,100 |
| 2005-10-21 | 434 | 434 | 385 | 428 | 106,000 | 4,280 |
| 2005-10-20 | 451 | 456 | 435 | 437 | 37,000 | 4,370 |
| 2005-10-19 | 470 | 475 | 451 | 451 | 77,000 | 4,510 |
| 2005-10-18 | 486 | 494 | 471 | 475 | 96,000 | 4,750 |
| 2005-10-17 | 520 | 520 | 486 | 500 | 212,000 | 5,000 |
| 2005-10-14 | 463 | 525 | 450 | 480 | 430,000 | 4,800 |
| 2005-10-13 | 399 | 469 | 399 | 465 | 282,000 | 4,650 |
| 2005-10-12 | 379 | 419 | 370 | 393 | 202,000 | 3,930 |
| 2005-10-11 | 380 | 385 | 365 | 380 | 174,000 | 3,800 |
| 2005-10-07 | 340 | 365 | 330 | 365 | 125,000 | 3,650 |
| 2005-10-06 | 330 | 350 | 326 | 340 | 70,000 | 3,400 |
| 2005-10-05 | 338 | 380 | 320 | 330 | 784,000 | 3,300 |
| 2005-10-04 | 255 | 333 | 255 | 333 | 868,000 | 3,330 |
| 2005-10-03 | 251 | 255 | 250 | 253 | 23,000 | 2,530 |
| 2005-09-30 | 243 | 245 | 243 | 243 | 15,000 | 2,430 |
| 2005-09-29 | 256 | 256 | 247 | 247 | 16,000 | 2,470 |
| 2005-09-28 | 250 | 250 | 248 | 248 | 5,000 | 2,480 |
| 2005-09-27 | 251 | 251 | 246 | 250 | 32,000 | 2,500 |
| 2005-09-26 | 252 | 254 | 250 | 251 | 16,000 | 2,510 |
| 2005-09-22 | 249 | 250 | 246 | 249 | 20,000 | 2,490 |
| 2005-09-21 | 249 | 253 | 247 | 249 | 12,000 | 2,490 |
| 2005-09-20 | 248 | 248 | 245 | 247 | 16,000 | 2,470 |
| 2005-09-16 | 246 | 250 | 243 | 247 | 26,000 | 2,470 |
| 2005-09-15 | 249 | 253 | 246 | 246 | 15,000 | 2,460 |
| 2005-09-14 | 246 | 249 | 246 | 249 | 11,000 | 2,490 |
| 2005-09-13 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-09-12 | 245 | 247 | 245 | 247 | 4,000 | 2,470 |
| 2005-09-09 | 247 | 247 | 245 | 245 | 6,000 | 2,450 |
| 2005-09-08 | 245 | 245 | 244 | 245 | 7,000 | 2,450 |
| 2005-09-07 | 247 | 249 | 246 | 249 | 4,000 | 2,490 |
| 2005-09-06 | 244 | 246 | 244 | 244 | 8,000 | 2,440 |
| 2005-09-05 | 245 | 245 | 243 | 243 | 8,000 | 2,430 |
| 2005-09-02 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-09-01 | 248 | 248 | 247 | 248 | 7,000 | 2,480 |
| 2005-08-31 | 248 | 248 | 243 | 247 | 7,000 | 2,470 |
| 2005-08-30 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2005-08-29 | 243 | 246 | 243 | 246 | 11,000 | 2,460 |
| 2005-08-26 | 241 | 243 | 240 | 240 | 27,000 | 2,400 |
| 2005-08-25 | 250 | 250 | 242 | 242 | 18,000 | 2,420 |
| 2005-08-24 | 250 | 253 | 245 | 245 | 11,000 | 2,450 |
| 2005-08-23 | 246 | 249 | 245 | 249 | 7,000 | 2,490 |
| 2005-08-22 | 244 | 248 | 244 | 245 | 14,000 | 2,450 |
| 2005-08-19 | 255 | 256 | 237 | 245 | 80,000 | 2,450 |
| 2005-08-18 | 260 | 261 | 254 | 257 | 29,000 | 2,570 |
| 2005-08-17 | 250 | 252 | 247 | 250 | 25,000 | 2,500 |
| 2005-08-16 | 256 | 256 | 251 | 251 | 33,000 | 2,510 |
| 2005-08-15 | 265 | 265 | 251 | 255 | 19,000 | 2,550 |
| 2005-08-12 | 273 | 274 | 263 | 266 | 214,000 | 2,660 |
