6942 (株)ソフィアホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 202 | 205 | 202 | 204 | 16,000 | 2,040 |
| 2014-12-29 | 210 | 210 | 198 | 204 | 121,000 | 2,040 |
| 2014-12-26 | 194 | 211 | 194 | 210 | 74,000 | 2,100 |
| 2014-12-25 | 199 | 199 | 193 | 193 | 56,000 | 1,930 |
| 2014-12-24 | 202 | 202 | 192 | 200 | 96,000 | 2,000 |
| 2014-12-22 | 203 | 205 | 199 | 199 | 34,000 | 1,990 |
| 2014-12-19 | 202 | 205 | 200 | 203 | 29,000 | 2,030 |
| 2014-12-18 | 204 | 205 | 201 | 201 | 27,000 | 2,010 |
| 2014-12-17 | 198 | 208 | 198 | 204 | 40,000 | 2,040 |
| 2014-12-16 | 215 | 216 | 203 | 206 | 67,000 | 2,060 |
| 2014-12-15 | 217 | 226 | 215 | 215 | 71,000 | 2,150 |
| 2014-12-12 | 221 | 226 | 219 | 219 | 90,000 | 2,190 |
| 2014-12-11 | 220 | 221 | 216 | 220 | 55,000 | 2,200 |
| 2014-12-10 | 222 | 222 | 216 | 220 | 63,000 | 2,200 |
| 2014-12-09 | 215 | 245 | 215 | 224 | 476,000 | 2,240 |
| 2014-12-08 | 222 | 222 | 215 | 217 | 100,000 | 2,170 |
| 2014-12-05 | 220 | 223 | 219 | 220 | 67,000 | 2,200 |
| 2014-12-04 | 224 | 226 | 221 | 222 | 72,000 | 2,220 |
| 2014-12-03 | 224 | 225 | 221 | 224 | 45,000 | 2,240 |
| 2014-12-02 | 229 | 229 | 220 | 223 | 129,000 | 2,230 |
| 2014-12-01 | 241 | 242 | 221 | 226 | 290,000 | 2,260 |
| 2014-11-28 | 234 | 241 | 232 | 235 | 107,000 | 2,350 |
| 2014-11-27 | 241 | 248 | 228 | 237 | 229,000 | 2,370 |
| 2014-11-26 | 246 | 251 | 240 | 242 | 373,000 | 2,420 |
| 2014-11-25 | 290 | 290 | 247 | 249 | 1,808,000 | 2,490 |
| 2014-11-21 | 230 | 286 | 220 | 286 | 1,985,000 | 2,860 |
| 2014-11-20 | 208 | 209 | 206 | 206 | 16,000 | 2,060 |
| 2014-11-19 | 209 | 215 | 208 | 210 | 31,000 | 2,100 |
| 2014-11-18 | 207 | 212 | 207 | 212 | 15,000 | 2,120 |
| 2014-11-17 | 208 | 210 | 206 | 206 | 36,000 | 2,060 |
| 2014-11-14 | 223 | 223 | 211 | 216 | 49,000 | 2,160 |
| 2014-11-13 | 222 | 222 | 213 | 217 | 40,000 | 2,170 |
| 2014-11-12 | 238 | 240 | 211 | 219 | 199,000 | 2,190 |
| 2014-11-11 | 246 | 246 | 232 | 233 | 134,000 | 2,330 |
| 2014-11-10 | 237 | 260 | 229 | 246 | 214,000 | 2,460 |
| 2014-11-07 | 222 | 235 | 217 | 229 | 60,000 | 2,290 |
| 2014-11-06 | 236 | 241 | 220 | 223 | 142,000 | 2,230 |
| 2014-11-05 | 230 | 253 | 226 | 231 | 131,000 | 2,310 |
| 2014-11-04 | 248 | 250 | 225 | 230 | 235,000 | 2,300 |
