6942 (株)ソフィアホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 103 | 104 | 101 | 104 | 105,000 | 1,040 |
| 2013-12-27 | 103 | 103 | 101 | 103 | 68,000 | 1,030 |
| 2013-12-26 | 104 | 104 | 100 | 103 | 115,000 | 1,030 |
| 2013-12-25 | 107 | 112 | 100 | 101 | 972,000 | 1,010 |
| 2013-12-24 | 103 | 103 | 99 | 100 | 211,000 | 1,000 |
| 2013-12-20 | 105 | 106 | 102 | 102 | 157,000 | 1,020 |
| 2013-12-19 | 105 | 110 | 101 | 108 | 483,000 | 1,080 |
| 2013-12-18 | 107 | 107 | 102 | 105 | 221,000 | 1,050 |
| 2013-12-17 | 108 | 113 | 107 | 107 | 488,000 | 1,070 |
| 2013-12-16 | 112 | 112 | 106 | 106 | 312,000 | 1,060 |
| 2013-12-13 | 119 | 119 | 110 | 113 | 751,000 | 1,130 |
| 2013-12-12 | 127 | 129 | 120 | 120 | 997,000 | 1,200 |
| 2013-12-11 | 125 | 129 | 117 | 122 | 1,424,000 | 1,220 |
| 2013-12-10 | 123 | 136 | 116 | 118 | 1,939,000 | 1,180 |
| 2013-12-09 | 122 | 122 | 116 | 120 | 824,000 | 1,200 |
| 2013-12-06 | 135 | 136 | 122 | 122 | 1,504,000 | 1,220 |
| 2013-12-05 | 131 | 149 | 119 | 145 | 4,611,000 | 1,450 |
| 2013-12-04 | 155 | 170 | 131 | 131 | 10,043,000 | 1,310 |
| 2013-12-03 | 118 | 125 | 112 | 125 | 3,174,000 | 1,250 |
| 2013-12-02 | 91 | 96 | 87 | 95 | 1,126,000 | 950 |
| 2013-11-29 | 92 | 92 | 90 | 90 | 105,000 | 900 |
| 2013-11-28 | 90 | 95 | 90 | 92 | 193,000 | 920 |
| 2013-11-27 | 91 | 91 | 90 | 90 | 73,000 | 900 |
| 2013-11-26 | 92 | 92 | 90 | 91 | 41,000 | 910 |
| 2013-11-25 | 91 | 92 | 90 | 92 | 85,000 | 920 |
| 2013-11-22 | 92 | 92 | 90 | 92 | 143,000 | 920 |
| 2013-11-21 | 91 | 93 | 90 | 92 | 73,000 | 920 |
| 2013-11-20 | 91 | 92 | 90 | 91 | 118,000 | 910 |
| 2013-11-19 | 90 | 97 | 89 | 92 | 787,000 | 920 |
| 2013-11-18 | 88 | 89 | 88 | 89 | 174,000 | 890 |
| 2013-11-15 | 93 | 95 | 88 | 88 | 770,000 | 880 |
| 2013-11-14 | 103 | 109 | 91 | 93 | 2,910,000 | 930 |
| 2013-11-13 | 86 | 102 | 86 | 93 | 2,556,000 | 930 |
| 2013-11-12 | 86 | 86 | 85 | 85 | 49,000 | 850 |
| 2013-11-11 | 85 | 86 | 84 | 86 | 41,000 | 860 |
| 2013-11-08 | 85 | 85 | 84 | 84 | 101,000 | 840 |
| 2013-11-07 | 85 | 86 | 85 | 86 | 54,000 | 860 |
| 2013-11-06 | 86 | 86 | 85 | 85 | 83,000 | 850 |
| 2013-11-05 | 84 | 86 | 83 | 85 | 66,000 | 850 |
| 2013-11-01 | 86 | 89 | 82 | 84 | 264,000 | 840 |
| 2013-10-31 | 85 | 87 | 84 | 84 | 139,000 | 840 |
| 2013-10-30 | 86 | 96 | 84 | 85 | 1,643,000 | 850 |
| 2013-10-29 | 83 | 85 | 83 | 84 | 44,000 | 840 |
| 2013-10-28 | 83 | 85 | 82 | 83 | 170,000 | 830 |
| 2013-10-25 | 86 | 88 | 81 | 82 | 388,000 | 820 |
| 2013-10-24 | 80 | 93 | 80 | 86 | 2,013,000 | 860 |