| 2005-08-11 | 243 | 273 | 243 | 273 | 194,000 | 2,730 |
| 2005-08-10 | 245 | 245 | 235 | 243 | 31,000 | 2,430 |
| 2005-08-09 | 236 | 245 | 236 | 245 | 9,000 | 2,450 |
| 2005-08-08 | 232 | 232 | 231 | 231 | 7,000 | 2,310 |
| 2005-08-05 | 240 | 250 | 234 | 234 | 29,000 | 2,340 |
| 2005-08-04 | 241 | 241 | 230 | 230 | 25,000 | 2,300 |
| 2005-08-03 | 240 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2005-08-02 | 243 | 247 | 235 | 235 | 40,000 | 2,350 |
| 2005-08-01 | 246 | 248 | 243 | 243 | 38,000 | 2,430 |
| 2005-07-29 | 253 | 253 | 247 | 247 | 6,000 | 2,470 |
| 2005-07-28 | 246 | 247 | 246 | 247 | 9,000 | 2,470 |
| 2005-07-27 | 248 | 252 | 248 | 248 | 18,000 | 2,480 |
| 2005-07-26 | 244 | 253 | 244 | 247 | 26,000 | 2,470 |
| 2005-07-25 | 245 | 248 | 245 | 246 | 13,000 | 2,460 |
| 2005-07-22 | 253 | 253 | 245 | 245 | 21,000 | 2,450 |
| 2005-07-21 | 252 | 252 | 238 | 243 | 92,000 | 2,430 |
| 2005-07-20 | 252 | 252 | 249 | 250 | 21,000 | 2,500 |
| 2005-07-19 | 260 | 263 | 257 | 257 | 20,000 | 2,570 |
| 2005-07-15 | 255 | 268 | 255 | 264 | 14,000 | 2,640 |
| 2005-07-14 | 280 | 280 | 270 | 275 | 6,000 | 2,750 |
| 2005-07-13 | 269 | 287 | 266 | 275 | 77,000 | 2,750 |
| 2005-07-12 | 261 | 261 | 254 | 261 | 26,000 | 2,610 |
| 2005-07-11 | 250 | 255 | 250 | 254 | 4,000 | 2,540 |
| 2005-07-08 | 258 | 258 | 252 | 252 | 15,000 | 2,520 |
| 2005-07-07 | 250 | 257 | 250 | 257 | 20,000 | 2,570 |
| 2005-07-06 | 245 | 246 | 242 | 242 | 16,000 | 2,420 |
| 2005-07-05 | 248 | 248 | 241 | 243 | 31,000 | 2,430 |
| 2005-07-04 | 249 | 249 | 248 | 248 | 5,000 | 2,480 |
| 2005-07-01 | 254 | 255 | 253 | 253 | 14,000 | 2,530 |
| 2005-06-30 | 270 | 270 | 255 | 257 | 21,000 | 2,570 |
| 2005-06-29 | 255 | 263 | 255 | 260 | 49,000 | 2,600 |
| 2005-06-28 | 252 | 255 | 250 | 252 | 31,000 | 2,520 |
| 2005-06-27 | 253 | 255 | 250 | 252 | 17,000 | 2,520 |
| 2005-06-24 | 248 | 254 | 248 | 253 | 14,000 | 2,530 |
| 2005-06-23 | 243 | 251 | 243 | 251 | 33,000 | 2,510 |
| 2005-06-22 | 247 | 247 | 242 | 242 | 3,000 | 2,420 |
| 2005-06-21 | 248 | 252 | 247 | 247 | 10,000 | 2,470 |
| 2005-06-20 | 252 | 252 | 244 | 247 | 9,000 | 2,470 |
| 2005-06-17 | 247 | 251 | 247 | 251 | 8,000 | 2,510 |
| 2005-06-16 | 254 | 254 | 244 | 244 | 18,000 | 2,440 |
| 2005-06-15 | 246 | 247 | 242 | 247 | 20,000 | 2,470 |
| 2005-06-14 | 242 | 242 | 240 | 240 | 13,000 | 2,400 |
| 2005-06-13 | 248 | 248 | 240 | 247 | 31,000 | 2,470 |
| 2005-06-10 | 248 | 253 | 236 | 248 | 75,000 | 2,480 |
| 2005-06-09 | 250 | 250 | 240 | 243 | 29,000 | 2,430 |
| 2005-06-08 | 255 | 255 | 250 | 250 | 27,000 | 2,500 |
| 2005-06-07 | 254 | 255 | 252 | 252 | 8,000 | 2,520 |
| 2005-06-06 | 264 | 264 | 251 | 255 | 23,000 | 2,550 |
| 2005-06-03 | 263 | 263 | 260 | 260 | 19,000 | 2,600 |