| 2014-10-31 | 202 | 248 | 202 | 232 | 2,036,000 | 2,320 |
| 2014-10-30 | 222 | 222 | 196 | 198 | 199,000 | 1,980 |
| 2014-10-29 | 222 | 236 | 213 | 222 | 454,000 | 2,220 |
| 2014-10-28 | 187 | 238 | 187 | 238 | 372,000 | 2,380 |
| 2014-10-27 | 195 | 196 | 187 | 188 | 57,000 | 1,880 |
| 2014-10-24 | 207 | 209 | 190 | 191 | 120,000 | 1,910 |
| 2014-10-23 | 230 | 231 | 200 | 203 | 164,000 | 2,030 |
| 2014-10-22 | 250 | 265 | 216 | 222 | 836,000 | 2,220 |
| 2014-10-21 | 176 | 226 | 176 | 226 | 215,000 | 2,260 |
| 2014-10-20 | 176 | 176 | 169 | 176 | 42,000 | 1,760 |
| 2014-10-17 | 171 | 175 | 160 | 166 | 48,000 | 1,660 |
| 2014-10-16 | 173 | 173 | 157 | 166 | 97,000 | 1,660 |
| 2014-10-15 | 177 | 177 | 168 | 174 | 36,000 | 1,740 |
| 2014-10-14 | 180 | 184 | 164 | 172 | 121,000 | 1,720 |
| 2014-10-10 | 197 | 197 | 178 | 182 | 139,000 | 1,820 |
| 2014-10-09 | 205 | 206 | 197 | 205 | 41,000 | 2,050 |
| 2014-10-08 | 209 | 209 | 203 | 204 | 72,000 | 2,040 |
| 2014-10-07 | 210 | 210 | 203 | 205 | 30,000 | 2,050 |
| 2014-10-06 | 212 | 212 | 206 | 208 | 31,000 | 2,080 |
| 2014-10-03 | 206 | 213 | 205 | 209 | 37,000 | 2,090 |
| 2014-10-02 | 205 | 219 | 205 | 208 | 84,000 | 2,080 |
| 2014-10-01 | 230 | 231 | 203 | 206 | 148,000 | 2,060 |
| 2014-09-30 | 234 | 237 | 229 | 234 | 36,000 | 2,340 |
| 2014-09-29 | 240 | 240 | 232 | 236 | 47,000 | 2,360 |
| 2014-09-26 | 236 | 244 | 236 | 239 | 47,000 | 2,390 |
| 2014-09-25 | 259 | 260 | 239 | 241 | 121,000 | 2,410 |
| 2014-09-24 | 243 | 258 | 240 | 255 | 188,000 | 2,550 |
| 2014-09-22 | 238 | 242 | 233 | 239 | 44,000 | 2,390 |
| 2014-09-19 | 233 | 240 | 231 | 236 | 56,000 | 2,360 |
| 2014-09-18 | 232 | 237 | 228 | 235 | 32,000 | 2,350 |
| 2014-09-17 | 237 | 243 | 227 | 232 | 118,000 | 2,320 |
| 2014-09-16 | 241 | 241 | 235 | 237 | 85,000 | 2,370 |
| 2014-09-12 | 246 | 246 | 240 | 241 | 180,000 | 2,410 |
| 2014-09-11 | 250 | 258 | 245 | 249 | 66,000 | 2,490 |
| 2014-09-10 | 257 | 261 | 253 | 253 | 88,000 | 2,530 |
| 2014-09-09 | 274 | 274 | 256 | 260 | 216,000 | 2,600 |
| 2014-09-08 | 270 | 287 | 267 | 270 | 494,000 | 2,700 |
| 2014-09-05 | 246 | 291 | 240 | 276 | 1,344,000 | 2,760 |
| 2014-09-04 | 242 | 248 | 233 | 240 | 176,000 | 2,400 |
| 2014-09-03 | 229 | 248 | 228 | 242 | 212,000 | 2,420 |