| 2013-10-23 | 82 | 82 | 80 | 80 | 199,000 | 800 |
| 2013-10-22 | 83 | 83 | 81 | 82 | 290,000 | 820 |
| 2013-10-21 | 86 | 94 | 82 | 84 | 1,599,000 | 840 |
| 2013-10-18 | 82 | 85 | 81 | 82 | 383,000 | 820 |
| 2013-10-17 | 81 | 81 | 80 | 81 | 58,000 | 810 |
| 2013-10-16 | 81 | 82 | 80 | 81 | 51,000 | 810 |
| 2013-10-15 | 81 | 83 | 80 | 82 | 99,000 | 820 |
| 2013-10-11 | 79 | 84 | 78 | 81 | 366,000 | 810 |
| 2013-10-10 | 80 | 80 | 79 | 79 | 25,000 | 790 |
| 2013-10-09 | 79 | 80 | 79 | 80 | 60,000 | 800 |
| 2013-10-08 | 77 | 79 | 77 | 79 | 34,000 | 790 |
| 2013-10-07 | 81 | 81 | 77 | 78 | 114,000 | 780 |
| 2013-10-04 | 81 | 83 | 81 | 82 | 22,000 | 820 |
| 2013-10-03 | 82 | 82 | 81 | 82 | 16,000 | 820 |
| 2013-10-02 | 85 | 85 | 82 | 82 | 98,000 | 820 |
| 2013-10-01 | 86 | 86 | 85 | 85 | 37,000 | 850 |
| 2013-09-30 | 86 | 86 | 84 | 86 | 47,000 | 860 |
| 2013-09-27 | 85 | 86 | 85 | 86 | 167,000 | 860 |
| 2013-09-26 | 86 | 86 | 82 | 85 | 146,000 | 850 |
| 2013-09-25 | 84 | 88 | 84 | 88 | 464,000 | 880 |
| 2013-09-24 | 84 | 85 | 82 | 85 | 283,000 | 850 |
| 2013-09-20 | 82 | 86 | 82 | 85 | 323,000 | 850 |
| 2013-09-19 | 82 | 82 | 81 | 81 | 78,000 | 810 |
| 2013-09-18 | 81 | 84 | 81 | 81 | 186,000 | 810 |
| 2013-09-17 | 81 | 83 | 80 | 81 | 176,000 | 810 |
| 2013-09-13 | 80 | 81 | 80 | 81 | 67,000 | 810 |
| 2013-09-12 | 80 | 81 | 80 | 81 | 80,000 | 810 |
| 2013-09-11 | 80 | 80 | 79 | 80 | 89,000 | 800 |
| 2013-09-10 | 80 | 80 | 79 | 80 | 22,000 | 800 |
| 2013-09-09 | 80 | 80 | 78 | 80 | 55,000 | 800 |
| 2013-09-06 | 79 | 80 | 78 | 80 | 91,000 | 800 |
| 2013-09-05 | 78 | 80 | 77 | 80 | 49,000 | 800 |
| 2013-09-04 | 79 | 79 | 76 | 77 | 74,000 | 770 |
| 2013-09-03 | 79 | 79 | 79 | 79 | 24,000 | 790 |
| 2013-09-02 | 81 | 81 | 78 | 79 | 76,000 | 790 |
| 2013-08-30 | 80 | 82 | 77 | 82 | 107,000 | 820 |
| 2013-08-29 | 80 | 81 | 79 | 80 | 96,000 | 800 |
| 2013-08-28 | 78 | 80 | 77 | 80 | 44,000 | 800 |
| 2013-08-27 | 79 | 81 | 77 | 81 | 195,000 | 810 |
| 2013-08-26 | 77 | 78 | 76 | 78 | 56,000 | 780 |
| 2013-08-23 | 79 | 79 | 76 | 77 | 60,000 | 770 |
| 2013-08-22 | 75 | 84 | 74 | 80 | 946,000 | 800 |
| 2013-08-21 | 75 | 76 | 75 | 76 | 29,000 | 760 |
| 2013-08-20 | 77 | 77 | 75 | 76 | 61,000 | 760 |
| 2013-08-19 | 76 | 77 | 76 | 77 | 68,000 | 770 |
| 2013-08-16 | 79 | 79 | 75 | 78 | 182,000 | 780 |
| 2013-08-15 | 77 | 79 | 76 | 77 | 119,000 | 770 |
| 2013-08-14 | 76 | 76 | 74 | 76 | 100,000 | 760 |
| 2013-08-13 | 77 | 83 | 74 | 76 | 420,000 | 760 |
| 2013-08-12 | 79 | 81 | 75 | 76 | 324,000 | 760 |
