6942 (株)ソフィアホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 138 | 145 | 138 | 145 | 71,000 | 1,450 |
| 2015-12-29 | 135 | 138 | 135 | 138 | 4,000 | 1,380 |
| 2015-12-28 | 134 | 135 | 131 | 134 | 12,000 | 1,340 |
| 2015-12-25 | 135 | 136 | 130 | 131 | 40,000 | 1,310 |
| 2015-12-24 | 141 | 143 | 136 | 136 | 41,000 | 1,360 |
| 2015-12-22 | 141 | 144 | 140 | 140 | 40,000 | 1,400 |
| 2015-12-21 | 142 | 143 | 141 | 143 | 45,000 | 1,430 |
| 2015-12-18 | 149 | 151 | 145 | 146 | 42,000 | 1,460 |
| 2015-12-17 | 149 | 153 | 148 | 150 | 39,000 | 1,500 |
| 2015-12-16 | 147 | 149 | 147 | 149 | 19,000 | 1,490 |
| 2015-12-15 | 152 | 152 | 149 | 149 | 5,000 | 1,490 |
| 2015-12-14 | 153 | 154 | 148 | 154 | 36,000 | 1,540 |
| 2015-12-11 | 160 | 161 | 155 | 158 | 12,000 | 1,580 |
| 2015-12-10 | 158 | 160 | 158 | 158 | 12,000 | 1,580 |
| 2015-12-09 | 160 | 160 | 157 | 157 | 8,000 | 1,570 |
| 2015-12-08 | 164 | 166 | 157 | 160 | 52,000 | 1,600 |
| 2015-12-07 | 158 | 163 | 156 | 163 | 32,000 | 1,630 |
| 2015-12-04 | 157 | 160 | 155 | 158 | 35,000 | 1,580 |
| 2015-12-03 | 160 | 162 | 158 | 159 | 47,000 | 1,590 |
| 2015-12-02 | 159 | 161 | 158 | 161 | 37,000 | 1,610 |
| 2015-12-01 | 155 | 159 | 153 | 157 | 31,000 | 1,570 |
| 2015-11-30 | 153 | 158 | 153 | 157 | 33,000 | 1,570 |
| 2015-11-27 | 149 | 152 | 149 | 152 | 12,000 | 1,520 |
| 2015-11-26 | 151 | 153 | 151 | 153 | 11,000 | 1,530 |
| 2015-11-25 | 153 | 153 | 149 | 151 | 9,000 | 1,510 |
| 2015-11-24 | 152 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2015-11-20 | 153 | 154 | 151 | 151 | 28,000 | 1,510 |
| 2015-11-19 | 149 | 152 | 149 | 152 | 32,000 | 1,520 |
| 2015-11-18 | 148 | 149 | 148 | 149 | 3,000 | 1,490 |
| 2015-11-17 | 148 | 148 | 148 | 148 | 12,000 | 1,480 |
| 2015-11-16 | 142 | 147 | 142 | 145 | 25,000 | 1,450 |
| 2015-11-12 | 148 | 151 | 148 | 151 | 4,000 | 1,510 |
| 2015-11-11 | 149 | 151 | 149 | 150 | 9,000 | 1,500 |
| 2015-11-10 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2015-11-09 | 148 | 151 | 148 | 151 | 20,000 | 1,510 |
| 2015-11-06 | 147 | 149 | 145 | 149 | 29,000 | 1,490 |
| 2015-11-05 | 145 | 151 | 145 | 148 | 179,000 | 1,480 |
| 2015-11-04 | 163 | 164 | 159 | 160 | 14,000 | 1,600 |
| 2015-11-02 | 164 | 168 | 160 | 164 | 35,000 | 1,640 |
| 2015-10-30 | 163 | 164 | 162 | 163 | 19,000 | 1,630 |
| 2015-10-29 | 167 | 167 | 158 | 163 | 107,000 | 1,630 |
| 2015-10-28 | 165 | 186 | 162 | 168 | 785,000 | 1,680 |
| 2015-10-27 | 162 | 162 | 159 | 161 | 56,000 | 1,610 |
| 2015-10-26 | 158 | 177 | 158 | 163 | 306,000 | 1,630 |
| 2015-10-23 | 153 | 159 | 151 | 157 | 52,000 | 1,570 |
| 2015-10-22 | 154 | 154 | 152 | 152 | 5,000 | 1,520 |
| 2015-10-21 | 152 | 153 | 150 | 152 | 10,000 | 1,520 |