| 2014-09-02 | 235 | 235 | 225 | 228 | 203,000 | 2,280 |
| 2014-09-01 | 248 | 248 | 238 | 240 | 92,000 | 2,400 |
| 2014-08-29 | 248 | 248 | 241 | 248 | 123,000 | 2,480 |
| 2014-08-28 | 258 | 258 | 248 | 248 | 140,000 | 2,480 |
| 2014-08-27 | 261 | 273 | 258 | 259 | 121,000 | 2,590 |
| 2014-08-26 | 265 | 265 | 255 | 261 | 148,000 | 2,610 |
| 2014-08-25 | 257 | 263 | 252 | 258 | 106,000 | 2,580 |
| 2014-08-22 | 269 | 269 | 252 | 253 | 261,000 | 2,530 |
| 2014-08-21 | 270 | 275 | 265 | 266 | 146,000 | 2,660 |
| 2014-08-20 | 278 | 281 | 271 | 271 | 108,000 | 2,710 |
| 2014-08-19 | 308 | 308 | 272 | 276 | 356,000 | 2,760 |
| 2014-08-18 | 276 | 318 | 276 | 305 | 447,000 | 3,050 |
| 2014-08-15 | 265 | 275 | 263 | 270 | 112,000 | 2,700 |
| 2014-08-14 | 273 | 279 | 259 | 268 | 174,000 | 2,680 |
| 2014-08-13 | 284 | 293 | 268 | 273 | 168,000 | 2,730 |
| 2014-08-12 | 309 | 312 | 292 | 292 | 386,000 | 2,920 |
| 2014-08-11 | 292 | 317 | 278 | 317 | 509,000 | 3,170 |
| 2014-08-08 | 283 | 286 | 257 | 268 | 459,000 | 2,680 |
| 2014-08-07 | 312 | 313 | 291 | 291 | 255,000 | 2,910 |
| 2014-08-06 | 313 | 330 | 300 | 312 | 470,000 | 3,120 |
| 2014-08-05 | 321 | 364 | 313 | 313 | 899,000 | 3,130 |
| 2014-08-04 | 320 | 331 | 313 | 319 | 446,000 | 3,190 |
| 2014-08-01 | 310 | 390 | 303 | 330 | 2,332,000 | 3,300 |
| 2014-07-31 | 345 | 349 | 312 | 313 | 800,000 | 3,130 |
| 2014-07-30 | 361 | 368 | 335 | 343 | 649,000 | 3,430 |
| 2014-07-29 | 354 | 379 | 351 | 367 | 841,000 | 3,670 |
| 2014-07-28 | 366 | 403 | 355 | 370 | 1,375,000 | 3,700 |
| 2014-07-25 | 327 | 359 | 312 | 335 | 1,033,000 | 3,350 |
| 2014-07-24 | 358 | 374 | 320 | 335 | 1,516,000 | 3,350 |
| 2014-07-23 | 428 | 438 | 333 | 345 | 4,148,000 | 3,450 |
| 2014-07-22 | 316 | 380 | 315 | 380 | 2,228,000 | 3,800 |
| 2014-07-18 | 314 | 328 | 287 | 300 | 2,601,000 | 3,000 |
| 2014-07-17 | 310 | 345 | 293 | 345 | 12,340,000 | 3,450 |
| 2014-07-16 | 243 | 292 | 243 | 265 | 3,977,000 | 2,650 |
| 2014-07-15 | 231 | 305 | 229 | 235 | 7,050,000 | 2,350 |
| 2014-07-14 | 225 | 240 | 218 | 225 | 796,000 | 2,250 |
| 2014-07-11 | 227 | 291 | 225 | 230 | 3,792,000 | 2,300 |
| 2014-07-10 | 242 | 244 | 226 | 230 | 502,000 | 2,300 |
| 2014-07-09 | 254 | 266 | 233 | 246 | 1,009,000 | 2,460 |