| 2013-08-09 | 86 | 86 | 79 | 80 | 584,000 | 800 |
| 2013-08-08 | 104 | 115 | 81 | 85 | 3,116,000 | 850 |
| 2013-08-07 | 72 | 102 | 72 | 102 | 4,114,000 | 1,020 |
| 2013-08-06 | 71 | 72 | 69 | 72 | 31,000 | 720 |
| 2013-08-05 | 72 | 72 | 72 | 72 | 10,000 | 720 |
| 2013-08-02 | 72 | 72 | 70 | 71 | 17,000 | 710 |
| 2013-08-01 | 73 | 73 | 69 | 71 | 46,000 | 710 |
| 2013-07-31 | 68 | 73 | 68 | 73 | 64,000 | 730 |
| 2013-07-30 | 66 | 69 | 66 | 68 | 53,000 | 680 |
| 2013-07-29 | 68 | 69 | 65 | 65 | 74,000 | 650 |
| 2013-07-26 | 69 | 71 | 69 | 70 | 36,000 | 700 |
| 2013-07-25 | 69 | 70 | 68 | 69 | 38,000 | 690 |
| 2013-07-24 | 70 | 70 | 67 | 70 | 98,000 | 700 |
| 2013-07-23 | 71 | 73 | 70 | 71 | 90,000 | 710 |
| 2013-07-22 | 76 | 76 | 73 | 73 | 28,000 | 730 |
| 2013-07-19 | 74 | 74 | 73 | 74 | 23,000 | 740 |
| 2013-07-18 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2013-07-17 | 77 | 77 | 75 | 76 | 24,000 | 760 |
| 2013-07-16 | 76 | 77 | 76 | 77 | 19,000 | 770 |
| 2013-07-12 | 78 | 78 | 76 | 76 | 10,000 | 760 |
| 2013-07-11 | 75 | 77 | 75 | 77 | 32,000 | 770 |
| 2013-07-10 | 74 | 75 | 74 | 75 | 33,000 | 750 |
| 2013-07-09 | 75 | 75 | 73 | 75 | 21,000 | 750 |
| 2013-07-08 | 75 | 75 | 74 | 74 | 12,000 | 740 |
| 2013-07-05 | 73 | 74 | 73 | 74 | 7,000 | 740 |
| 2013-07-04 | 71 | 73 | 71 | 73 | 27,000 | 730 |
| 2013-07-03 | 72 | 72 | 70 | 72 | 20,000 | 720 |
| 2013-07-02 | 72 | 72 | 70 | 71 | 19,000 | 710 |
| 2013-07-01 | 69 | 70 | 69 | 70 | 11,000 | 700 |
| 2013-06-28 | 68 | 69 | 68 | 69 | 10,000 | 690 |
| 2013-06-27 | 66 | 67 | 65 | 67 | 18,000 | 670 |
| 2013-06-26 | 68 | 68 | 64 | 65 | 96,000 | 650 |
| 2013-06-25 | 70 | 71 | 68 | 68 | 48,000 | 680 |
| 2013-06-24 | 73 | 73 | 71 | 71 | 13,000 | 710 |
| 2013-06-21 | 72 | 72 | 70 | 72 | 31,000 | 720 |
| 2013-06-20 | 73 | 73 | 72 | 73 | 5,000 | 730 |
| 2013-06-19 | 74 | 75 | 74 | 74 | 16,000 | 740 |
| 2013-06-18 | 72 | 73 | 72 | 73 | 8,000 | 730 |
| 2013-06-17 | 72 | 72 | 71 | 72 | 20,000 | 720 |
| 2013-06-14 | 73 | 73 | 70 | 71 | 9,000 | 710 |
| 2013-06-13 | 71 | 71 | 70 | 71 | 7,000 | 710 |
| 2013-06-12 | 70 | 73 | 70 | 72 | 14,000 | 720 |
| 2013-06-11 | 72 | 73 | 71 | 73 | 11,000 | 730 |
| 2013-06-10 | 71 | 71 | 69 | 71 | 32,000 | 710 |
| 2013-06-07 | 65 | 70 | 64 | 67 | 114,000 | 670 |
| 2013-06-06 | 76 | 77 | 70 | 70 | 56,000 | 700 |
| 2013-06-05 | 78 | 80 | 77 | 78 | 21,000 | 780 |
| 2013-06-04 | 77 | 79 | 75 | 79 | 43,000 | 790 |
| 2013-06-03 | 80 | 80 | 77 | 77 | 5,000 | 770 |
| 2013-05-31 | 80 | 80 | 79 | 80 | 39,000 | 800 |