| 2015-10-20 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2015-10-16 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-10-15 | 150 | 152 | 150 | 151 | 15,000 | 1,510 |
| 2015-10-14 | 151 | 151 | 150 | 150 | 23,000 | 1,500 |
| 2015-10-13 | 150 | 153 | 150 | 152 | 72,000 | 1,520 |
| 2015-10-09 | 152 | 154 | 151 | 153 | 30,000 | 1,530 |
| 2015-10-08 | 154 | 156 | 152 | 154 | 34,000 | 1,540 |
| 2015-10-07 | 153 | 156 | 151 | 156 | 29,000 | 1,560 |
| 2015-10-06 | 157 | 157 | 155 | 156 | 18,000 | 1,560 |
| 2015-10-05 | 156 | 156 | 154 | 154 | 8,000 | 1,540 |
| 2015-10-02 | 153 | 156 | 153 | 156 | 6,000 | 1,560 |
| 2015-10-01 | 152 | 154 | 152 | 154 | 6,000 | 1,540 |
| 2015-09-28 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2015-09-25 | 150 | 157 | 149 | 157 | 22,000 | 1,570 |
| 2015-09-24 | 150 | 150 | 146 | 147 | 11,000 | 1,470 |
| 2015-09-18 | 154 | 154 | 152 | 152 | 15,000 | 1,520 |
| 2015-09-17 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-09-16 | 155 | 156 | 152 | 156 | 9,000 | 1,560 |
| 2015-09-15 | 156 | 156 | 153 | 153 | 8,000 | 1,530 |
| 2015-09-14 | 154 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2015-09-11 | 153 | 157 | 153 | 157 | 32,000 | 1,570 |
| 2015-09-10 | 153 | 156 | 153 | 156 | 27,000 | 1,560 |
| 2015-09-09 | 156 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2015-09-08 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2015-09-07 | 152 | 159 | 152 | 159 | 7,000 | 1,590 |
| 2015-09-04 | 159 | 159 | 153 | 157 | 11,000 | 1,570 |
| 2015-09-03 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2015-09-02 | 160 | 160 | 150 | 159 | 10,000 | 1,590 |
| 2015-09-01 | 160 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2015-08-31 | 162 | 166 | 160 | 164 | 32,000 | 1,640 |
| 2015-08-28 | 165 | 165 | 162 | 163 | 43,000 | 1,630 |
| 2015-08-27 | 160 | 164 | 159 | 160 | 57,000 | 1,600 |
| 2015-08-26 | 150 | 153 | 145 | 153 | 36,000 | 1,530 |
| 2015-08-25 | 137 | 152 | 128 | 147 | 140,000 | 1,470 |
| 2015-08-24 | 165 | 173 | 150 | 157 | 174,000 | 1,570 |
| 2015-08-21 | 186 | 186 | 180 | 181 | 41,000 | 1,810 |
| 2015-08-20 | 190 | 193 | 185 | 192 | 27,000 | 1,920 |
| 2015-08-19 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2015-08-18 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2015-08-17 | 193 | 193 | 191 | 191 | 9,000 | 1,910 |
| 2015-08-14 | 193 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2015-08-13 | 195 | 195 | 191 | 192 | 17,000 | 1,920 |
| 2015-08-12 | 196 | 200 | 193 | 193 | 19,000 | 1,930 |
| 2015-08-11 | 196 | 200 | 196 | 196 | 42,000 | 1,960 |
| 2015-08-10 | 199 | 201 | 197 | 197 | 43,000 | 1,970 |
| 2015-08-07 | 204 | 204 | 199 | 200 | 66,000 | 2,000 |
| 2015-08-06 | 204 | 205 | 204 | 204 | 11,000 | 2,040 |
| 2015-08-05 | 202 | 204 | 202 | 204 | 17,000 | 2,040 |
