6942 (株)ソフィアホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2006-12-28 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2006-12-26 | 195 | 199 | 195 | 199 | 3,000 | 1,990 |
| 2006-12-25 | 200 | 200 | 196 | 196 | 12,000 | 1,960 |
| 2006-12-22 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2006-12-21 | 199 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2006-12-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-12-19 | 197 | 199 | 197 | 199 | 5,000 | 1,990 |
| 2006-12-18 | 199 | 199 | 197 | 197 | 7,000 | 1,970 |
| 2006-12-15 | 195 | 198 | 195 | 198 | 15,000 | 1,980 |
| 2006-12-14 | 191 | 196 | 191 | 191 | 7,000 | 1,910 |
| 2006-12-13 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2006-12-12 | 198 | 198 | 193 | 193 | 4,000 | 1,930 |
| 2006-12-11 | 187 | 197 | 184 | 195 | 12,000 | 1,950 |
| 2006-12-08 | 189 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2006-12-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-12-06 | 194 | 200 | 194 | 195 | 6,000 | 1,950 |
| 2006-12-05 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2006-12-04 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2006-12-01 | 188 | 208 | 188 | 195 | 17,000 | 1,950 |
| 2006-11-30 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2006-11-29 | 182 | 190 | 182 | 190 | 6,000 | 1,900 |
| 2006-11-28 | 181 | 182 | 177 | 177 | 3,000 | 1,770 |
| 2006-11-27 | 178 | 178 | 170 | 176 | 6,000 | 1,760 |
| 2006-11-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-11-22 | 170 | 180 | 170 | 180 | 3,000 | 1,800 |
| 2006-11-21 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2006-11-20 | 180 | 180 | 165 | 176 | 34,000 | 1,760 |
| 2006-11-17 | 190 | 190 | 188 | 190 | 7,000 | 1,900 |
| 2006-11-16 | 195 | 196 | 192 | 193 | 15,000 | 1,930 |
| 2006-11-15 | 200 | 200 | 194 | 200 | 16,000 | 2,000 |
| 2006-11-14 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2006-11-13 | 202 | 202 | 195 | 195 | 8,000 | 1,950 |
| 2006-11-10 | 207 | 207 | 191 | 197 | 36,000 | 1,970 |
| 2006-11-09 | 217 | 217 | 210 | 210 | 16,000 | 2,100 |
| 2006-11-08 | 219 | 219 | 213 | 213 | 5,000 | 2,130 |
| 2006-11-07 | 221 | 221 | 213 | 217 | 10,000 | 2,170 |
| 2006-11-06 | 227 | 227 | 222 | 222 | 8,000 | 2,220 |
| 2006-11-02 | 232 | 232 | 222 | 222 | 7,000 | 2,220 |
| 2006-11-01 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2006-10-31 | 231 | 233 | 231 | 233 | 7,000 | 2,330 |
| 2006-10-30 | 236 | 237 | 226 | 226 | 15,000 | 2,260 |
| 2006-10-27 | 237 | 237 | 226 | 226 | 20,000 | 2,260 |
| 2006-10-26 | 243 | 243 | 232 | 232 | 9,000 | 2,320 |
| 2006-10-25 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2006-10-24 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-10-23 | 240 | 240 | 230 | 238 | 26,000 | 2,380 |
| 2006-10-20 | 235 | 235 | 230 | 235 | 17,000 | 2,350 |