| 2014-07-08 | 338 | 342 | 268 | 282 | 3,110,000 | 2,820 |
| 2014-07-07 | 276 | 308 | 265 | 298 | 6,111,000 | 2,980 |
| 2014-07-04 | 211 | 228 | 207 | 228 | 2,563,000 | 2,280 |
| 2014-07-03 | 178 | 178 | 178 | 178 | 121,000 | 1,780 |
| 2014-07-02 | 122 | 128 | 121 | 128 | 1,120,000 | 1,280 |
| 2014-07-01 | 97 | 103 | 97 | 98 | 207,000 | 980 |
| 2014-06-30 | 99 | 100 | 93 | 95 | 335,000 | 950 |
| 2014-06-27 | 93 | 98 | 92 | 92 | 152,000 | 920 |
| 2014-06-26 | 91 | 93 | 90 | 93 | 34,000 | 930 |
| 2014-06-25 | 93 | 93 | 92 | 92 | 20,000 | 920 |
| 2014-06-24 | 93 | 93 | 92 | 92 | 20,000 | 920 |
| 2014-06-23 | 93 | 94 | 93 | 93 | 34,000 | 930 |
| 2014-06-20 | 93 | 94 | 93 | 93 | 35,000 | 930 |
| 2014-06-19 | 93 | 94 | 92 | 94 | 18,000 | 940 |
| 2014-06-18 | 92 | 94 | 91 | 94 | 42,000 | 940 |
| 2014-06-17 | 95 | 95 | 92 | 93 | 45,000 | 930 |
| 2014-06-16 | 91 | 95 | 91 | 94 | 49,000 | 940 |
| 2014-06-13 | 89 | 92 | 89 | 91 | 49,000 | 910 |
| 2014-06-12 | 90 | 91 | 90 | 90 | 45,000 | 900 |
| 2014-06-11 | 92 | 92 | 89 | 91 | 54,000 | 910 |
| 2014-06-10 | 93 | 93 | 91 | 91 | 43,000 | 910 |
| 2014-06-09 | 93 | 93 | 92 | 93 | 59,000 | 930 |
| 2014-06-06 | 91 | 92 | 90 | 92 | 89,000 | 920 |
| 2014-06-05 | 93 | 94 | 91 | 91 | 108,000 | 910 |
| 2014-06-04 | 93 | 93 | 91 | 93 | 84,000 | 930 |
| 2014-06-03 | 95 | 95 | 93 | 94 | 159,000 | 940 |
| 2014-06-02 | 93 | 95 | 92 | 95 | 107,000 | 950 |
| 2014-05-30 | 93 | 102 | 92 | 94 | 383,000 | 940 |
| 2014-05-29 | 92 | 93 | 90 | 90 | 69,000 | 900 |
| 2014-05-28 | 92 | 92 | 90 | 91 | 70,000 | 910 |
| 2014-05-27 | 94 | 94 | 91 | 93 | 46,000 | 930 |
| 2014-05-26 | 91 | 92 | 90 | 92 | 27,000 | 920 |
| 2014-05-23 | 88 | 90 | 87 | 90 | 51,000 | 900 |
| 2014-05-22 | 85 | 88 | 84 | 88 | 29,000 | 880 |
| 2014-05-21 | 84 | 85 | 82 | 85 | 50,000 | 850 |
| 2014-05-20 | 85 | 86 | 84 | 85 | 22,000 | 850 |
| 2014-05-19 | 95 | 95 | 84 | 85 | 138,000 | 850 |
| 2014-05-16 | 100 | 100 | 93 | 95 | 154,000 | 950 |
| 2014-05-15 | 98 | 102 | 96 | 102 | 59,000 | 1,020 |
| 2014-05-14 | 98 | 100 | 96 | 98 | 59,000 | 980 |
| 2014-05-13 | 98 | 99 | 97 | 97 | 54,000 | 970 |
| 2014-05-12 | 103 | 103 | 97 | 97 | 207,000 | 970 |
| 2014-05-09 | 106 | 107 | 102 | 103 | 193,000 | 1,030 |