| 2015-08-04 | 204 | 204 | 201 | 203 | 20,000 | 2,030 |
| 2015-08-03 | 206 | 206 | 205 | 206 | 9,000 | 2,060 |
| 2015-07-31 | 205 | 209 | 203 | 209 | 37,000 | 2,090 |
| 2015-07-30 | 204 | 206 | 204 | 205 | 18,000 | 2,050 |
| 2015-07-29 | 207 | 207 | 205 | 205 | 24,000 | 2,050 |
| 2015-07-28 | 207 | 209 | 206 | 208 | 13,000 | 2,080 |
| 2015-07-27 | 209 | 212 | 207 | 211 | 20,000 | 2,110 |
| 2015-07-24 | 220 | 220 | 210 | 212 | 163,000 | 2,120 |
| 2015-07-23 | 208 | 225 | 205 | 206 | 366,000 | 2,060 |
| 2015-07-22 | 207 | 207 | 205 | 206 | 4,000 | 2,060 |
| 2015-07-21 | 204 | 206 | 204 | 206 | 4,000 | 2,060 |
| 2015-07-17 | 205 | 207 | 204 | 207 | 15,000 | 2,070 |
| 2015-07-16 | 208 | 208 | 207 | 207 | 4,000 | 2,070 |
| 2015-07-15 | 211 | 211 | 202 | 202 | 50,000 | 2,020 |
| 2015-07-14 | 209 | 209 | 204 | 205 | 27,000 | 2,050 |
| 2015-07-13 | 199 | 206 | 196 | 201 | 60,000 | 2,010 |
| 2015-07-10 | 203 | 203 | 193 | 193 | 53,000 | 1,930 |
| 2015-07-09 | 201 | 202 | 175 | 200 | 114,000 | 2,000 |
| 2015-07-08 | 205 | 206 | 204 | 205 | 25,000 | 2,050 |
| 2015-07-07 | 204 | 210 | 204 | 206 | 47,000 | 2,060 |
| 2015-07-06 | 209 | 209 | 204 | 206 | 33,000 | 2,060 |
| 2015-07-03 | 206 | 210 | 205 | 209 | 28,000 | 2,090 |
| 2015-07-02 | 213 | 213 | 208 | 208 | 39,000 | 2,080 |
| 2015-07-01 | 208 | 212 | 206 | 211 | 78,000 | 2,110 |
| 2015-06-30 | 208 | 230 | 203 | 206 | 602,000 | 2,060 |
| 2015-06-29 | 203 | 204 | 200 | 201 | 42,000 | 2,010 |
| 2015-06-26 | 204 | 205 | 204 | 205 | 11,000 | 2,050 |
| 2015-06-25 | 210 | 210 | 205 | 206 | 31,000 | 2,060 |
| 2015-06-24 | 209 | 209 | 206 | 207 | 29,000 | 2,070 |
| 2015-06-23 | 207 | 209 | 207 | 209 | 10,000 | 2,090 |
| 2015-06-22 | 209 | 210 | 206 | 210 | 22,000 | 2,100 |
| 2015-06-19 | 205 | 209 | 204 | 209 | 41,000 | 2,090 |
| 2015-06-18 | 207 | 207 | 204 | 204 | 27,000 | 2,040 |
| 2015-06-17 | 206 | 206 | 204 | 205 | 21,000 | 2,050 |
| 2015-06-16 | 208 | 216 | 205 | 205 | 63,000 | 2,050 |
| 2015-06-15 | 205 | 206 | 202 | 206 | 24,000 | 2,060 |
| 2015-06-12 | 210 | 210 | 205 | 207 | 32,000 | 2,070 |
| 2015-06-11 | 211 | 211 | 206 | 208 | 28,000 | 2,080 |
| 2015-06-10 | 202 | 216 | 201 | 210 | 169,000 | 2,100 |
| 2015-06-09 | 201 | 206 | 201 | 202 | 47,000 | 2,020 |
| 2015-06-08 | 203 | 205 | 201 | 201 | 10,000 | 2,010 |
| 2015-06-05 | 205 | 207 | 202 | 203 | 30,000 | 2,030 |
| 2015-06-04 | 199 | 208 | 199 | 205 | 101,000 | 2,050 |
| 2015-06-03 | 198 | 201 | 198 | 200 | 72,000 | 2,000 |
| 2015-06-02 | 201 | 201 | 200 | 200 | 27,000 | 2,000 |
| 2015-06-01 | 199 | 203 | 199 | 201 | 42,000 | 2,010 |
| 2015-05-29 | 199 | 201 | 199 | 200 | 60,000 | 2,000 |
| 2015-05-28 | 201 | 202 | 200 | 200 | 19,000 | 2,000 |
