6942 (株)ソフィアホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2008-12-29 | 94 | 99 | 94 | 99 | 2,000 | 990 |
| 2008-12-25 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2008-12-24 | 107 | 107 | 92 | 93 | 18,000 | 930 |
| 2008-12-22 | 88 | 92 | 88 | 92 | 24,000 | 920 |
| 2008-12-19 | 98 | 103 | 92 | 103 | 32,000 | 1,030 |
| 2008-12-18 | 98 | 101 | 91 | 101 | 13,000 | 1,010 |
| 2008-12-17 | 109 | 109 | 92 | 98 | 22,000 | 980 |
| 2008-12-16 | 102 | 108 | 89 | 107 | 48,000 | 1,070 |
| 2008-12-15 | 99 | 99 | 94 | 99 | 73,000 | 990 |
| 2008-12-12 | 76 | 76 | 69 | 69 | 7,000 | 690 |
| 2008-12-11 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2008-12-10 | 72 | 73 | 72 | 73 | 51,000 | 730 |
| 2008-12-09 | 74 | 77 | 66 | 77 | 50,000 | 770 |
| 2008-12-08 | 81 | 82 | 78 | 78 | 44,000 | 780 |
| 2008-12-05 | 89 | 90 | 89 | 90 | 11,000 | 900 |
| 2008-12-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-12-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-12-01 | 99 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2008-11-28 | 99 | 99 | 95 | 99 | 8,000 | 990 |
| 2008-11-27 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2008-11-25 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2008-11-21 | 90 | 94 | 90 | 94 | 6,000 | 940 |
| 2008-11-20 | 100 | 100 | 91 | 91 | 17,000 | 910 |
| 2008-11-19 | 105 | 105 | 100 | 105 | 8,000 | 1,050 |
| 2008-11-18 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2008-11-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-11-14 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-11-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-11-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-11-06 | 112 | 120 | 112 | 120 | 3,000 | 1,200 |
| 2008-11-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-04 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-10-31 | 124 | 124 | 124 | 124 | 8,000 | 1,240 |
| 2008-10-30 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-10-29 | 106 | 111 | 106 | 110 | 5,000 | 1,100 |
| 2008-10-28 | 106 | 110 | 106 | 110 | 3,000 | 1,100 |
| 2008-10-27 | 120 | 120 | 120 | 120 | 17,000 | 1,200 |
| 2008-10-24 | 130 | 130 | 105 | 110 | 22,000 | 1,100 |
| 2008-10-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-10-22 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2008-10-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-10-16 | 110 | 116 | 106 | 116 | 9,000 | 1,160 |
| 2008-10-14 | 111 | 130 | 111 | 120 | 13,000 | 1,200 |
| 2008-10-10 | 105 | 115 | 105 | 115 | 6,000 | 1,150 |
| 2008-10-08 | 129 | 130 | 112 | 125 | 19,000 | 1,250 |
| 2008-10-07 | 129 | 140 | 110 | 139 | 11,000 | 1,390 |
| 2008-10-06 | 140 | 149 | 140 | 149 | 3,000 | 1,490 |
| 2008-10-03 | 146 | 154 | 134 | 150 | 10,000 | 1,500 |
| 2008-10-02 | 152 | 152 | 145 | 145 | 6,000 | 1,450 |
| 2008-09-30 | 161 | 161 | 155 | 155 | 6,000 | 1,550 |
| 2008-09-26 | 150 | 156 | 150 | 156 | 2,000 | 1,560 |
| 2008-09-25 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-09-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-09-17 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2008-09-16 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2008-09-09 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2008-09-08 | 147 | 154 | 147 | 154 | 2,000 | 1,540 |
| 2008-09-04 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-09-03 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-09-02 | 155 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2008-09-01 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-08-29 | 165 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2008-08-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-08-25 | 169 | 169 | 154 | 154 | 3,000 | 1,540 |
| 2008-08-21 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-08-20 | 142 | 154 | 142 | 154 | 6,000 | 1,540 |
| 2008-08-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-08-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-08-15 | 155 | 155 | 153 | 153 | 3,000 | 1,530 |
| 2008-08-12 | 161 | 161 | 156 | 158 | 7,000 | 1,580 |
| 2008-08-11 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-08-08 | 163 | 168 | 163 | 163 | 3,000 | 1,630 |
| 2008-07-31 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2008-07-25 | 167 | 170 | 167 | 170 | 3,000 | 1,700 |
| 2008-07-24 | 165 | 170 | 165 | 168 | 12,000 | 1,680 |
| 2008-07-23 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-07-18 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2008-07-16 | 166 | 166 | 157 | 157 | 4,000 | 1,570 |
| 2008-07-15 | 157 | 157 | 157 | 157 | 8,000 | 1,570 |
| 2008-07-14 | 150 | 157 | 150 | 157 | 3,000 | 1,570 |
| 2008-07-11 | 153 | 155 | 149 | 151 | 12,000 | 1,510 |
