6942 (株)ソフィアホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-12-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-12-25 | 185 | 187 | 177 | 187 | 5,000 | 1,870 |
| 2007-12-21 | 180 | 180 | 176 | 176 | 8,000 | 1,760 |
| 2007-12-20 | 186 | 186 | 173 | 185 | 17,000 | 1,850 |
| 2007-12-19 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2007-12-18 | 186 | 195 | 186 | 195 | 5,000 | 1,950 |
| 2007-12-17 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2007-12-14 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2007-12-13 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2007-12-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-12-11 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-12-10 | 191 | 199 | 189 | 189 | 11,000 | 1,890 |
| 2007-12-07 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 2007-12-06 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2007-12-05 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-12-04 | 189 | 189 | 187 | 187 | 3,000 | 1,870 |
| 2007-12-03 | 195 | 195 | 190 | 190 | 4,000 | 1,900 |
| 2007-11-30 | 198 | 198 | 188 | 189 | 5,000 | 1,890 |
| 2007-11-26 | 189 | 194 | 189 | 194 | 2,000 | 1,940 |
| 2007-11-22 | 180 | 190 | 180 | 190 | 6,000 | 1,900 |
| 2007-11-21 | 188 | 188 | 180 | 180 | 16,000 | 1,800 |
| 2007-11-20 | 188 | 188 | 185 | 187 | 21,000 | 1,870 |
| 2007-11-19 | 207 | 209 | 205 | 208 | 11,000 | 2,080 |
| 2007-11-16 | 200 | 200 | 192 | 192 | 10,000 | 1,920 |
| 2007-11-15 | 195 | 196 | 190 | 196 | 8,000 | 1,960 |
| 2007-11-14 | 194 | 201 | 190 | 201 | 9,000 | 2,010 |
| 2007-11-13 | 190 | 192 | 180 | 192 | 34,000 | 1,920 |
| 2007-11-12 | 206 | 206 | 180 | 188 | 63,000 | 1,880 |
| 2007-11-09 | 185 | 210 | 185 | 209 | 45,000 | 2,090 |
| 2007-11-08 | 191 | 191 | 188 | 188 | 15,000 | 1,880 |
| 2007-11-07 | 200 | 200 | 194 | 199 | 10,000 | 1,990 |
| 2007-11-06 | 213 | 214 | 201 | 209 | 19,000 | 2,090 |
| 2007-11-05 | 211 | 212 | 200 | 212 | 6,000 | 2,120 |
| 2007-11-02 | 210 | 213 | 210 | 213 | 5,000 | 2,130 |
| 2007-11-01 | 205 | 215 | 203 | 215 | 12,000 | 2,150 |
| 2007-10-31 | 196 | 215 | 196 | 215 | 11,000 | 2,150 |
| 2007-10-30 | 201 | 205 | 201 | 201 | 4,000 | 2,010 |
| 2007-10-29 | 204 | 204 | 194 | 202 | 7,000 | 2,020 |
| 2007-10-26 | 187 | 204 | 187 | 204 | 26,000 | 2,040 |
| 2007-10-25 | 185 | 189 | 170 | 189 | 18,000 | 1,890 |
| 2007-10-24 | 180 | 189 | 180 | 180 | 8,000 | 1,800 |
| 2007-10-23 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2007-10-22 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-10-19 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-10-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-10-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-10-16 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 2007-10-15 | 175 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2007-10-12 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2007-10-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-10-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-10-09 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2007-10-04 | 170 | 174 | 170 | 174 | 2,000 | 1,740 |
| 2007-10-03 | 165 | 170 | 164 | 170 | 7,000 | 1,700 |
| 2007-10-02 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2007-10-01 | 160 | 168 | 160 | 165 | 13,000 | 1,650 |
| 2007-09-28 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-09-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-09-25 | 172 | 172 | 159 | 160 | 33,000 | 1,600 |
| 2007-09-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-09-19 | 171 | 180 | 170 | 170 | 3,000 | 1,700 |
| 2007-09-18 | 180 | 180 | 171 | 171 | 8,000 | 1,710 |
| 2007-09-14 | 180 | 190 | 180 | 190 | 5,000 | 1,900 |
| 2007-09-13 | 177 | 180 | 177 | 180 | 6,000 | 1,800 |
| 2007-09-12 | 166 | 177 | 166 | 177 | 4,000 | 1,770 |
| 2007-09-11 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-09-10 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2007-09-07 | 176 | 176 | 172 | 172 | 5,000 | 1,720 |
| 2007-09-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-09-05 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2007-09-04 | 170 | 177 | 170 | 177 | 7,000 | 1,770 |
| 2007-09-03 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-08-31 | 165 | 169 | 164 | 169 | 5,000 | 1,690 |
