6942 (株)ソフィアホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 79 | 80 | 78 | 78 | 14,000 | 780 |
| 2011-12-29 | 80 | 80 | 79 | 79 | 20,000 | 790 |
| 2011-12-28 | 78 | 80 | 78 | 80 | 3,000 | 800 |
| 2011-12-27 | 78 | 80 | 77 | 78 | 15,000 | 780 |
| 2011-12-26 | 80 | 80 | 79 | 80 | 24,000 | 800 |
| 2011-12-22 | 80 | 80 | 79 | 79 | 15,000 | 790 |
| 2011-12-21 | 80 | 81 | 79 | 79 | 10,000 | 790 |
| 2011-12-20 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2011-12-19 | 81 | 81 | 80 | 80 | 9,000 | 800 |
| 2011-12-16 | 82 | 83 | 80 | 80 | 25,000 | 800 |
| 2011-12-15 | 83 | 83 | 80 | 81 | 26,000 | 810 |
| 2011-12-14 | 82 | 86 | 80 | 83 | 51,000 | 830 |
| 2011-12-13 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2011-12-12 | 82 | 82 | 80 | 82 | 26,000 | 820 |
| 2011-12-09 | 82 | 83 | 82 | 82 | 11,000 | 820 |
| 2011-12-08 | 83 | 84 | 81 | 84 | 31,000 | 840 |
| 2011-12-07 | 84 | 84 | 81 | 81 | 83,000 | 810 |
| 2011-12-06 | 86 | 86 | 84 | 86 | 48,000 | 860 |
| 2011-12-05 | 82 | 98 | 82 | 86 | 531,000 | 860 |
| 2011-12-02 | 83 | 83 | 80 | 80 | 23,000 | 800 |
| 2011-12-01 | 83 | 85 | 79 | 81 | 45,000 | 810 |
| 2011-11-30 | 77 | 88 | 77 | 81 | 36,000 | 810 |
| 2011-11-29 | 78 | 78 | 76 | 77 | 44,000 | 770 |
| 2011-11-28 | 76 | 78 | 76 | 77 | 27,000 | 770 |
| 2011-11-25 | 80 | 80 | 79 | 79 | 13,000 | 790 |
| 2011-11-24 | 78 | 79 | 77 | 79 | 18,000 | 790 |
| 2011-11-22 | 79 | 80 | 78 | 80 | 10,000 | 800 |
| 2011-11-21 | 77 | 82 | 77 | 79 | 23,000 | 790 |
| 2011-11-17 | 78 | 81 | 78 | 78 | 9,000 | 780 |
| 2011-11-16 | 82 | 82 | 77 | 78 | 28,000 | 780 |
| 2011-11-15 | 83 | 85 | 83 | 83 | 8,000 | 830 |
| 2011-11-14 | 80 | 85 | 80 | 84 | 9,000 | 840 |
| 2011-11-11 | 82 | 88 | 82 | 84 | 27,000 | 840 |
| 2011-11-10 | 85 | 85 | 79 | 82 | 37,000 | 820 |
| 2011-11-09 | 85 | 86 | 85 | 86 | 3,000 | 860 |
| 2011-11-08 | 88 | 88 | 85 | 85 | 29,000 | 850 |
| 2011-11-07 | 88 | 89 | 87 | 87 | 9,000 | 870 |
| 2011-11-04 | 88 | 90 | 87 | 89 | 16,000 | 890 |
| 2011-11-02 | 89 | 90 | 88 | 88 | 22,000 | 880 |
| 2011-11-01 | 91 | 91 | 90 | 91 | 13,000 | 910 |
| 2011-10-31 | 94 | 94 | 90 | 93 | 42,000 | 930 |
| 2011-10-28 | 91 | 94 | 91 | 92 | 52,000 | 920 |
| 2011-10-27 | 88 | 90 | 88 | 90 | 25,000 | 900 |
| 2011-10-26 | 88 | 91 | 87 | 89 | 13,000 | 890 |
| 2011-10-25 | 91 | 91 | 87 | 88 | 46,000 | 880 |
| 2011-10-24 | 91 | 92 | 87 | 90 | 69,000 | 900 |
| 2011-10-21 | 93 | 93 | 90 | 90 | 15,000 | 900 |
| 2011-10-20 | 91 | 93 | 90 | 92 | 18,000 | 920 |
| 2011-10-19 | 92 | 92 | 90 | 90 | 28,000 | 900 |