| 2015-05-27 | 202 | 203 | 200 | 200 | 61,000 | 2,000 |
| 2015-05-26 | 203 | 203 | 201 | 203 | 34,000 | 2,030 |
| 2015-05-25 | 199 | 203 | 199 | 203 | 41,000 | 2,030 |
| 2015-05-22 | 201 | 204 | 200 | 200 | 18,000 | 2,000 |
| 2015-05-21 | 203 | 205 | 201 | 203 | 19,000 | 2,030 |
| 2015-05-20 | 200 | 205 | 200 | 205 | 30,000 | 2,050 |
| 2015-05-19 | 202 | 202 | 199 | 199 | 45,000 | 1,990 |
| 2015-05-18 | 200 | 210 | 199 | 204 | 115,000 | 2,040 |
| 2015-05-15 | 219 | 219 | 211 | 211 | 70,000 | 2,110 |
| 2015-05-14 | 207 | 227 | 207 | 211 | 357,000 | 2,110 |
| 2015-05-13 | 210 | 210 | 207 | 207 | 17,000 | 2,070 |
| 2015-05-12 | 208 | 208 | 205 | 207 | 30,000 | 2,070 |
| 2015-05-11 | 213 | 213 | 207 | 212 | 17,000 | 2,120 |
| 2015-05-08 | 205 | 209 | 204 | 209 | 25,000 | 2,090 |
| 2015-05-07 | 202 | 205 | 202 | 205 | 7,000 | 2,050 |
| 2015-05-01 | 207 | 207 | 200 | 205 | 45,000 | 2,050 |
| 2015-04-30 | 211 | 211 | 207 | 208 | 33,000 | 2,080 |
| 2015-04-28 | 213 | 214 | 213 | 214 | 14,000 | 2,140 |
| 2015-04-27 | 216 | 216 | 212 | 212 | 38,000 | 2,120 |
| 2015-04-24 | 216 | 217 | 215 | 216 | 26,000 | 2,160 |
| 2015-04-23 | 218 | 223 | 216 | 216 | 108,000 | 2,160 |
| 2015-04-22 | 217 | 217 | 215 | 217 | 20,000 | 2,170 |
| 2015-04-21 | 215 | 218 | 213 | 216 | 47,000 | 2,160 |
| 2015-04-20 | 213 | 216 | 212 | 215 | 27,000 | 2,150 |
| 2015-04-17 | 216 | 218 | 214 | 216 | 63,000 | 2,160 |
| 2015-04-16 | 218 | 219 | 215 | 219 | 87,000 | 2,190 |
| 2015-04-15 | 223 | 231 | 220 | 220 | 128,000 | 2,200 |
| 2015-04-14 | 217 | 242 | 216 | 226 | 646,000 | 2,260 |
| 2015-04-13 | 222 | 222 | 212 | 216 | 208,000 | 2,160 |
| 2015-04-10 | 236 | 238 | 218 | 221 | 439,000 | 2,210 |
| 2015-04-09 | 205 | 267 | 205 | 230 | 7,955,000 | 2,300 |
| 2015-04-08 | 202 | 204 | 202 | 202 | 31,000 | 2,020 |
| 2015-04-07 | 201 | 203 | 201 | 202 | 37,000 | 2,020 |
| 2015-04-06 | 204 | 204 | 200 | 200 | 38,000 | 2,000 |
| 2015-04-03 | 201 | 206 | 201 | 201 | 45,000 | 2,010 |
| 2015-04-02 | 202 | 202 | 200 | 201 | 12,000 | 2,010 |
| 2015-04-01 | 200 | 202 | 200 | 200 | 15,000 | 2,000 |
| 2015-03-31 | 201 | 202 | 200 | 200 | 19,000 | 2,000 |
| 2015-03-30 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2015-03-27 | 200 | 201 | 200 | 200 | 43,000 | 2,000 |
| 2015-03-26 | 203 | 203 | 201 | 202 | 20,000 | 2,020 |
| 2015-03-25 | 202 | 207 | 202 | 203 | 38,000 | 2,030 |
| 2015-03-24 | 203 | 203 | 201 | 201 | 25,000 | 2,010 |
| 2015-03-23 | 205 | 205 | 201 | 202 | 16,000 | 2,020 |
| 2015-03-20 | 202 | 204 | 201 | 204 | 18,000 | 2,040 |
| 2015-03-19 | 203 | 204 | 200 | 204 | 35,000 | 2,040 |
| 2015-03-18 | 202 | 204 | 198 | 204 | 46,000 | 2,040 |
| 2015-03-17 | 202 | 205 | 202 | 202 | 31,000 | 2,020 |
| 2015-03-16 | 207 | 207 | 201 | 202 | 34,000 | 2,020 |
