6942 (株)ソフィアホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 88 | 88 | 82 | 83 | 97,000 | 830 |
| 2012-12-27 | 86 | 87 | 85 | 87 | 64,000 | 870 |
| 2012-12-26 | 85 | 85 | 83 | 85 | 57,000 | 850 |
| 2012-12-25 | 88 | 88 | 85 | 86 | 136,000 | 860 |
| 2012-12-21 | 90 | 90 | 87 | 87 | 141,000 | 870 |
| 2012-12-20 | 89 | 90 | 88 | 89 | 128,000 | 890 |
| 2012-12-19 | 94 | 98 | 89 | 91 | 902,000 | 910 |
| 2012-12-18 | 96 | 110 | 93 | 102 | 3,178,000 | 1,020 |
| 2012-12-17 | 88 | 90 | 86 | 89 | 289,000 | 890 |
| 2012-12-14 | 91 | 91 | 87 | 87 | 489,000 | 870 |
| 2012-12-13 | 105 | 124 | 92 | 94 | 3,908,000 | 940 |
| 2012-12-12 | 67 | 96 | 67 | 96 | 1,514,000 | 960 |
| 2012-12-11 | 66 | 66 | 66 | 66 | 12,000 | 660 |
| 2012-12-10 | 66 | 66 | 66 | 66 | 8,000 | 660 |
| 2012-12-07 | 65 | 66 | 64 | 66 | 13,000 | 660 |
| 2012-12-06 | 65 | 66 | 64 | 65 | 16,000 | 650 |
| 2012-12-04 | 65 | 66 | 65 | 66 | 2,000 | 660 |
| 2012-12-03 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2012-11-30 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2012-11-29 | 68 | 68 | 66 | 66 | 3,000 | 660 |
| 2012-11-27 | 68 | 68 | 67 | 67 | 5,000 | 670 |
| 2012-11-26 | 66 | 67 | 66 | 66 | 15,000 | 660 |
| 2012-11-22 | 66 | 67 | 65 | 66 | 40,000 | 660 |
| 2012-11-21 | 65 | 65 | 63 | 65 | 30,000 | 650 |
| 2012-11-20 | 63 | 66 | 63 | 66 | 10,000 | 660 |
| 2012-11-19 | 65 | 65 | 63 | 63 | 8,000 | 630 |
| 2012-11-16 | 64 | 66 | 64 | 64 | 18,000 | 640 |
| 2012-11-15 | 63 | 64 | 62 | 63 | 14,000 | 630 |
| 2012-11-14 | 62 | 64 | 62 | 63 | 21,000 | 630 |
| 2012-11-13 | 63 | 64 | 63 | 63 | 7,000 | 630 |
| 2012-11-12 | 63 | 64 | 63 | 64 | 4,000 | 640 |
| 2012-11-09 | 62 | 63 | 62 | 63 | 7,000 | 630 |
| 2012-11-08 | 63 | 63 | 62 | 63 | 14,000 | 630 |
| 2012-11-07 | 64 | 66 | 63 | 64 | 37,000 | 640 |
| 2012-11-06 | 64 | 64 | 64 | 64 | 11,000 | 640 |
| 2012-11-05 | 62 | 63 | 62 | 63 | 10,000 | 630 |
| 2012-11-02 | 64 | 64 | 63 | 63 | 6,000 | 630 |
| 2012-11-01 | 65 | 65 | 63 | 63 | 24,000 | 630 |
| 2012-10-31 | 64 | 65 | 64 | 65 | 3,000 | 650 |
| 2012-10-30 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2012-10-29 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2012-10-26 | 65 | 66 | 65 | 66 | 13,000 | 660 |
| 2012-10-25 | 66 | 66 | 64 | 65 | 24,000 | 650 |
| 2012-10-24 | 65 | 66 | 65 | 66 | 13,000 | 660 |
| 2012-10-23 | 64 | 66 | 63 | 66 | 35,000 | 660 |
| 2012-10-19 | 63 | 66 | 63 | 66 | 23,000 | 660 |
| 2012-10-18 | 63 | 64 | 63 | 63 | 7,000 | 630 |
| 2012-10-17 | 62 | 62 | 62 | 62 | 9,000 | 620 |