| 2011-10-18 | 92 | 92 | 90 | 91 | 38,000 | 910 |
| 2011-10-17 | 97 | 97 | 92 | 93 | 27,000 | 930 |
| 2011-10-14 | 98 | 98 | 94 | 94 | 17,000 | 940 |
| 2011-10-13 | 100 | 100 | 96 | 99 | 67,000 | 990 |
| 2011-10-12 | 94 | 104 | 93 | 98 | 119,000 | 980 |
| 2011-10-11 | 92 | 93 | 86 | 93 | 18,000 | 930 |
| 2011-10-07 | 92 | 93 | 91 | 92 | 11,000 | 920 |
| 2011-10-06 | 90 | 91 | 90 | 91 | 17,000 | 910 |
| 2011-10-05 | 91 | 95 | 90 | 90 | 30,000 | 900 |
| 2011-10-04 | 94 | 94 | 89 | 92 | 65,000 | 920 |
| 2011-10-03 | 94 | 96 | 92 | 95 | 50,000 | 950 |
| 2011-09-30 | 97 | 99 | 96 | 99 | 16,000 | 990 |
| 2011-09-29 | 94 | 96 | 91 | 93 | 35,000 | 930 |
| 2011-09-28 | 96 | 96 | 94 | 96 | 15,000 | 960 |
| 2011-09-27 | 94 | 108 | 93 | 94 | 78,000 | 940 |
| 2011-09-26 | 98 | 98 | 89 | 89 | 107,000 | 890 |
| 2011-09-22 | 104 | 106 | 101 | 102 | 115,000 | 1,020 |
| 2011-09-21 | 103 | 104 | 103 | 104 | 72,000 | 1,040 |
| 2011-09-20 | 103 | 106 | 103 | 104 | 116,000 | 1,040 |
| 2011-09-16 | 100 | 112 | 100 | 106 | 1,255,000 | 1,060 |
| 2011-09-15 | 89 | 100 | 88 | 97 | 327,000 | 970 |
| 2011-09-14 | 97 | 98 | 90 | 90 | 248,000 | 900 |
| 2011-09-13 | 93 | 101 | 92 | 101 | 237,000 | 1,010 |
| 2011-09-12 | 92 | 93 | 91 | 93 | 118,000 | 930 |
| 2011-09-09 | 96 | 97 | 94 | 94 | 117,000 | 940 |
| 2011-09-08 | 98 | 98 | 93 | 95 | 193,000 | 950 |
| 2011-09-07 | 100 | 100 | 95 | 98 | 269,000 | 980 |
| 2011-09-06 | 107 | 116 | 99 | 100 | 1,256,000 | 1,000 |
| 2011-09-05 | 104 | 105 | 100 | 103 | 216,000 | 1,030 |
| 2011-09-02 | 109 | 109 | 104 | 104 | 378,000 | 1,040 |
| 2011-09-01 | 117 | 120 | 111 | 114 | 672,000 | 1,140 |
| 2011-08-31 | 115 | 118 | 107 | 110 | 587,000 | 1,100 |
| 2011-08-30 | 125 | 130 | 109 | 114 | 1,561,000 | 1,140 |
| 2011-08-29 | 110 | 145 | 102 | 130 | 5,831,000 | 1,300 |
| 2011-08-26 | 91 | 101 | 87 | 101 | 1,926,000 | 1,010 |
| 2011-08-25 | 74 | 74 | 71 | 71 | 13,000 | 710 |
| 2011-08-24 | 72 | 73 | 71 | 71 | 6,000 | 710 |
| 2011-08-23 | 70 | 71 | 69 | 71 | 12,000 | 710 |
| 2011-08-22 | 73 | 73 | 71 | 71 | 9,000 | 710 |
| 2011-08-19 | 72 | 73 | 71 | 73 | 14,000 | 730 |
| 2011-08-18 | 75 | 75 | 73 | 75 | 7,000 | 750 |
| 2011-08-16 | 74 | 74 | 73 | 73 | 8,000 | 730 |
| 2011-08-15 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-08-12 | 71 | 73 | 71 | 72 | 25,000 | 720 |
| 2011-08-11 | 68 | 74 | 67 | 72 | 36,000 | 720 |
| 2011-08-10 | 74 | 76 | 71 | 73 | 54,000 | 730 |
| 2011-08-09 | 68 | 68 | 60 | 66 | 63,000 | 660 |
| 2011-08-08 | 79 | 79 | 68 | 68 | 122,000 | 680 |
| 2011-08-05 | 81 | 81 | 78 | 80 | 26,000 | 800 |