| 2015-03-13 | 202 | 206 | 199 | 206 | 47,000 | 2,060 |
| 2015-03-12 | 201 | 201 | 196 | 200 | 49,000 | 2,000 |
| 2015-03-11 | 198 | 201 | 198 | 200 | 61,000 | 2,000 |
| 2015-03-10 | 202 | 202 | 199 | 200 | 36,000 | 2,000 |
| 2015-03-09 | 203 | 203 | 201 | 203 | 17,000 | 2,030 |
| 2015-03-06 | 202 | 205 | 202 | 204 | 34,000 | 2,040 |
| 2015-03-05 | 203 | 206 | 202 | 202 | 21,000 | 2,020 |
| 2015-03-04 | 203 | 204 | 201 | 203 | 19,000 | 2,030 |
| 2015-03-03 | 214 | 214 | 203 | 203 | 105,000 | 2,030 |
| 2015-03-02 | 201 | 228 | 201 | 211 | 392,000 | 2,110 |
| 2015-02-27 | 200 | 200 | 198 | 200 | 20,000 | 2,000 |
| 2015-02-26 | 200 | 201 | 199 | 200 | 18,000 | 2,000 |
| 2015-02-25 | 200 | 201 | 200 | 201 | 31,000 | 2,010 |
| 2015-02-24 | 198 | 200 | 198 | 200 | 12,000 | 2,000 |
| 2015-02-23 | 201 | 202 | 198 | 198 | 35,000 | 1,980 |
| 2015-02-20 | 202 | 202 | 198 | 200 | 49,000 | 2,000 |
| 2015-02-19 | 201 | 205 | 201 | 203 | 59,000 | 2,030 |
| 2015-02-18 | 198 | 201 | 198 | 200 | 20,000 | 2,000 |
| 2015-02-17 | 200 | 200 | 198 | 199 | 27,000 | 1,990 |
| 2015-02-16 | 199 | 201 | 198 | 199 | 37,000 | 1,990 |
| 2015-02-13 | 202 | 202 | 199 | 199 | 21,000 | 1,990 |
| 2015-02-12 | 200 | 203 | 200 | 202 | 5,000 | 2,020 |
| 2015-02-10 | 200 | 202 | 199 | 199 | 24,000 | 1,990 |
| 2015-02-09 | 198 | 201 | 198 | 200 | 12,000 | 2,000 |
| 2015-02-06 | 200 | 204 | 198 | 198 | 26,000 | 1,980 |
| 2015-02-05 | 201 | 202 | 199 | 199 | 30,000 | 1,990 |
| 2015-02-04 | 205 | 206 | 201 | 202 | 54,000 | 2,020 |
| 2015-02-03 | 207 | 208 | 205 | 205 | 31,000 | 2,050 |
| 2015-02-02 | 208 | 208 | 206 | 207 | 23,000 | 2,070 |
| 2015-01-30 | 212 | 212 | 208 | 211 | 40,000 | 2,110 |
| 2015-01-29 | 212 | 215 | 207 | 209 | 101,000 | 2,090 |
| 2015-01-28 | 207 | 212 | 207 | 211 | 80,000 | 2,110 |
| 2015-01-27 | 207 | 213 | 207 | 209 | 83,000 | 2,090 |
| 2015-01-26 | 209 | 209 | 206 | 209 | 63,000 | 2,090 |
| 2015-01-23 | 206 | 212 | 206 | 207 | 163,000 | 2,070 |
| 2015-01-22 | 209 | 218 | 205 | 214 | 215,000 | 2,140 |
| 2015-01-21 | 216 | 216 | 206 | 209 | 111,000 | 2,090 |
| 2015-01-20 | 197 | 222 | 197 | 213 | 383,000 | 2,130 |
| 2015-01-19 | 198 | 199 | 195 | 197 | 36,000 | 1,970 |
| 2015-01-16 | 199 | 199 | 194 | 195 | 74,000 | 1,950 |
| 2015-01-15 | 203 | 203 | 197 | 202 | 67,000 | 2,020 |
| 2015-01-14 | 210 | 210 | 205 | 206 | 24,000 | 2,060 |
| 2015-01-13 | 207 | 209 | 203 | 209 | 23,000 | 2,090 |
| 2015-01-09 | 206 | 212 | 203 | 206 | 78,000 | 2,060 |
| 2015-01-08 | 204 | 208 | 202 | 206 | 30,000 | 2,060 |
| 2015-01-07 | 204 | 206 | 201 | 204 | 28,000 | 2,040 |
| 2015-01-06 | 204 | 206 | 201 | 204 | 40,000 | 2,040 |
| 2015-01-05 | 206 | 207 | 204 | 206 | 24,000 | 2,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