| 2006-10-19 | 231 | 244 | 231 | 240 | 24,000 | 2,400 |
| 2006-10-18 | 218 | 226 | 218 | 226 | 11,000 | 2,260 |
| 2006-10-17 | 229 | 229 | 221 | 226 | 4,000 | 2,260 |
| 2006-10-16 | 228 | 228 | 219 | 219 | 4,000 | 2,190 |
| 2006-10-13 | 228 | 228 | 227 | 227 | 3,000 | 2,270 |
| 2006-10-12 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2006-10-11 | 220 | 230 | 220 | 220 | 22,000 | 2,200 |
| 2006-10-10 | 217 | 218 | 215 | 215 | 6,000 | 2,150 |
| 2006-10-06 | 238 | 238 | 225 | 226 | 18,000 | 2,260 |
| 2006-10-05 | 250 | 250 | 238 | 238 | 3,000 | 2,380 |
| 2006-10-04 | 250 | 250 | 240 | 240 | 9,000 | 2,400 |
| 2006-10-03 | 233 | 240 | 233 | 240 | 8,000 | 2,400 |
| 2006-10-02 | 235 | 235 | 233 | 233 | 4,000 | 2,330 |
| 2006-09-29 | 232 | 236 | 231 | 231 | 10,000 | 2,310 |
| 2006-09-28 | 248 | 248 | 236 | 237 | 3,000 | 2,370 |
| 2006-09-27 | 234 | 234 | 231 | 231 | 3,000 | 2,310 |
| 2006-09-26 | 252 | 252 | 239 | 239 | 8,000 | 2,390 |
| 2006-09-25 | 237 | 257 | 237 | 247 | 47,000 | 2,470 |
| 2006-09-22 | 232 | 242 | 227 | 227 | 16,000 | 2,270 |
| 2006-09-21 | 226 | 227 | 221 | 227 | 10,000 | 2,270 |
| 2006-09-20 | 225 | 227 | 225 | 227 | 9,000 | 2,270 |
| 2006-09-19 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-09-15 | 240 | 240 | 234 | 234 | 5,000 | 2,340 |
| 2006-09-14 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2006-09-13 | 245 | 245 | 238 | 238 | 9,000 | 2,380 |
| 2006-09-12 | 242 | 243 | 240 | 240 | 9,000 | 2,400 |
| 2006-09-11 | 249 | 249 | 241 | 241 | 9,000 | 2,410 |
| 2006-09-08 | 241 | 248 | 237 | 248 | 10,000 | 2,480 |
| 2006-09-07 | 250 | 250 | 241 | 241 | 33,000 | 2,410 |
| 2006-09-06 | 229 | 286 | 229 | 254 | 167,000 | 2,540 |
| 2006-09-05 | 235 | 235 | 222 | 230 | 11,000 | 2,300 |
| 2006-09-04 | 233 | 235 | 232 | 235 | 6,000 | 2,350 |
| 2006-09-01 | 237 | 238 | 231 | 232 | 10,000 | 2,320 |
| 2006-08-31 | 248 | 248 | 240 | 240 | 13,000 | 2,400 |
| 2006-08-29 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 2006-08-28 | 256 | 256 | 250 | 250 | 8,000 | 2,500 |
| 2006-08-25 | 258 | 258 | 252 | 252 | 12,000 | 2,520 |
| 2006-08-24 | 255 | 258 | 253 | 256 | 12,000 | 2,560 |
| 2006-08-23 | 257 | 257 | 253 | 255 | 10,000 | 2,550 |
| 2006-08-22 | 258 | 258 | 253 | 255 | 7,000 | 2,550 |
| 2006-08-21 | 251 | 257 | 251 | 255 | 12,000 | 2,550 |
| 2006-08-18 | 255 | 257 | 252 | 252 | 26,000 | 2,520 |
| 2006-08-17 | 251 | 265 | 245 | 254 | 109,000 | 2,540 |
| 2006-08-16 | 260 | 277 | 260 | 265 | 43,000 | 2,650 |
| 2006-08-15 | 268 | 268 | 252 | 256 | 25,000 | 2,560 |
| 2006-08-14 | 244 | 279 | 244 | 256 | 54,000 | 2,560 |
| 2006-08-11 | 254 | 254 | 232 | 242 | 53,000 | 2,420 |
| 2006-08-10 | 261 | 261 | 251 | 251 | 14,000 | 2,510 |
| 2006-08-09 | 252 | 258 | 251 | 258 | 21,000 | 2,580 |
