6942 (株)ソフィアホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 158 | 159 | 158 | 159 | 18,000 | 1,590 |
| 2016-12-29 | 159 | 159 | 157 | 157 | 7,000 | 1,570 |
| 2016-12-28 | 156 | 158 | 156 | 158 | 14,000 | 1,580 |
| 2016-12-27 | 157 | 158 | 155 | 155 | 70,000 | 1,550 |
| 2016-12-26 | 159 | 159 | 155 | 157 | 78,000 | 1,570 |
| 2016-12-22 | 161 | 163 | 160 | 161 | 43,000 | 1,610 |
| 2016-12-21 | 166 | 166 | 160 | 163 | 94,000 | 1,630 |
| 2016-12-20 | 168 | 168 | 165 | 167 | 52,000 | 1,670 |
| 2016-12-19 | 166 | 176 | 166 | 169 | 351,000 | 1,690 |
| 2016-12-16 | 164 | 168 | 164 | 165 | 56,000 | 1,650 |
| 2016-12-15 | 165 | 167 | 164 | 164 | 65,000 | 1,640 |
| 2016-12-14 | 164 | 168 | 163 | 166 | 26,000 | 1,660 |
| 2016-12-13 | 164 | 165 | 164 | 164 | 17,000 | 1,640 |
| 2016-12-12 | 163 | 164 | 163 | 163 | 16,000 | 1,630 |
| 2016-12-09 | 166 | 166 | 161 | 164 | 16,000 | 1,640 |
| 2016-12-08 | 168 | 183 | 161 | 162 | 363,000 | 1,620 |
| 2016-12-07 | 164 | 167 | 160 | 167 | 42,000 | 1,670 |
| 2016-12-06 | 165 | 167 | 163 | 164 | 54,000 | 1,640 |
| 2016-12-05 | 164 | 164 | 161 | 161 | 39,000 | 1,610 |
| 2016-12-02 | 157 | 163 | 157 | 161 | 43,000 | 1,610 |
| 2016-12-01 | 160 | 163 | 157 | 161 | 83,000 | 1,610 |
| 2016-11-30 | 155 | 159 | 155 | 159 | 32,000 | 1,590 |
| 2016-11-28 | 158 | 158 | 154 | 157 | 10,000 | 1,570 |
| 2016-11-25 | 154 | 161 | 154 | 158 | 188,000 | 1,580 |
| 2016-11-24 | 151 | 153 | 151 | 153 | 17,000 | 1,530 |
| 2016-11-22 | 153 | 153 | 150 | 153 | 8,000 | 1,530 |
| 2016-11-21 | 155 | 156 | 148 | 151 | 33,000 | 1,510 |
| 2016-11-18 | 154 | 155 | 154 | 155 | 24,000 | 1,550 |
| 2016-11-17 | 151 | 153 | 151 | 151 | 5,000 | 1,510 |
| 2016-11-16 | 153 | 153 | 151 | 153 | 27,000 | 1,530 |
| 2016-11-15 | 153 | 153 | 150 | 153 | 20,000 | 1,530 |
| 2016-11-14 | 151 | 152 | 148 | 152 | 57,000 | 1,520 |
| 2016-11-11 | 146 | 147 | 145 | 146 | 21,000 | 1,460 |
| 2016-11-10 | 145 | 145 | 142 | 145 | 24,000 | 1,450 |
| 2016-11-09 | 148 | 149 | 124 | 140 | 105,000 | 1,400 |
| 2016-11-08 | 149 | 149 | 147 | 148 | 19,000 | 1,480 |
| 2016-11-07 | 149 | 151 | 148 | 149 | 32,000 | 1,490 |
| 2016-11-04 | 150 | 151 | 150 | 151 | 9,000 | 1,510 |
| 2016-11-02 | 154 | 154 | 151 | 151 | 62,000 | 1,510 |
| 2016-11-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2016-10-31 | 155 | 157 | 154 | 156 | 53,000 | 1,560 |
| 2016-10-28 | 156 | 156 | 154 | 154 | 39,000 | 1,540 |
| 2016-10-27 | 156 | 156 | 154 | 156 | 26,000 | 1,560 |
| 2016-10-26 | 155 | 156 | 154 | 155 | 26,000 | 1,550 |
| 2016-10-25 | 155 | 155 | 153 | 154 | 24,000 | 1,540 |
| 2016-10-24 | 155 | 155 | 153 | 155 | 62,000 | 1,550 |
| 2016-10-21 | 155 | 157 | 155 | 156 | 28,000 | 1,560 |
| 2016-10-20 | 154 | 157 | 154 | 155 | 49,000 | 1,550 |
| 2016-10-19 | 155 | 170 | 153 | 155 | 418,000 | 1,550 |
| 2016-10-18 | 154 | 154 | 152 | 154 | 9,000 | 1,540 |
| 2016-10-17 | 153 | 154 | 152 | 153 | 21,000 | 1,530 |
| 2016-10-14 | 154 | 154 | 152 | 153 | 28,000 | 1,530 |
| 2016-10-13 | 153 | 156 | 152 | 154 | 51,000 | 1,540 |