| 2013-05-30 | 81 | 81 | 79 | 80 | 48,000 | 800 |
| 2013-05-29 | 80 | 83 | 80 | 83 | 38,000 | 830 |
| 2013-05-28 | 78 | 80 | 78 | 79 | 22,000 | 790 |
| 2013-05-27 | 79 | 82 | 79 | 79 | 50,000 | 790 |
| 2013-05-24 | 81 | 83 | 75 | 83 | 111,000 | 830 |
| 2013-05-23 | 90 | 90 | 78 | 79 | 212,000 | 790 |
| 2013-05-22 | 91 | 92 | 88 | 89 | 111,000 | 890 |
| 2013-05-21 | 95 | 95 | 90 | 93 | 332,000 | 930 |
| 2013-05-20 | 82 | 94 | 82 | 94 | 328,000 | 940 |
| 2013-05-17 | 81 | 82 | 80 | 82 | 22,000 | 820 |
| 2013-05-16 | 80 | 81 | 77 | 80 | 121,000 | 800 |
| 2013-05-15 | 87 | 89 | 84 | 84 | 72,000 | 840 |
| 2013-05-14 | 87 | 88 | 85 | 88 | 53,000 | 880 |
| 2013-05-13 | 90 | 90 | 85 | 87 | 119,000 | 870 |
| 2013-05-10 | 91 | 91 | 88 | 89 | 78,000 | 890 |
| 2013-05-09 | 89 | 90 | 88 | 89 | 61,000 | 890 |
| 2013-05-08 | 91 | 92 | 88 | 89 | 145,000 | 890 |
| 2013-05-07 | 87 | 95 | 87 | 88 | 279,000 | 880 |
| 2013-05-02 | 86 | 87 | 85 | 87 | 19,000 | 870 |
| 2013-05-01 | 85 | 87 | 84 | 87 | 58,000 | 870 |
| 2013-04-30 | 84 | 86 | 83 | 85 | 70,000 | 850 |
| 2013-04-26 | 85 | 85 | 83 | 84 | 52,000 | 840 |
| 2013-04-25 | 85 | 86 | 84 | 85 | 59,000 | 850 |
| 2013-04-24 | 87 | 87 | 84 | 85 | 145,000 | 850 |
| 2013-04-23 | 86 | 89 | 85 | 86 | 153,000 | 860 |
| 2013-04-22 | 88 | 89 | 84 | 87 | 310,000 | 870 |
| 2013-04-19 | 88 | 88 | 87 | 88 | 52,000 | 880 |
| 2013-04-18 | 89 | 90 | 87 | 88 | 54,000 | 880 |
| 2013-04-17 | 86 | 91 | 85 | 88 | 64,000 | 880 |
| 2013-04-16 | 84 | 85 | 83 | 85 | 25,000 | 850 |
| 2013-04-15 | 83 | 87 | 81 | 85 | 89,000 | 850 |
| 2013-04-12 | 86 | 87 | 83 | 86 | 424,000 | 860 |
| 2013-04-11 | 79 | 108 | 79 | 90 | 3,728,000 | 900 |
| 2013-04-10 | 76 | 78 | 76 | 78 | 65,000 | 780 |
| 2013-04-09 | 75 | 75 | 73 | 75 | 28,000 | 750 |
| 2013-04-08 | 75 | 75 | 73 | 75 | 48,000 | 750 |
| 2013-04-05 | 74 | 75 | 73 | 75 | 51,000 | 750 |
| 2013-04-04 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2013-04-03 | 72 | 75 | 72 | 75 | 24,000 | 750 |
| 2013-04-02 | 73 | 73 | 71 | 72 | 19,000 | 720 |
| 2013-04-01 | 74 | 75 | 74 | 74 | 70,000 | 740 |
| 2013-03-29 | 77 | 78 | 72 | 74 | 58,000 | 740 |
| 2013-03-28 | 77 | 78 | 77 | 78 | 18,000 | 780 |
| 2013-03-27 | 76 | 78 | 76 | 77 | 11,000 | 770 |
| 2013-03-26 | 77 | 77 | 76 | 77 | 6,000 | 770 |
| 2013-03-25 | 77 | 78 | 77 | 78 | 8,000 | 780 |
| 2013-03-22 | 77 | 78 | 76 | 76 | 46,000 | 760 |
| 2013-03-21 | 79 | 80 | 78 | 79 | 50,000 | 790 |
| 2013-03-19 | 78 | 79 | 78 | 79 | 25,000 | 790 |
| 2013-03-18 | 79 | 79 | 78 | 78 | 28,000 | 780 |