| 2014-05-08 | 108 | 112 | 103 | 108 | 425,000 | 1,080 |
| 2014-05-07 | 111 | 117 | 102 | 108 | 799,000 | 1,080 |
| 2014-05-02 | 99 | 101 | 98 | 100 | 79,000 | 1,000 |
| 2014-05-01 | 103 | 104 | 97 | 100 | 317,000 | 1,000 |
| 2014-04-30 | 96 | 117 | 96 | 105 | 1,548,000 | 1,050 |
| 2014-04-28 | 96 | 99 | 96 | 96 | 12,000 | 960 |
| 2014-04-25 | 98 | 98 | 97 | 97 | 8,000 | 970 |
| 2014-04-24 | 94 | 96 | 94 | 96 | 34,000 | 960 |
| 2014-04-23 | 93 | 93 | 93 | 93 | 16,000 | 930 |
| 2014-04-22 | 93 | 94 | 92 | 92 | 40,000 | 920 |
| 2014-04-21 | 92 | 93 | 92 | 92 | 20,000 | 920 |
| 2014-04-18 | 92 | 93 | 92 | 93 | 11,000 | 930 |
| 2014-04-17 | 93 | 93 | 92 | 93 | 23,000 | 930 |
| 2014-04-16 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2014-04-15 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2014-04-14 | 92 | 92 | 91 | 91 | 10,000 | 910 |
| 2014-04-11 | 92 | 93 | 91 | 93 | 35,000 | 930 |
| 2014-04-10 | 94 | 94 | 93 | 93 | 9,000 | 930 |
| 2014-04-09 | 98 | 98 | 93 | 93 | 34,000 | 930 |
| 2014-04-08 | 95 | 98 | 95 | 98 | 12,000 | 980 |
| 2014-04-07 | 96 | 97 | 96 | 96 | 16,000 | 960 |
| 2014-04-04 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 2014-04-03 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2014-04-02 | 96 | 97 | 95 | 95 | 37,000 | 950 |
| 2014-04-01 | 95 | 95 | 93 | 94 | 16,000 | 940 |
| 2014-03-31 | 95 | 96 | 93 | 94 | 15,000 | 940 |
| 2014-03-28 | 94 | 94 | 92 | 93 | 7,000 | 930 |
| 2014-03-27 | 90 | 94 | 90 | 93 | 10,000 | 930 |
| 2014-03-26 | 93 | 94 | 90 | 91 | 81,000 | 910 |
| 2014-03-25 | 95 | 95 | 93 | 93 | 14,000 | 930 |
| 2014-03-24 | 95 | 95 | 92 | 94 | 20,000 | 940 |
| 2014-03-20 | 96 | 96 | 91 | 94 | 62,000 | 940 |
| 2014-03-19 | 98 | 99 | 97 | 97 | 34,000 | 970 |
| 2014-03-18 | 95 | 97 | 95 | 97 | 30,000 | 970 |
| 2014-03-17 | 95 | 97 | 94 | 96 | 18,000 | 960 |
| 2014-03-14 | 99 | 99 | 96 | 96 | 53,000 | 960 |
| 2014-03-13 | 97 | 103 | 95 | 100 | 92,000 | 1,000 |
| 2014-03-12 | 99 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2014-03-11 | 96 | 100 | 96 | 100 | 16,000 | 1,000 |
| 2014-03-10 | 96 | 98 | 96 | 98 | 11,000 | 980 |
| 2014-03-07 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 2014-03-06 | 95 | 97 | 94 | 96 | 20,000 | 960 |