| 2011-08-04 | 84 | 85 | 83 | 83 | 18,000 | 830 |
| 2011-08-03 | 84 | 85 | 84 | 84 | 51,000 | 840 |
| 2011-08-02 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 2011-08-01 | 83 | 85 | 83 | 85 | 16,000 | 850 |
| 2011-07-29 | 84 | 85 | 83 | 85 | 23,000 | 850 |
| 2011-07-28 | 84 | 84 | 83 | 84 | 67,000 | 840 |
| 2011-07-27 | 86 | 87 | 85 | 86 | 69,000 | 860 |
| 2011-07-26 | 88 | 88 | 87 | 88 | 18,000 | 880 |
| 2011-07-25 | 88 | 89 | 87 | 87 | 37,000 | 870 |
| 2011-07-22 | 89 | 90 | 87 | 88 | 25,000 | 880 |
| 2011-07-21 | 87 | 89 | 86 | 89 | 40,000 | 890 |
| 2011-07-20 | 87 | 91 | 87 | 89 | 77,000 | 890 |
| 2011-07-19 | 87 | 88 | 87 | 87 | 27,000 | 870 |
| 2011-07-15 | 93 | 94 | 85 | 88 | 151,000 | 880 |
| 2011-07-14 | 92 | 96 | 91 | 92 | 346,000 | 920 |
| 2011-07-13 | 86 | 93 | 84 | 91 | 389,000 | 910 |
| 2011-07-12 | 81 | 84 | 81 | 84 | 81,000 | 840 |
| 2011-07-11 | 83 | 83 | 81 | 81 | 64,000 | 810 |
| 2011-07-08 | 84 | 84 | 83 | 83 | 31,000 | 830 |
| 2011-07-07 | 85 | 85 | 82 | 84 | 83,000 | 840 |
| 2011-07-06 | 84 | 85 | 84 | 85 | 33,000 | 850 |
| 2011-07-05 | 86 | 86 | 83 | 84 | 67,000 | 840 |
| 2011-07-04 | 83 | 88 | 83 | 86 | 141,000 | 860 |
| 2011-07-01 | 82 | 83 | 82 | 83 | 23,000 | 830 |
| 2011-06-30 | 82 | 82 | 81 | 82 | 33,000 | 820 |
| 2011-06-29 | 82 | 82 | 81 | 81 | 35,000 | 810 |
| 2011-06-28 | 83 | 83 | 82 | 82 | 18,000 | 820 |
| 2011-06-27 | 80 | 83 | 80 | 82 | 55,000 | 820 |
| 2011-06-24 | 81 | 81 | 79 | 80 | 18,000 | 800 |
| 2011-06-23 | 80 | 81 | 79 | 80 | 76,000 | 800 |
| 2011-06-22 | 81 | 81 | 80 | 81 | 7,000 | 810 |
| 2011-06-21 | 82 | 82 | 81 | 81 | 19,000 | 810 |
| 2011-06-20 | 82 | 82 | 80 | 82 | 42,000 | 820 |
| 2011-06-17 | 85 | 85 | 81 | 82 | 41,000 | 820 |
| 2011-06-16 | 85 | 91 | 81 | 83 | 216,000 | 830 |
| 2011-06-15 | 80 | 81 | 79 | 81 | 60,000 | 810 |
| 2011-06-14 | 81 | 81 | 79 | 80 | 82,000 | 800 |
| 2011-06-13 | 80 | 82 | 78 | 81 | 189,000 | 810 |
| 2011-06-10 | 79 | 104 | 79 | 80 | 2,039,000 | 800 |
| 2011-06-09 | 76 | 77 | 76 | 76 | 4,000 | 760 |
| 2011-06-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2011-06-07 | 76 | 78 | 76 | 78 | 21,000 | 780 |
| 2011-06-06 | 78 | 78 | 74 | 75 | 52,000 | 750 |
| 2011-06-03 | 78 | 84 | 78 | 78 | 49,000 | 780 |
| 2011-06-02 | 80 | 80 | 75 | 76 | 92,000 | 760 |
| 2011-06-01 | 82 | 83 | 79 | 79 | 36,000 | 790 |
| 2011-05-31 | 80 | 81 | 80 | 81 | 15,000 | 810 |
| 2011-05-30 | 77 | 80 | 77 | 80 | 33,000 | 800 |
| 2011-05-27 | 79 | 80 | 77 | 77 | 20,000 | 770 |
| 2011-05-26 | 79 | 79 | 74 | 78 | 101,000 | 780 |