| 2005-06-02 | 264 | 264 | 263 | 263 | 5,000 | 2,630 |
| 2005-06-01 | 269 | 269 | 269 | 269 | 10,000 | 2,690 |
| 2005-05-31 | 265 | 270 | 265 | 269 | 5,000 | 2,690 |
| 2005-05-30 | 273 | 278 | 269 | 274 | 29,000 | 2,740 |
| 2005-05-27 | 255 | 272 | 255 | 264 | 30,000 | 2,640 |
| 2005-05-26 | 267 | 267 | 250 | 255 | 59,000 | 2,550 |
| 2005-05-25 | 272 | 273 | 261 | 267 | 29,000 | 2,670 |
| 2005-05-24 | 273 | 275 | 270 | 272 | 33,000 | 2,720 |
| 2005-05-23 | 274 | 278 | 270 | 275 | 43,000 | 2,750 |
| 2005-05-20 | 277 | 277 | 270 | 275 | 37,000 | 2,750 |
| 2005-05-19 | 270 | 280 | 268 | 272 | 88,000 | 2,720 |
| 2005-05-18 | 269 | 269 | 255 | 265 | 97,000 | 2,650 |
| 2005-05-17 | 279 | 319 | 253 | 260 | 369,000 | 2,600 |
| 2005-05-16 | 270 | 305 | 266 | 288 | 301,000 | 2,880 |
| 2005-05-13 | 257 | 260 | 253 | 255 | 16,000 | 2,550 |
| 2005-05-12 | 260 | 260 | 255 | 256 | 10,000 | 2,560 |
| 2005-05-11 | 251 | 260 | 251 | 260 | 12,000 | 2,600 |
| 2005-05-10 | 264 | 267 | 255 | 255 | 26,000 | 2,550 |
| 2005-05-09 | 273 | 273 | 259 | 259 | 24,000 | 2,590 |
| 2005-05-06 | 261 | 268 | 261 | 263 | 13,000 | 2,630 |
| 2005-05-02 | 265 | 265 | 259 | 260 | 12,000 | 2,600 |
| 2005-04-28 | 265 | 276 | 265 | 266 | 22,000 | 2,660 |
| 2005-04-27 | 258 | 270 | 255 | 270 | 23,000 | 2,700 |
| 2005-04-26 | 253 | 259 | 250 | 259 | 8,000 | 2,590 |
| 2005-04-25 | 256 | 257 | 243 | 253 | 36,000 | 2,530 |
| 2005-04-22 | 260 | 260 | 254 | 258 | 39,000 | 2,580 |
| 2005-04-21 | 269 | 270 | 253 | 258 | 49,000 | 2,580 |
| 2005-04-20 | 268 | 271 | 265 | 265 | 44,000 | 2,650 |
| 2005-04-19 | 273 | 278 | 262 | 270 | 124,000 | 2,700 |
| 2005-04-18 | 263 | 281 | 261 | 278 | 53,000 | 2,780 |
| 2005-04-15 | 271 | 280 | 270 | 280 | 62,000 | 2,800 |
| 2005-04-14 | 261 | 270 | 260 | 267 | 37,000 | 2,670 |
| 2005-04-13 | 258 | 282 | 250 | 266 | 110,000 | 2,660 |
| 2005-04-12 | 263 | 266 | 257 | 258 | 82,000 | 2,580 |
| 2005-04-11 | 290 | 315 | 254 | 258 | 463,000 | 2,580 |
| 2005-04-08 | 226 | 298 | 226 | 287 | 475,000 | 2,870 |
| 2005-04-07 | 210 | 218 | 210 | 218 | 3,000 | 2,180 |
| 2005-04-06 | 210 | 214 | 210 | 214 | 5,000 | 2,140 |
| 2005-04-05 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2005-04-04 | 210 | 212 | 210 | 211 | 4,000 | 2,110 |
| 2005-03-30 | 213 | 213 | 210 | 210 | 19,000 | 2,100 |
| 2005-03-29 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2005-03-28 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2005-03-25 | 212 | 217 | 212 | 217 | 10,000 | 2,170 |
| 2005-03-24 | 222 | 222 | 216 | 216 | 11,000 | 2,160 |
| 2005-03-23 | 214 | 219 | 214 | 215 | 10,000 | 2,150 |
| 2005-03-22 | 221 | 221 | 219 | 219 | 32,000 | 2,190 |
| 2005-03-18 | 222 | 225 | 221 | 221 | 10,000 | 2,210 |