| 2007-08-30 | 170 | 170 | 162 | 162 | 5,000 | 1,620 |
| 2007-08-29 | 167 | 170 | 167 | 170 | 10,000 | 1,700 |
| 2007-08-28 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2007-08-27 | 171 | 177 | 160 | 177 | 7,000 | 1,770 |
| 2007-08-24 | 172 | 172 | 170 | 171 | 10,000 | 1,710 |
| 2007-08-23 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-08-20 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-08-17 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2007-08-16 | 183 | 183 | 175 | 175 | 15,000 | 1,750 |
| 2007-08-15 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2007-08-14 | 188 | 188 | 186 | 186 | 2,000 | 1,860 |
| 2007-08-10 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2007-08-08 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2007-08-07 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-08-03 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 2007-08-02 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2007-08-01 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2007-07-31 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-07-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-07-27 | 186 | 186 | 183 | 183 | 4,000 | 1,830 |
| 2007-07-25 | 185 | 198 | 185 | 187 | 7,000 | 1,870 |
| 2007-07-24 | 191 | 191 | 190 | 190 | 15,000 | 1,900 |
| 2007-07-23 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2007-07-20 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 2007-07-18 | 209 | 209 | 200 | 207 | 18,000 | 2,070 |
| 2007-07-17 | 210 | 215 | 210 | 211 | 18,000 | 2,110 |
| 2007-07-13 | 226 | 227 | 210 | 213 | 65,000 | 2,130 |
| 2007-07-12 | 216 | 246 | 211 | 221 | 472,000 | 2,210 |
| 2007-07-11 | 200 | 208 | 200 | 208 | 36,000 | 2,080 |
| 2007-07-10 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-07-09 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2007-07-06 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2007-07-05 | 178 | 184 | 177 | 184 | 11,000 | 1,840 |
| 2007-07-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-07-03 | 185 | 185 | 166 | 174 | 20,000 | 1,740 |
| 2007-07-02 | 180 | 184 | 180 | 184 | 10,000 | 1,840 |
| 2007-06-29 | 185 | 185 | 181 | 181 | 5,000 | 1,810 |
| 2007-06-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-06-27 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-06-25 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2007-06-22 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2007-06-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-06-20 | 179 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2007-06-18 | 175 | 185 | 175 | 185 | 5,000 | 1,850 |
| 2007-06-15 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2007-06-14 | 174 | 179 | 174 | 174 | 3,000 | 1,740 |
| 2007-06-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-06-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-06-11 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2007-06-08 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-06-07 | 190 | 190 | 186 | 187 | 5,000 | 1,870 |
| 2007-06-06 | 190 | 193 | 190 | 193 | 6,000 | 1,930 |
| 2007-06-05 | 190 | 193 | 190 | 193 | 9,000 | 1,930 |
| 2007-06-04 | 207 | 208 | 191 | 191 | 23,000 | 1,910 |
| 2007-06-01 | 218 | 225 | 192 | 202 | 130,000 | 2,020 |
| 2007-05-31 | 159 | 193 | 159 | 193 | 44,000 | 1,930 |
| 2007-05-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-05-28 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-05-25 | 158 | 160 | 158 | 160 | 15,000 | 1,600 |
| 2007-05-24 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2007-05-23 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2007-05-22 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2007-05-21 | 154 | 157 | 154 | 157 | 6,000 | 1,570 |
| 2007-05-18 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2007-05-17 | 153 | 158 | 153 | 155 | 9,000 | 1,550 |
| 2007-05-16 | 160 | 160 | 153 | 158 | 6,000 | 1,580 |
| 2007-05-15 | 153 | 162 | 152 | 162 | 4,000 | 1,620 |
| 2007-05-14 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2007-05-11 | 163 | 163 | 155 | 155 | 11,000 | 1,550 |
| 2007-05-10 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2007-05-09 | 155 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2007-05-08 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2007-05-07 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-05-01 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-04-27 | 148 | 154 | 148 | 154 | 6,000 | 1,540 |