| 2008-07-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-07-08 | 159 | 159 | 152 | 152 | 20,000 | 1,520 |
| 2008-07-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-07-02 | 162 | 162 | 157 | 157 | 7,000 | 1,570 |
| 2008-07-01 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2008-06-30 | 176 | 176 | 163 | 163 | 17,000 | 1,630 |
| 2008-06-27 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2008-06-26 | 160 | 160 | 158 | 158 | 8,000 | 1,580 |
| 2008-06-25 | 168 | 168 | 160 | 165 | 5,000 | 1,650 |
| 2008-06-19 | 166 | 167 | 160 | 167 | 21,000 | 1,670 |
| 2008-06-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-06-16 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2008-06-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-06-11 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-06-05 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2008-06-04 | 171 | 174 | 171 | 174 | 9,000 | 1,740 |
| 2008-06-03 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2008-05-30 | 173 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2008-05-29 | 167 | 167 | 165 | 165 | 10,000 | 1,650 |
| 2008-05-28 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-05-27 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-05-26 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2008-05-23 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2008-05-22 | 162 | 167 | 162 | 167 | 7,000 | 1,670 |
| 2008-05-21 | 177 | 178 | 177 | 177 | 14,000 | 1,770 |
| 2008-05-20 | 175 | 177 | 170 | 177 | 7,000 | 1,770 |
| 2008-05-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-05-15 | 170 | 178 | 170 | 178 | 3,000 | 1,780 |
| 2008-05-12 | 165 | 165 | 158 | 158 | 2,000 | 1,580 |
| 2008-05-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-08 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2008-05-02 | 157 | 158 | 157 | 157 | 8,000 | 1,570 |
| 2008-05-01 | 155 | 155 | 152 | 152 | 2,000 | 1,520 |
| 2008-04-30 | 168 | 175 | 168 | 175 | 11,000 | 1,750 |
| 2008-04-28 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-04-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-04-24 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-04-23 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2008-04-17 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2008-04-16 | 147 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2008-04-14 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2008-04-11 | 160 | 160 | 140 | 141 | 27,000 | 1,410 |
| 2008-04-09 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-04-08 | 165 | 165 | 145 | 155 | 8,000 | 1,550 |
| 2008-04-07 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2008-04-03 | 175 | 175 | 165 | 165 | 3,000 | 1,650 |
| 2008-03-31 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2008-03-25 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 2008-03-17 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-03-12 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-03-10 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-03-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-03-04 | 174 | 179 | 174 | 179 | 3,000 | 1,790 |
| 2008-02-29 | 178 | 178 | 164 | 174 | 7,000 | 1,740 |
| 2008-02-27 | 175 | 178 | 170 | 170 | 9,000 | 1,700 |
| 2008-02-25 | 177 | 177 | 175 | 175 | 2,000 | 1,750 |
| 2008-02-20 | 179 | 179 | 172 | 172 | 5,000 | 1,720 |
| 2008-02-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-02-18 | 166 | 170 | 166 | 170 | 5,000 | 1,700 |
| 2008-02-15 | 170 | 170 | 162 | 162 | 4,000 | 1,620 |
| 2008-02-14 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2008-02-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-02-12 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2008-02-08 | 160 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2008-02-04 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2008-01-31 | 152 | 155 | 152 | 155 | 2,000 | 1,550 |
| 2008-01-30 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2008-01-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-01-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-01-23 | 142 | 150 | 142 | 148 | 3,000 | 1,480 |
| 2008-01-22 | 150 | 155 | 147 | 147 | 8,000 | 1,470 |
| 2008-01-21 | 145 | 160 | 145 | 160 | 2,000 | 1,600 |
| 2008-01-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-01-17 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2008-01-16 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-01-15 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2008-01-11 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2008-01-10 | 165 | 166 | 165 | 165 | 10,000 | 1,650 |
| 2008-01-09 | 162 | 165 | 162 | 165 | 15,000 | 1,650 |
| 2008-01-08 | 165 | 175 | 155 | 175 | 15,000 | 1,750 |
| 2008-01-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