| 2005-03-17 | 225 | 228 | 223 | 227 | 16,000 | 2,270 |
| 2005-03-16 | 232 | 233 | 225 | 225 | 17,000 | 2,250 |
| 2005-03-15 | 223 | 232 | 223 | 232 | 35,000 | 2,320 |
| 2005-03-14 | 245 | 245 | 223 | 223 | 18,000 | 2,230 |
| 2005-03-11 | 245 | 250 | 245 | 248 | 6,000 | 2,480 |
| 2005-03-10 | 240 | 248 | 239 | 248 | 11,000 | 2,480 |
| 2005-03-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2005-03-08 | 256 | 257 | 256 | 257 | 5,000 | 2,570 |
| 2005-03-07 | 236 | 251 | 236 | 251 | 5,000 | 2,510 |
| 2005-03-04 | 248 | 248 | 236 | 236 | 8,000 | 2,360 |
| 2005-03-02 | 244 | 260 | 244 | 257 | 36,000 | 2,570 |
| 2005-03-01 | 225 | 244 | 223 | 244 | 38,000 | 2,440 |
| 2005-02-28 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 2005-02-25 | 216 | 229 | 216 | 229 | 9,000 | 2,290 |
| 2005-02-24 | 216 | 224 | 216 | 224 | 4,000 | 2,240 |
| 2005-02-23 | 220 | 220 | 212 | 215 | 4,000 | 2,150 |
| 2005-02-21 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2005-02-18 | 217 | 217 | 214 | 214 | 4,000 | 2,140 |
| 2005-02-17 | 220 | 220 | 212 | 212 | 4,000 | 2,120 |
| 2005-02-16 | 224 | 224 | 220 | 220 | 5,000 | 2,200 |
| 2005-02-15 | 220 | 231 | 220 | 224 | 14,000 | 2,240 |
| 2005-02-14 | 231 | 231 | 205 | 220 | 48,000 | 2,200 |
| 2005-02-10 | 245 | 247 | 234 | 235 | 31,000 | 2,350 |
| 2005-02-09 | 243 | 245 | 240 | 245 | 8,000 | 2,450 |
| 2005-02-08 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 2005-02-07 | 249 | 249 | 233 | 234 | 24,000 | 2,340 |
| 2005-02-04 | 252 | 260 | 249 | 249 | 16,000 | 2,490 |
| 2005-02-03 | 250 | 250 | 248 | 248 | 7,000 | 2,480 |
| 2005-02-02 | 257 | 257 | 251 | 255 | 7,000 | 2,550 |
| 2005-02-01 | 247 | 252 | 247 | 252 | 8,000 | 2,520 |
| 2005-01-31 | 255 | 259 | 247 | 248 | 16,000 | 2,480 |
| 2005-01-28 | 251 | 251 | 246 | 250 | 13,000 | 2,500 |
| 2005-01-27 | 242 | 253 | 241 | 246 | 20,000 | 2,460 |
| 2005-01-26 | 245 | 246 | 242 | 242 | 10,000 | 2,420 |
| 2005-01-25 | 240 | 244 | 236 | 244 | 25,000 | 2,440 |
| 2005-01-24 | 235 | 243 | 234 | 234 | 25,000 | 2,340 |
| 2005-01-21 | 231 | 238 | 230 | 233 | 31,000 | 2,330 |
| 2005-01-20 | 249 | 249 | 240 | 243 | 8,000 | 2,430 |
| 2005-01-19 | 250 | 250 | 240 | 249 | 24,000 | 2,490 |
| 2005-01-18 | 249 | 255 | 230 | 247 | 37,000 | 2,470 |
| 2005-01-17 | 260 | 262 | 251 | 257 | 40,000 | 2,570 |
| 2005-01-14 | 275 | 275 | 260 | 266 | 33,000 | 2,660 |
| 2005-01-13 | 280 | 284 | 264 | 270 | 71,000 | 2,700 |
| 2005-01-12 | 275 | 275 | 260 | 270 | 74,000 | 2,700 |
| 2005-01-11 | 320 | 320 | 262 | 270 | 394,000 | 2,700 |
| 2005-01-07 | 320 | 320 | 320 | 320 | 109,000 | 3,200 |
| 2005-01-06 | 215 | 240 | 215 | 240 | 101,000 | 2,400 |
| 2005-01-05 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