| 2007-04-26 | 147 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2007-04-25 | 148 | 155 | 147 | 155 | 11,000 | 1,550 |
| 2007-04-24 | 145 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2007-04-23 | 155 | 158 | 152 | 158 | 7,000 | 1,580 |
| 2007-04-20 | 161 | 164 | 161 | 164 | 3,000 | 1,640 |
| 2007-04-19 | 165 | 165 | 160 | 161 | 45,000 | 1,610 |
| 2007-04-18 | 167 | 167 | 165 | 165 | 6,000 | 1,650 |
| 2007-04-17 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2007-04-13 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2007-04-12 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 2007-04-11 | 175 | 175 | 170 | 170 | 13,000 | 1,700 |
| 2007-04-10 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2007-04-06 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2007-04-05 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2007-04-04 | 172 | 175 | 172 | 172 | 4,000 | 1,720 |
| 2007-04-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-04-02 | 176 | 176 | 170 | 170 | 8,000 | 1,700 |
| 2007-03-30 | 175 | 178 | 171 | 171 | 14,000 | 1,710 |
| 2007-03-29 | 176 | 178 | 175 | 178 | 15,000 | 1,780 |
| 2007-03-28 | 177 | 181 | 176 | 181 | 5,000 | 1,810 |
| 2007-03-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-03-26 | 175 | 177 | 174 | 177 | 4,000 | 1,770 |
| 2007-03-23 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2007-03-22 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2007-03-20 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-03-19 | 171 | 175 | 171 | 175 | 10,000 | 1,750 |
| 2007-03-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-03-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-03-14 | 179 | 180 | 175 | 180 | 19,000 | 1,800 |
| 2007-03-13 | 177 | 180 | 177 | 180 | 14,000 | 1,800 |
| 2007-03-12 | 177 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2007-03-09 | 179 | 179 | 175 | 177 | 3,000 | 1,770 |
| 2007-03-08 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-03-07 | 180 | 180 | 175 | 176 | 8,000 | 1,760 |
| 2007-03-06 | 175 | 176 | 175 | 175 | 13,000 | 1,750 |
| 2007-03-05 | 182 | 182 | 172 | 172 | 6,000 | 1,720 |
| 2007-03-02 | 186 | 191 | 186 | 191 | 2,000 | 1,910 |
| 2007-03-01 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2007-02-28 | 190 | 190 | 190 | 190 | 19,000 | 1,900 |
| 2007-02-27 | 198 | 198 | 195 | 195 | 12,000 | 1,950 |
| 2007-02-26 | 204 | 204 | 196 | 198 | 30,000 | 1,980 |
| 2007-02-23 | 204 | 218 | 199 | 199 | 30,000 | 1,990 |
| 2007-02-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-02-20 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2007-02-19 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2007-02-16 | 206 | 206 | 206 | 206 | 11,000 | 2,060 |
| 2007-02-15 | 211 | 211 | 205 | 205 | 12,000 | 2,050 |
| 2007-02-14 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2007-02-13 | 206 | 218 | 206 | 218 | 5,000 | 2,180 |
| 2007-02-09 | 204 | 206 | 204 | 206 | 5,000 | 2,060 |
| 2007-02-08 | 204 | 209 | 204 | 209 | 3,000 | 2,090 |
| 2007-02-07 | 212 | 212 | 203 | 203 | 3,000 | 2,030 |
| 2007-02-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-02-02 | 220 | 220 | 195 | 203 | 15,000 | 2,030 |
| 2007-01-31 | 225 | 225 | 224 | 224 | 2,000 | 2,240 |
| 2007-01-30 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2007-01-26 | 224 | 224 | 220 | 220 | 17,000 | 2,200 |
| 2007-01-25 | 225 | 225 | 221 | 221 | 6,000 | 2,210 |
| 2007-01-24 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 2007-01-23 | 225 | 225 | 211 | 221 | 15,000 | 2,210 |
| 2007-01-22 | 218 | 229 | 217 | 220 | 13,000 | 2,200 |
| 2007-01-19 | 194 | 203 | 194 | 203 | 13,000 | 2,030 |
| 2007-01-18 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2007-01-17 | 192 | 194 | 191 | 194 | 12,000 | 1,940 |
| 2007-01-16 | 192 | 193 | 192 | 192 | 4,000 | 1,920 |
| 2007-01-15 | 191 | 198 | 190 | 191 | 5,000 | 1,910 |
| 2007-01-11 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 2007-01-10 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2007-01-09 | 192 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2007-01-05 | 192 | 197 | 190 | 197 | 7,000 | 1,970 |
| 2007-01-04 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