| 2006-08-08 | 257 | 263 | 255 | 262 | 20,000 | 2,620 |
| 2006-08-07 | 280 | 280 | 260 | 260 | 55,000 | 2,600 |
| 2006-08-04 | 262 | 270 | 254 | 260 | 90,000 | 2,600 |
| 2006-08-03 | 288 | 305 | 270 | 271 | 111,000 | 2,710 |
| 2006-08-02 | 277 | 305 | 270 | 273 | 178,000 | 2,730 |
| 2006-08-01 | 340 | 346 | 288 | 297 | 740,000 | 2,970 |
| 2006-07-31 | 257 | 325 | 246 | 325 | 1,184,000 | 3,250 |
| 2006-07-28 | 199 | 245 | 199 | 245 | 267,000 | 2,450 |
| 2006-07-27 | 200 | 200 | 176 | 195 | 147,000 | 1,950 |
| 2006-07-26 | 219 | 219 | 200 | 200 | 104,000 | 2,000 |
| 2006-07-25 | 245 | 245 | 214 | 214 | 104,000 | 2,140 |
| 2006-07-24 | 220 | 230 | 215 | 215 | 71,000 | 2,150 |
| 2006-07-21 | 253 | 253 | 245 | 245 | 4,000 | 2,450 |
| 2006-07-20 | 261 | 268 | 253 | 268 | 7,000 | 2,680 |
| 2006-07-19 | 261 | 261 | 240 | 240 | 22,000 | 2,400 |
| 2006-07-18 | 280 | 280 | 260 | 260 | 17,000 | 2,600 |
| 2006-07-14 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 2006-07-13 | 290 | 295 | 285 | 285 | 6,000 | 2,850 |
| 2006-07-12 | 305 | 305 | 295 | 295 | 12,000 | 2,950 |
| 2006-07-11 | 317 | 320 | 310 | 315 | 9,000 | 3,150 |
| 2006-07-10 | 332 | 332 | 310 | 319 | 21,000 | 3,190 |
| 2006-07-07 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2006-07-06 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 2006-07-05 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 2006-07-04 | 331 | 332 | 331 | 332 | 2,000 | 3,320 |
| 2006-07-03 | 335 | 335 | 326 | 326 | 8,000 | 3,260 |
| 2006-06-30 | 337 | 337 | 322 | 322 | 6,000 | 3,220 |
| 2006-06-28 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 2006-06-27 | 341 | 341 | 335 | 335 | 2,000 | 3,350 |
| 2006-06-26 | 347 | 347 | 332 | 332 | 4,000 | 3,320 |
| 2006-06-23 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-06-22 | 343 | 343 | 333 | 333 | 5,000 | 3,330 |
| 2006-06-21 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-06-20 | 340 | 350 | 340 | 350 | 14,000 | 3,500 |
| 2006-06-19 | 331 | 335 | 331 | 335 | 6,000 | 3,350 |
| 2006-06-16 | 339 | 350 | 334 | 334 | 33,000 | 3,340 |
| 2006-06-15 | 313 | 319 | 311 | 319 | 7,000 | 3,190 |
| 2006-06-14 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2006-06-12 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 2006-06-09 | 287 | 308 | 287 | 308 | 14,000 | 3,080 |
| 2006-06-08 | 293 | 311 | 285 | 286 | 91,000 | 2,860 |
| 2006-06-07 | 287 | 290 | 287 | 290 | 6,000 | 2,900 |
| 2006-06-06 | 285 | 290 | 280 | 286 | 5,000 | 2,860 |
| 2006-06-05 | 293 | 293 | 280 | 285 | 8,000 | 2,850 |
| 2006-06-02 | 295 | 295 | 260 | 288 | 38,000 | 2,880 |
| 2006-06-01 | 309 | 319 | 299 | 299 | 14,000 | 2,990 |
| 2006-05-31 | 320 | 320 | 299 | 299 | 32,000 | 2,990 |
| 2006-05-30 | 333 | 333 | 310 | 320 | 26,000 | 3,200 |