| 2013-03-15 | 80 | 81 | 79 | 79 | 30,000 | 790 |
| 2013-03-14 | 79 | 80 | 78 | 80 | 36,000 | 800 |
| 2013-03-13 | 77 | 79 | 77 | 79 | 22,000 | 790 |
| 2013-03-12 | 80 | 80 | 77 | 78 | 44,000 | 780 |
| 2013-03-11 | 80 | 80 | 79 | 79 | 66,000 | 790 |
| 2013-03-08 | 81 | 81 | 78 | 80 | 116,000 | 800 |
| 2013-03-07 | 78 | 81 | 78 | 80 | 100,000 | 800 |
| 2013-03-06 | 78 | 78 | 77 | 78 | 16,000 | 780 |
| 2013-03-05 | 78 | 79 | 77 | 78 | 32,000 | 780 |
| 2013-03-04 | 78 | 78 | 77 | 78 | 37,000 | 780 |
| 2013-03-01 | 77 | 78 | 77 | 77 | 20,000 | 770 |
| 2013-02-28 | 76 | 77 | 76 | 77 | 17,000 | 770 |
| 2013-02-27 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2013-02-26 | 74 | 75 | 74 | 75 | 20,000 | 750 |
| 2013-02-25 | 76 | 78 | 76 | 76 | 21,000 | 760 |
| 2013-02-22 | 77 | 77 | 76 | 76 | 14,000 | 760 |
| 2013-02-21 | 77 | 77 | 76 | 77 | 10,000 | 770 |
| 2013-02-20 | 73 | 77 | 73 | 76 | 72,000 | 760 |
| 2013-02-19 | 75 | 75 | 72 | 74 | 58,000 | 740 |
| 2013-02-18 | 75 | 76 | 74 | 75 | 37,000 | 750 |
| 2013-02-15 | 76 | 77 | 68 | 73 | 106,000 | 730 |
| 2013-02-14 | 80 | 80 | 76 | 78 | 52,000 | 780 |
| 2013-02-13 | 82 | 82 | 81 | 81 | 40,000 | 810 |
| 2013-02-12 | 84 | 84 | 83 | 83 | 53,000 | 830 |
| 2013-02-08 | 89 | 89 | 83 | 85 | 115,000 | 850 |
| 2013-02-07 | 87 | 89 | 87 | 89 | 16,000 | 890 |
| 2013-02-06 | 86 | 87 | 85 | 87 | 20,000 | 870 |
| 2013-02-05 | 85 | 87 | 85 | 86 | 40,000 | 860 |
| 2013-02-04 | 90 | 90 | 86 | 87 | 62,000 | 870 |
| 2013-02-01 | 87 | 88 | 86 | 88 | 47,000 | 880 |
| 2013-01-31 | 86 | 88 | 86 | 88 | 32,000 | 880 |
| 2013-01-30 | 89 | 90 | 86 | 86 | 74,000 | 860 |
| 2013-01-29 | 88 | 90 | 88 | 89 | 23,000 | 890 |
| 2013-01-28 | 91 | 91 | 88 | 88 | 36,000 | 880 |
| 2013-01-25 | 89 | 91 | 88 | 90 | 44,000 | 900 |
| 2013-01-24 | 89 | 89 | 88 | 88 | 20,000 | 880 |
| 2013-01-23 | 88 | 90 | 87 | 90 | 194,000 | 900 |
| 2013-01-22 | 87 | 88 | 86 | 88 | 69,000 | 880 |
| 2013-01-21 | 87 | 87 | 85 | 87 | 95,000 | 870 |
| 2013-01-18 | 88 | 88 | 84 | 87 | 162,000 | 870 |
| 2013-01-17 | 88 | 89 | 83 | 88 | 158,000 | 880 |
| 2013-01-16 | 92 | 93 | 85 | 88 | 269,000 | 880 |
| 2013-01-15 | 96 | 97 | 90 | 92 | 146,000 | 920 |
| 2013-01-11 | 94 | 95 | 93 | 95 | 121,000 | 950 |
| 2013-01-10 | 91 | 96 | 90 | 96 | 216,000 | 960 |
| 2013-01-09 | 88 | 90 | 87 | 90 | 77,000 | 900 |
| 2013-01-08 | 89 | 89 | 88 | 89 | 25,000 | 890 |
| 2013-01-07 | 87 | 89 | 86 | 88 | 72,000 | 880 |
| 2013-01-04 | 84 | 86 | 81 | 86 | 75,000 | 860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