| 2012-10-16 | 64 | 64 | 61 | 61 | 33,000 | 610 |
| 2012-10-15 | 64 | 65 | 63 | 63 | 19,000 | 630 |
| 2012-10-12 | 64 | 66 | 63 | 64 | 69,000 | 640 |
| 2012-10-11 | 64 | 66 | 64 | 66 | 21,000 | 660 |
| 2012-10-10 | 70 | 70 | 66 | 66 | 29,000 | 660 |
| 2012-10-09 | 65 | 68 | 65 | 67 | 20,000 | 670 |
| 2012-10-05 | 63 | 65 | 63 | 64 | 27,000 | 640 |
| 2012-10-04 | 61 | 63 | 61 | 62 | 14,000 | 620 |
| 2012-10-03 | 62 | 62 | 61 | 61 | 22,000 | 610 |
| 2012-10-02 | 60 | 63 | 60 | 63 | 26,000 | 630 |
| 2012-10-01 | 62 | 63 | 61 | 61 | 24,000 | 610 |
| 2012-09-28 | 64 | 64 | 63 | 63 | 14,000 | 630 |
| 2012-09-27 | 65 | 65 | 64 | 64 | 19,000 | 640 |
| 2012-09-26 | 64 | 65 | 64 | 64 | 16,000 | 640 |
| 2012-09-25 | 65 | 65 | 64 | 65 | 3,000 | 650 |
| 2012-09-24 | 65 | 65 | 64 | 65 | 8,000 | 650 |
| 2012-09-21 | 67 | 67 | 65 | 65 | 31,000 | 650 |
| 2012-09-19 | 67 | 69 | 67 | 69 | 15,000 | 690 |
| 2012-09-18 | 67 | 69 | 67 | 68 | 9,000 | 680 |
| 2012-09-14 | 67 | 67 | 66 | 66 | 2,000 | 660 |
| 2012-09-13 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 2012-09-12 | 67 | 67 | 67 | 67 | 9,000 | 670 |
| 2012-09-11 | 66 | 67 | 66 | 66 | 14,000 | 660 |
| 2012-09-10 | 66 | 67 | 66 | 66 | 16,000 | 660 |
| 2012-09-07 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2012-09-06 | 64 | 65 | 64 | 65 | 30,000 | 650 |
| 2012-09-05 | 66 | 67 | 65 | 65 | 10,000 | 650 |
| 2012-09-04 | 66 | 66 | 66 | 66 | 8,000 | 660 |
| 2012-09-03 | 67 | 67 | 65 | 66 | 9,000 | 660 |
| 2012-08-31 | 66 | 67 | 65 | 66 | 37,000 | 660 |
| 2012-08-30 | 66 | 76 | 65 | 66 | 354,000 | 660 |
| 2012-08-29 | 66 | 66 | 64 | 65 | 20,000 | 650 |
| 2012-08-28 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2012-08-27 | 67 | 67 | 67 | 67 | 8,000 | 670 |
| 2012-08-24 | 66 | 66 | 66 | 66 | 12,000 | 660 |
| 2012-08-23 | 67 | 67 | 66 | 66 | 6,000 | 660 |
| 2012-08-22 | 68 | 68 | 68 | 68 | 11,000 | 680 |
| 2012-08-21 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2012-08-20 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2012-08-17 | 66 | 67 | 66 | 67 | 15,000 | 670 |
| 2012-08-16 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2012-08-15 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2012-08-14 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-08-13 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2012-08-10 | 65 | 65 | 64 | 65 | 9,000 | 650 |
| 2012-08-09 | 65 | 66 | 64 | 66 | 26,000 | 660 |
| 2012-08-08 | 65 | 67 | 65 | 67 | 16,000 | 670 |
| 2012-08-07 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2012-08-06 | 66 | 66 | 65 | 66 | 8,000 | 660 |