| 2011-05-25 | 86 | 86 | 76 | 79 | 57,000 | 790 |
| 2011-05-24 | 85 | 86 | 83 | 86 | 13,000 | 860 |
| 2011-05-23 | 88 | 88 | 85 | 85 | 21,000 | 850 |
| 2011-05-20 | 86 | 86 | 85 | 86 | 12,000 | 860 |
| 2011-05-19 | 86 | 88 | 85 | 85 | 32,000 | 850 |
| 2011-05-18 | 87 | 89 | 86 | 88 | 52,000 | 880 |
| 2011-05-17 | 90 | 92 | 88 | 88 | 51,000 | 880 |
| 2011-05-16 | 92 | 93 | 89 | 90 | 108,000 | 900 |
| 2011-05-13 | 100 | 102 | 90 | 93 | 227,000 | 930 |
| 2011-05-12 | 98 | 114 | 98 | 103 | 1,091,000 | 1,030 |
| 2011-05-11 | 95 | 95 | 93 | 93 | 57,000 | 930 |
| 2011-05-10 | 91 | 97 | 90 | 94 | 107,000 | 940 |
| 2011-05-09 | 96 | 96 | 90 | 92 | 181,000 | 920 |
| 2011-05-06 | 95 | 98 | 93 | 97 | 128,000 | 970 |
| 2011-05-02 | 93 | 109 | 91 | 95 | 847,000 | 950 |
| 2011-04-28 | 95 | 97 | 92 | 94 | 411,000 | 940 |
| 2011-04-27 | 108 | 113 | 94 | 96 | 973,000 | 960 |
| 2011-04-26 | 137 | 145 | 104 | 106 | 4,327,000 | 1,060 |
| 2011-04-25 | 78 | 104 | 76 | 104 | 2,330,000 | 1,040 |
| 2011-04-22 | 75 | 76 | 74 | 74 | 48,000 | 740 |
| 2011-04-21 | 74 | 75 | 73 | 74 | 30,000 | 740 |
| 2011-04-20 | 76 | 76 | 73 | 73 | 58,000 | 730 |
| 2011-04-19 | 77 | 77 | 73 | 73 | 77,000 | 730 |
| 2011-04-18 | 79 | 79 | 76 | 76 | 95,000 | 760 |
| 2011-04-15 | 76 | 81 | 74 | 76 | 251,000 | 760 |
| 2011-04-14 | 70 | 80 | 70 | 76 | 228,000 | 760 |
| 2011-04-13 | 71 | 71 | 68 | 68 | 70,000 | 680 |
| 2011-04-12 | 68 | 72 | 67 | 71 | 55,000 | 710 |
| 2011-04-11 | 67 | 68 | 66 | 68 | 19,000 | 680 |
| 2011-04-08 | 67 | 67 | 63 | 65 | 114,000 | 650 |
| 2011-04-07 | 67 | 70 | 65 | 68 | 21,000 | 680 |
| 2011-04-06 | 65 | 68 | 65 | 67 | 23,000 | 670 |
| 2011-04-05 | 69 | 69 | 65 | 68 | 43,000 | 680 |
| 2011-04-04 | 71 | 71 | 68 | 68 | 29,000 | 680 |
| 2011-04-01 | 71 | 72 | 70 | 70 | 27,000 | 700 |
| 2011-03-31 | 72 | 72 | 70 | 71 | 24,000 | 710 |
| 2011-03-30 | 69 | 69 | 67 | 69 | 50,000 | 690 |
| 2011-03-29 | 64 | 68 | 64 | 68 | 43,000 | 680 |
| 2011-03-28 | 73 | 73 | 60 | 65 | 95,000 | 650 |
| 2011-03-25 | 73 | 73 | 67 | 71 | 52,000 | 710 |
| 2011-03-24 | 74 | 74 | 71 | 71 | 29,000 | 710 |
| 2011-03-23 | 78 | 78 | 74 | 74 | 83,000 | 740 |
| 2011-03-22 | 72 | 80 | 69 | 79 | 253,000 | 790 |
| 2011-03-18 | 60 | 70 | 60 | 67 | 143,000 | 670 |
| 2011-03-17 | 50 | 59 | 50 | 59 | 79,000 | 590 |
| 2011-03-16 | 48 | 61 | 48 | 57 | 172,000 | 570 |
| 2011-03-15 | 59 | 60 | 41 | 53 | 628,000 | 530 |
| 2011-03-14 | 69 | 76 | 69 | 69 | 308,000 | 690 |
| 2011-03-11 | 101 | 101 | 99 | 99 | 138,000 | 990 |
| 2011-03-10 | 106 | 113 | 104 | 104 | 901,000 | 1,040 |