| 2006-05-29 | 360 | 360 | 333 | 333 | 14,000 | 3,330 |
| 2006-05-26 | 372 | 372 | 342 | 360 | 48,000 | 3,600 |
| 2006-05-25 | 337 | 360 | 331 | 357 | 32,000 | 3,570 |
| 2006-05-24 | 340 | 340 | 330 | 335 | 4,000 | 3,350 |
| 2006-05-23 | 340 | 348 | 322 | 337 | 27,000 | 3,370 |
| 2006-05-22 | 350 | 352 | 345 | 352 | 6,000 | 3,520 |
| 2006-05-19 | 313 | 340 | 313 | 340 | 15,000 | 3,400 |
| 2006-05-18 | 330 | 330 | 320 | 328 | 10,000 | 3,280 |
| 2006-05-17 | 340 | 340 | 303 | 340 | 32,000 | 3,400 |
| 2006-05-16 | 340 | 340 | 338 | 338 | 18,000 | 3,380 |
| 2006-05-15 | 340 | 340 | 325 | 338 | 10,000 | 3,380 |
| 2006-05-12 | 338 | 340 | 325 | 340 | 13,000 | 3,400 |
| 2006-05-11 | 342 | 342 | 338 | 342 | 5,000 | 3,420 |
| 2006-05-10 | 343 | 349 | 343 | 347 | 9,000 | 3,470 |
| 2006-05-09 | 350 | 350 | 341 | 341 | 16,000 | 3,410 |
| 2006-05-08 | 351 | 351 | 350 | 350 | 5,000 | 3,500 |
| 2006-05-02 | 342 | 351 | 342 | 350 | 14,000 | 3,500 |
| 2006-05-01 | 354 | 359 | 338 | 338 | 21,000 | 3,380 |
| 2006-04-28 | 371 | 371 | 361 | 361 | 15,000 | 3,610 |
| 2006-04-27 | 375 | 380 | 372 | 372 | 10,000 | 3,720 |
| 2006-04-26 | 345 | 360 | 342 | 360 | 16,000 | 3,600 |
| 2006-04-25 | 362 | 362 | 355 | 355 | 20,000 | 3,550 |
| 2006-04-24 | 383 | 383 | 367 | 367 | 9,000 | 3,670 |
| 2006-04-21 | 372 | 374 | 360 | 372 | 45,000 | 3,720 |
| 2006-04-20 | 381 | 385 | 380 | 385 | 8,000 | 3,850 |
| 2006-04-19 | 400 | 402 | 390 | 390 | 15,000 | 3,900 |
| 2006-04-18 | 400 | 402 | 390 | 391 | 25,000 | 3,910 |
| 2006-04-17 | 390 | 425 | 382 | 395 | 108,000 | 3,950 |
| 2006-04-14 | 390 | 390 | 376 | 385 | 14,000 | 3,850 |
| 2006-04-13 | 383 | 391 | 382 | 386 | 28,000 | 3,860 |
| 2006-04-12 | 387 | 388 | 370 | 382 | 28,000 | 3,820 |
| 2006-04-11 | 399 | 399 | 387 | 391 | 34,000 | 3,910 |
| 2006-04-10 | 403 | 403 | 391 | 400 | 17,000 | 4,000 |
| 2006-04-07 | 417 | 417 | 406 | 407 | 34,000 | 4,070 |
| 2006-04-06 | 411 | 420 | 411 | 417 | 63,000 | 4,170 |
| 2006-04-05 | 424 | 424 | 400 | 410 | 156,000 | 4,100 |
| 2006-04-04 | 368 | 442 | 367 | 424 | 575,000 | 4,240 |
| 2006-04-03 | 361 | 364 | 358 | 362 | 45,000 | 3,620 |
| 2006-03-31 | 352 | 360 | 352 | 357 | 46,000 | 3,570 |
| 2006-03-30 | 356 | 358 | 349 | 352 | 96,000 | 3,520 |
| 2006-03-29 | 342 | 355 | 338 | 355 | 68,000 | 3,550 |
| 2006-03-28 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2006-03-27 | 342 | 342 | 330 | 337 | 40,000 | 3,370 |
| 2006-03-24 | 339 | 339 | 330 | 339 | 60,000 | 3,390 |
| 2006-03-23 | 345 | 347 | 340 | 340 | 42,000 | 3,400 |
| 2006-03-22 | 341 | 345 | 335 | 337 | 60,000 | 3,370 |
| 2006-03-20 | 335 | 345 | 335 | 335 | 17,000 | 3,350 |
| 2006-03-17 | 335 | 340 | 330 | 331 | 31,000 | 3,310 |
| 2006-03-16 | 350 | 350 | 337 | 337 | 28,000 | 3,370 |
| 2006-03-15 | 350 | 350 | 345 | 345 | 59,000 | 3,450 |