| 2012-08-03 | 65 | 65 | 64 | 65 | 26,000 | 650 |
| 2012-08-02 | 66 | 67 | 65 | 67 | 31,000 | 670 |
| 2012-08-01 | 66 | 68 | 66 | 68 | 6,000 | 680 |
| 2012-07-31 | 67 | 68 | 66 | 68 | 7,000 | 680 |
| 2012-07-30 | 68 | 68 | 67 | 67 | 10,000 | 670 |
| 2012-07-27 | 68 | 68 | 66 | 67 | 12,000 | 670 |
| 2012-07-26 | 65 | 68 | 65 | 67 | 23,000 | 670 |
| 2012-07-25 | 64 | 66 | 64 | 66 | 5,000 | 660 |
| 2012-07-24 | 63 | 66 | 62 | 66 | 22,000 | 660 |
| 2012-07-23 | 67 | 67 | 64 | 64 | 46,000 | 640 |
| 2012-07-20 | 69 | 69 | 68 | 68 | 15,000 | 680 |
| 2012-07-19 | 69 | 70 | 69 | 70 | 10,000 | 700 |
| 2012-07-18 | 72 | 72 | 68 | 69 | 45,000 | 690 |
| 2012-07-17 | 71 | 72 | 71 | 71 | 9,000 | 710 |
| 2012-07-13 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2012-07-12 | 73 | 73 | 72 | 72 | 14,000 | 720 |
| 2012-07-11 | 74 | 74 | 73 | 73 | 10,000 | 730 |
| 2012-07-10 | 73 | 75 | 73 | 75 | 25,000 | 750 |
| 2012-07-09 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2012-07-06 | 73 | 74 | 72 | 73 | 12,000 | 730 |
| 2012-07-05 | 75 | 75 | 74 | 74 | 20,000 | 740 |
| 2012-07-04 | 74 | 74 | 73 | 74 | 19,000 | 740 |
| 2012-07-03 | 73 | 74 | 72 | 74 | 31,000 | 740 |
| 2012-07-02 | 74 | 74 | 73 | 74 | 8,000 | 740 |
| 2012-06-29 | 72 | 73 | 71 | 73 | 24,000 | 730 |
| 2012-06-28 | 73 | 73 | 70 | 72 | 51,000 | 720 |
| 2012-06-27 | 73 | 73 | 72 | 72 | 28,000 | 720 |
| 2012-06-26 | 78 | 79 | 71 | 73 | 177,000 | 730 |
| 2012-06-25 | 78 | 80 | 75 | 78 | 200,000 | 780 |
| 2012-06-22 | 70 | 81 | 70 | 79 | 327,000 | 790 |
| 2012-06-21 | 73 | 75 | 72 | 73 | 73,000 | 730 |
| 2012-06-20 | 69 | 72 | 69 | 72 | 83,000 | 720 |
| 2012-06-19 | 67 | 68 | 67 | 68 | 15,000 | 680 |
| 2012-06-18 | 67 | 67 | 66 | 67 | 10,000 | 670 |
| 2012-06-15 | 68 | 68 | 64 | 65 | 63,000 | 650 |
| 2012-06-14 | 69 | 69 | 68 | 69 | 9,000 | 690 |
| 2012-06-13 | 70 | 70 | 67 | 68 | 27,000 | 680 |
| 2012-06-12 | 69 | 70 | 68 | 69 | 15,000 | 690 |
| 2012-06-11 | 70 | 70 | 69 | 70 | 41,000 | 700 |
| 2012-06-08 | 69 | 69 | 68 | 68 | 15,000 | 680 |
| 2012-06-07 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2012-06-06 | 66 | 67 | 66 | 66 | 7,000 | 660 |
| 2012-06-05 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-06-04 | 63 | 64 | 63 | 63 | 30,000 | 630 |
| 2012-06-01 | 66 | 66 | 63 | 64 | 59,000 | 640 |
| 2012-05-31 | 66 | 66 | 65 | 66 | 31,000 | 660 |
| 2012-05-30 | 68 | 69 | 66 | 67 | 21,000 | 670 |
| 2012-05-29 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2012-05-28 | 68 | 68 | 67 | 68 | 15,000 | 680 |