| 2014-03-05 | 95 | 96 | 94 | 95 | 6,000 | 950 |
| 2014-03-04 | 94 | 95 | 93 | 95 | 9,000 | 950 |
| 2014-03-03 | 97 | 97 | 91 | 93 | 36,000 | 930 |
| 2014-02-28 | 101 | 101 | 97 | 97 | 27,000 | 970 |
| 2014-02-27 | 99 | 101 | 98 | 101 | 9,000 | 1,010 |
| 2014-02-26 | 99 | 101 | 99 | 100 | 7,000 | 1,000 |
| 2014-02-25 | 101 | 101 | 100 | 100 | 22,000 | 1,000 |
| 2014-02-24 | 101 | 103 | 100 | 100 | 34,000 | 1,000 |
| 2014-02-21 | 100 | 102 | 99 | 101 | 45,000 | 1,010 |
| 2014-02-20 | 97 | 99 | 96 | 99 | 82,000 | 990 |
| 2014-02-19 | 101 | 101 | 100 | 101 | 32,000 | 1,010 |
| 2014-02-18 | 100 | 101 | 97 | 101 | 58,000 | 1,010 |
| 2014-02-17 | 102 | 104 | 99 | 100 | 175,000 | 1,000 |
| 2014-02-14 | 95 | 99 | 92 | 97 | 141,000 | 970 |
| 2014-02-13 | 97 | 97 | 94 | 95 | 51,000 | 950 |
| 2014-02-12 | 98 | 98 | 92 | 97 | 106,000 | 970 |
| 2014-02-10 | 94 | 98 | 93 | 98 | 24,000 | 980 |
| 2014-02-07 | 93 | 94 | 91 | 94 | 31,000 | 940 |
| 2014-02-06 | 87 | 91 | 86 | 91 | 42,000 | 910 |
| 2014-02-05 | 88 | 90 | 85 | 87 | 121,000 | 870 |
| 2014-02-04 | 86 | 89 | 79 | 85 | 201,000 | 850 |
| 2014-02-03 | 99 | 99 | 93 | 94 | 134,000 | 940 |
| 2014-01-31 | 104 | 106 | 101 | 102 | 71,000 | 1,020 |
| 2014-01-30 | 105 | 105 | 102 | 103 | 80,000 | 1,030 |
| 2014-01-29 | 104 | 107 | 104 | 106 | 66,000 | 1,060 |
| 2014-01-28 | 102 | 105 | 102 | 104 | 52,000 | 1,040 |
| 2014-01-27 | 103 | 103 | 100 | 101 | 141,000 | 1,010 |
| 2014-01-24 | 110 | 110 | 107 | 107 | 197,000 | 1,070 |
| 2014-01-23 | 112 | 113 | 110 | 112 | 99,000 | 1,120 |
| 2014-01-22 | 111 | 113 | 110 | 111 | 106,000 | 1,110 |
| 2014-01-21 | 113 | 115 | 112 | 112 | 202,000 | 1,120 |
| 2014-01-20 | 110 | 112 | 109 | 112 | 107,000 | 1,120 |
| 2014-01-17 | 108 | 109 | 107 | 109 | 79,000 | 1,090 |
| 2014-01-16 | 112 | 113 | 107 | 108 | 199,000 | 1,080 |
| 2014-01-15 | 110 | 113 | 109 | 112 | 143,000 | 1,120 |
| 2014-01-14 | 119 | 119 | 101 | 109 | 612,000 | 1,090 |
| 2014-01-10 | 120 | 120 | 113 | 117 | 419,000 | 1,170 |
| 2014-01-09 | 108 | 122 | 108 | 121 | 985,000 | 1,210 |
| 2014-01-08 | 110 | 110 | 106 | 108 | 164,000 | 1,080 |
| 2014-01-07 | 111 | 119 | 107 | 111 | 880,000 | 1,110 |
| 2014-01-06 | 104 | 104 | 102 | 103 | 80,000 | 1,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