| 2011-03-09 | 101 | 108 | 101 | 104 | 336,000 | 1,040 |
| 2011-03-08 | 100 | 103 | 99 | 102 | 83,000 | 1,020 |
| 2011-03-07 | 101 | 101 | 100 | 100 | 88,000 | 1,000 |
| 2011-03-04 | 101 | 102 | 99 | 101 | 56,000 | 1,010 |
| 2011-03-03 | 99 | 101 | 99 | 100 | 40,000 | 1,000 |
| 2011-03-02 | 100 | 101 | 99 | 101 | 64,000 | 1,010 |
| 2011-03-01 | 98 | 103 | 98 | 101 | 119,000 | 1,010 |
| 2011-02-28 | 98 | 100 | 97 | 99 | 69,000 | 990 |
| 2011-02-25 | 98 | 99 | 97 | 97 | 98,000 | 970 |
| 2011-02-24 | 99 | 100 | 98 | 99 | 146,000 | 990 |
| 2011-02-23 | 101 | 102 | 100 | 100 | 136,000 | 1,000 |
| 2011-02-22 | 104 | 104 | 101 | 102 | 123,000 | 1,020 |
| 2011-02-21 | 106 | 106 | 102 | 103 | 131,000 | 1,030 |
| 2011-02-18 | 103 | 105 | 102 | 104 | 228,000 | 1,040 |
| 2011-02-17 | 110 | 112 | 102 | 105 | 1,359,000 | 1,050 |
| 2011-02-16 | 116 | 120 | 102 | 103 | 1,859,000 | 1,030 |
| 2011-02-15 | 149 | 152 | 120 | 120 | 1,315,000 | 1,200 |
| 2011-02-14 | 102 | 103 | 99 | 102 | 44,000 | 1,020 |
| 2011-02-10 | 102 | 102 | 99 | 101 | 28,000 | 1,010 |
| 2011-02-09 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2011-02-08 | 99 | 107 | 99 | 102 | 74,000 | 1,020 |
| 2011-02-07 | 102 | 102 | 99 | 101 | 30,000 | 1,010 |
| 2011-02-04 | 101 | 101 | 98 | 98 | 27,000 | 980 |
| 2011-02-03 | 102 | 103 | 100 | 102 | 44,000 | 1,020 |
| 2011-02-02 | 103 | 107 | 100 | 101 | 65,000 | 1,010 |
| 2011-02-01 | 99 | 107 | 99 | 107 | 35,000 | 1,070 |
| 2011-01-31 | 99 | 110 | 98 | 100 | 168,000 | 1,000 |
| 2011-01-28 | 98 | 106 | 97 | 97 | 58,000 | 970 |
| 2011-01-27 | 98 | 98 | 98 | 98 | 16,000 | 980 |
| 2011-01-26 | 98 | 101 | 98 | 98 | 40,000 | 980 |
| 2011-01-25 | 103 | 103 | 96 | 99 | 41,000 | 990 |
| 2011-01-24 | 103 | 103 | 98 | 103 | 46,000 | 1,030 |
| 2011-01-21 | 108 | 108 | 101 | 106 | 69,000 | 1,060 |
| 2011-01-20 | 110 | 110 | 106 | 108 | 113,000 | 1,080 |
| 2011-01-19 | 118 | 159 | 107 | 114 | 942,000 | 1,140 |
| 2011-01-18 | 83 | 113 | 83 | 113 | 86,000 | 1,130 |
| 2011-01-17 | 80 | 83 | 80 | 83 | 3,000 | 830 |
| 2011-01-14 | 83 | 83 | 79 | 79 | 19,000 | 790 |
| 2011-01-13 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2011-01-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-01-11 | 83 | 86 | 82 | 86 | 11,000 | 860 |
| 2011-01-07 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2011-01-06 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2011-01-05 | 84 | 84 | 80 | 81 | 19,000 | 810 |
| 2011-01-04 | 80 | 84 | 77 | 84 | 17,000 | 840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