| 2012-05-25 | 70 | 70 | 68 | 68 | 4,000 | 680 |
| 2012-05-24 | 69 | 70 | 66 | 69 | 19,000 | 690 |
| 2012-05-23 | 70 | 71 | 67 | 69 | 50,000 | 690 |
| 2012-05-22 | 71 | 71 | 70 | 70 | 46,000 | 700 |
| 2012-05-21 | 68 | 70 | 66 | 70 | 24,000 | 700 |
| 2012-05-18 | 67 | 69 | 67 | 68 | 32,000 | 680 |
| 2012-05-17 | 63 | 70 | 63 | 70 | 98,000 | 700 |
| 2012-05-16 | 67 | 67 | 65 | 66 | 81,000 | 660 |
| 2012-05-15 | 66 | 68 | 62 | 67 | 137,000 | 670 |
| 2012-05-14 | 77 | 77 | 66 | 71 | 106,000 | 710 |
| 2012-05-11 | 82 | 82 | 79 | 79 | 91,000 | 790 |
| 2012-05-10 | 80 | 82 | 78 | 82 | 56,000 | 820 |
| 2012-05-09 | 83 | 83 | 80 | 80 | 62,000 | 800 |
| 2012-05-08 | 87 | 88 | 83 | 84 | 74,000 | 840 |
| 2012-05-07 | 92 | 96 | 85 | 85 | 311,000 | 850 |
| 2012-05-02 | 88 | 90 | 88 | 90 | 52,000 | 900 |
| 2012-05-01 | 90 | 90 | 87 | 87 | 24,000 | 870 |
| 2012-04-27 | 92 | 92 | 89 | 89 | 23,000 | 890 |
| 2012-04-26 | 93 | 93 | 90 | 90 | 33,000 | 900 |
| 2012-04-25 | 92 | 93 | 92 | 92 | 28,000 | 920 |
| 2012-04-24 | 94 | 94 | 92 | 92 | 17,000 | 920 |
| 2012-04-23 | 94 | 94 | 92 | 93 | 37,000 | 930 |
| 2012-04-20 | 92 | 93 | 91 | 92 | 52,000 | 920 |
| 2012-04-19 | 93 | 94 | 91 | 94 | 40,000 | 940 |
| 2012-04-18 | 94 | 95 | 92 | 95 | 19,000 | 950 |
| 2012-04-17 | 95 | 95 | 92 | 93 | 25,000 | 930 |
| 2012-04-16 | 96 | 97 | 92 | 94 | 108,000 | 940 |
| 2012-04-13 | 100 | 100 | 95 | 98 | 105,000 | 980 |
| 2012-04-12 | 103 | 103 | 98 | 100 | 144,000 | 1,000 |
| 2012-04-11 | 105 | 113 | 100 | 103 | 1,022,000 | 1,030 |
| 2012-04-10 | 101 | 108 | 99 | 101 | 180,000 | 1,010 |
| 2012-04-09 | 102 | 104 | 99 | 100 | 86,000 | 1,000 |
| 2012-04-06 | 100 | 102 | 100 | 102 | 48,000 | 1,020 |
| 2012-04-05 | 103 | 103 | 97 | 102 | 161,000 | 1,020 |
| 2012-04-04 | 113 | 114 | 99 | 104 | 364,000 | 1,040 |
| 2012-04-03 | 111 | 112 | 109 | 110 | 193,000 | 1,100 |
| 2012-04-02 | 113 | 119 | 110 | 110 | 479,000 | 1,100 |
| 2012-03-30 | 111 | 116 | 106 | 108 | 355,000 | 1,080 |
| 2012-03-29 | 107 | 111 | 103 | 111 | 461,000 | 1,110 |
| 2012-03-28 | 114 | 118 | 102 | 107 | 1,484,000 | 1,070 |
| 2012-03-27 | 98 | 112 | 94 | 108 | 2,290,000 | 1,080 |
| 2012-03-26 | 90 | 102 | 88 | 97 | 1,126,000 | 970 |
| 2012-03-23 | 90 | 90 | 88 | 88 | 20,000 | 880 |
| 2012-03-22 | 91 | 91 | 90 | 90 | 12,000 | 900 |
| 2012-03-21 | 89 | 91 | 88 | 91 | 22,000 | 910 |
| 2012-03-19 | 88 | 90 | 87 | 89 | 51,000 | 890 |
| 2012-03-16 | 91 | 92 | 88 | 90 | 74,000 | 900 |
| 2012-03-15 | 93 | 93 | 89 | 92 | 60,000 | 920 |
| 2012-03-14 | 97 | 97 | 94 | 95 | 103,000 | 950 |