| 2006-03-14 | 347 | 347 | 344 | 345 | 23,000 | 3,450 |
| 2006-03-13 | 344 | 344 | 344 | 344 | 5,000 | 3,440 |
| 2006-03-10 | 350 | 360 | 350 | 350 | 13,000 | 3,500 |
| 2006-03-09 | 358 | 358 | 350 | 350 | 6,000 | 3,500 |
| 2006-03-07 | 355 | 360 | 348 | 348 | 15,000 | 3,480 |
| 2006-03-06 | 351 | 359 | 345 | 359 | 15,000 | 3,590 |
| 2006-03-03 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2006-03-02 | 372 | 372 | 353 | 353 | 7,000 | 3,530 |
| 2006-03-01 | 350 | 369 | 350 | 369 | 20,000 | 3,690 |
| 2006-02-28 | 371 | 371 | 352 | 355 | 16,000 | 3,550 |
| 2006-02-27 | 385 | 397 | 370 | 370 | 41,000 | 3,700 |
| 2006-02-24 | 370 | 383 | 370 | 382 | 19,000 | 3,820 |
| 2006-02-23 | 340 | 375 | 340 | 375 | 78,000 | 3,750 |
| 2006-02-22 | 331 | 360 | 330 | 360 | 28,000 | 3,600 |
| 2006-02-21 | 311 | 330 | 305 | 314 | 32,000 | 3,140 |
| 2006-02-20 | 295 | 315 | 295 | 305 | 57,000 | 3,050 |
| 2006-02-17 | 365 | 380 | 350 | 360 | 48,000 | 3,600 |
| 2006-02-16 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2006-02-15 | 420 | 420 | 400 | 410 | 19,000 | 4,100 |
| 2006-02-14 | 395 | 395 | 337 | 395 | 50,000 | 3,950 |
| 2006-02-13 | 445 | 445 | 400 | 415 | 78,000 | 4,150 |
| 2006-02-10 | 488 | 488 | 439 | 440 | 84,000 | 4,400 |
| 2006-02-09 | 485 | 488 | 460 | 488 | 15,000 | 4,880 |
| 2006-02-08 | 486 | 486 | 481 | 486 | 10,000 | 4,860 |
| 2006-02-07 | 492 | 492 | 481 | 486 | 15,000 | 4,860 |
| 2006-02-06 | 491 | 491 | 481 | 488 | 15,000 | 4,880 |
| 2006-02-03 | 495 | 500 | 490 | 490 | 18,000 | 4,900 |
| 2006-02-02 | 513 | 513 | 498 | 498 | 16,000 | 4,980 |
| 2006-02-01 | 518 | 518 | 499 | 499 | 6,000 | 4,990 |
| 2006-01-31 | 527 | 527 | 504 | 511 | 18,000 | 5,110 |
| 2006-01-30 | 490 | 511 | 489 | 511 | 32,000 | 5,110 |
| 2006-01-27 | 494 | 494 | 485 | 486 | 18,000 | 4,860 |
| 2006-01-26 | 491 | 492 | 480 | 490 | 28,000 | 4,900 |
| 2006-01-25 | 471 | 497 | 468 | 490 | 23,000 | 4,900 |
| 2006-01-24 | 456 | 480 | 456 | 463 | 26,000 | 4,630 |
| 2006-01-23 | 444 | 456 | 432 | 456 | 45,000 | 4,560 |
| 2006-01-20 | 485 | 509 | 445 | 460 | 107,000 | 4,600 |
| 2006-01-19 | 465 | 530 | 455 | 490 | 124,000 | 4,900 |
| 2006-01-18 | 570 | 570 | 490 | 490 | 134,000 | 4,900 |
| 2006-01-17 | 585 | 611 | 570 | 590 | 70,000 | 5,900 |
| 2006-01-16 | 596 | 634 | 596 | 634 | 68,000 | 6,340 |
| 2006-01-13 | 580 | 635 | 579 | 592 | 119,000 | 5,920 |
| 2006-01-12 | 540 | 598 | 531 | 590 | 93,000 | 5,900 |
| 2006-01-11 | 580 | 596 | 549 | 550 | 154,000 | 5,500 |
| 2006-01-10 | 500 | 561 | 500 | 561 | 159,000 | 5,610 |
| 2006-01-06 | 474 | 483 | 472 | 481 | 24,000 | 4,810 |
| 2006-01-05 | 481 | 481 | 472 | 472 | 17,000 | 4,720 |
| 2006-01-04 | 483 | 494 | 471 | 471 | 24,000 | 4,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