| 2012-03-13 | 94 | 95 | 90 | 95 | 316,000 | 950 |
| 2012-03-12 | 95 | 113 | 89 | 91 | 1,955,000 | 910 |
| 2012-03-09 | 92 | 95 | 88 | 94 | 241,000 | 940 |
| 2012-03-08 | 84 | 102 | 84 | 92 | 1,372,000 | 920 |
| 2012-03-07 | 85 | 85 | 83 | 84 | 35,000 | 840 |
| 2012-03-06 | 89 | 89 | 84 | 87 | 68,000 | 870 |
| 2012-03-05 | 83 | 93 | 82 | 88 | 301,000 | 880 |
| 2012-03-02 | 83 | 84 | 82 | 84 | 21,000 | 840 |
| 2012-03-01 | 84 | 84 | 83 | 84 | 9,000 | 840 |
| 2012-02-29 | 83 | 84 | 83 | 84 | 15,000 | 840 |
| 2012-02-28 | 84 | 85 | 83 | 84 | 40,000 | 840 |
| 2012-02-27 | 88 | 88 | 85 | 85 | 43,000 | 850 |
| 2012-02-24 | 87 | 87 | 84 | 86 | 44,000 | 860 |
| 2012-02-23 | 85 | 87 | 84 | 87 | 29,000 | 870 |
| 2012-02-22 | 83 | 86 | 83 | 85 | 32,000 | 850 |
| 2012-02-21 | 83 | 85 | 83 | 84 | 34,000 | 840 |
| 2012-02-20 | 84 | 86 | 83 | 83 | 32,000 | 830 |
| 2012-02-17 | 82 | 87 | 82 | 84 | 141,000 | 840 |
| 2012-02-16 | 82 | 82 | 81 | 82 | 23,000 | 820 |
| 2012-02-15 | 79 | 81 | 79 | 81 | 25,000 | 810 |
| 2012-02-14 | 80 | 81 | 79 | 81 | 66,000 | 810 |
| 2012-02-13 | 84 | 84 | 80 | 83 | 55,000 | 830 |
| 2012-02-10 | 84 | 85 | 84 | 85 | 8,000 | 850 |
| 2012-02-09 | 85 | 86 | 83 | 85 | 19,000 | 850 |
| 2012-02-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2012-02-07 | 85 | 86 | 84 | 85 | 19,000 | 850 |
| 2012-02-06 | 88 | 88 | 85 | 85 | 9,000 | 850 |
| 2012-02-03 | 83 | 87 | 83 | 87 | 37,000 | 870 |
| 2012-02-02 | 83 | 84 | 82 | 84 | 16,000 | 840 |
| 2012-02-01 | 84 | 84 | 82 | 84 | 48,000 | 840 |
| 2012-01-31 | 84 | 85 | 83 | 85 | 18,000 | 850 |
| 2012-01-30 | 86 | 87 | 82 | 85 | 108,000 | 850 |
| 2012-01-27 | 82 | 88 | 81 | 87 | 120,000 | 870 |
| 2012-01-26 | 81 | 83 | 81 | 82 | 26,000 | 820 |
| 2012-01-25 | 82 | 82 | 81 | 81 | 28,000 | 810 |
| 2012-01-24 | 81 | 81 | 80 | 81 | 14,000 | 810 |
| 2012-01-23 | 79 | 81 | 79 | 80 | 47,000 | 800 |
| 2012-01-20 | 79 | 79 | 77 | 78 | 25,000 | 780 |
| 2012-01-19 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2012-01-18 | 78 | 79 | 78 | 79 | 13,000 | 790 |
| 2012-01-17 | 79 | 80 | 78 | 79 | 27,000 | 790 |
| 2012-01-16 | 78 | 78 | 77 | 78 | 11,000 | 780 |
| 2012-01-13 | 79 | 79 | 78 | 79 | 9,000 | 790 |
| 2012-01-12 | 79 | 79 | 77 | 77 | 28,000 | 770 |
| 2012-01-11 | 79 | 80 | 79 | 79 | 13,000 | 790 |
| 2012-01-10 | 80 | 80 | 78 | 79 | 15,000 | 790 |
| 2012-01-06 | 78 | 80 | 78 | 79 | 7,000 | 790 |
| 2012-01-05 | 79 | 80 | 78 | 80 | 21,000 | 800 |
| 2012-01-04 | 80 | 80 | 79 | 79 | 4,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