| 2016-10-12 | 153 | 162 | 152 | 152 | 169,000 | 1,520 |
| 2016-10-11 | 154 | 154 | 151 | 152 | 32,000 | 1,520 |
| 2016-10-07 | 154 | 156 | 151 | 153 | 36,000 | 1,530 |
| 2016-10-06 | 155 | 155 | 153 | 154 | 36,000 | 1,540 |
| 2016-10-05 | 158 | 159 | 151 | 154 | 277,000 | 1,540 |
| 2016-10-04 | 150 | 189 | 149 | 160 | 1,342,000 | 1,600 |
| 2016-10-03 | 150 | 150 | 147 | 149 | 18,000 | 1,490 |
| 2016-09-30 | 150 | 150 | 145 | 147 | 16,000 | 1,470 |
| 2016-09-29 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2016-09-28 | 145 | 148 | 145 | 147 | 13,000 | 1,470 |
| 2016-09-27 | 146 | 153 | 145 | 146 | 59,000 | 1,460 |
| 2016-09-26 | 145 | 147 | 145 | 147 | 9,000 | 1,470 |
| 2016-09-23 | 145 | 146 | 145 | 146 | 14,000 | 1,460 |
| 2016-09-21 | 143 | 145 | 142 | 144 | 20,000 | 1,440 |
| 2016-09-20 | 152 | 152 | 143 | 143 | 139,000 | 1,430 |
| 2016-09-16 | 150 | 153 | 150 | 151 | 51,000 | 1,510 |
| 2016-09-15 | 150 | 151 | 148 | 148 | 24,000 | 1,480 |
| 2016-09-14 | 150 | 154 | 149 | 150 | 51,000 | 1,500 |
| 2016-09-13 | 152 | 154 | 150 | 153 | 56,000 | 1,530 |
| 2016-09-12 | 151 | 173 | 150 | 152 | 1,288,000 | 1,520 |
| 2016-09-09 | 147 | 149 | 146 | 147 | 37,000 | 1,470 |
| 2016-09-08 | 151 | 151 | 145 | 147 | 51,000 | 1,470 |
| 2016-09-07 | 148 | 151 | 147 | 148 | 42,000 | 1,480 |
| 2016-09-06 | 151 | 152 | 151 | 152 | 8,000 | 1,520 |
| 2016-09-05 | 147 | 151 | 147 | 151 | 10,000 | 1,510 |
| 2016-09-02 | 151 | 153 | 147 | 147 | 13,000 | 1,470 |
| 2016-09-01 | 154 | 166 | 148 | 151 | 672,000 | 1,510 |
| 2016-08-31 | 153 | 153 | 152 | 152 | 10,000 | 1,520 |
| 2016-08-30 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-08-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-08-25 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2016-08-24 | 149 | 152 | 149 | 151 | 35,000 | 1,510 |
| 2016-08-23 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2016-08-19 | 146 | 149 | 146 | 149 | 14,000 | 1,490 |
| 2016-08-17 | 148 | 149 | 148 | 149 | 6,000 | 1,490 |
| 2016-08-16 | 146 | 146 | 144 | 145 | 10,000 | 1,450 |
| 2016-08-15 | 146 | 152 | 146 | 148 | 61,000 | 1,480 |
| 2016-08-12 | 137 | 152 | 137 | 149 | 328,000 | 1,490 |
| 2016-08-10 | 135 | 135 | 130 | 133 | 48,000 | 1,330 |
| 2016-08-09 | 137 | 139 | 136 | 137 | 12,000 | 1,370 |
| 2016-08-08 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2016-08-05 | 138 | 141 | 136 | 138 | 51,000 | 1,380 |
| 2016-08-04 | 137 | 138 | 136 | 136 | 6,000 | 1,360 |
| 2016-08-03 | 134 | 136 | 134 | 135 | 29,000 | 1,350 |
| 2016-08-02 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2016-08-01 | 135 | 138 | 135 | 138 | 8,000 | 1,380 |
| 2016-07-29 | 139 | 139 | 135 | 139 | 35,000 | 1,390 |
| 2016-07-28 | 142 | 143 | 139 | 139 | 27,000 | 1,390 |
| 2016-07-27 | 147 | 147 | 143 | 143 | 36,000 | 1,430 |
| 2016-07-26 | 149 | 150 | 148 | 149 | 62,000 | 1,490 |
| 2016-07-25 | 147 | 149 | 147 | 149 | 8,000 | 1,490 |
| 2016-07-22 | 148 | 149 | 148 | 149 | 24,000 | 1,490 |
| 2016-07-21 | 143 | 150 | 143 | 150 | 85,000 | 1,500 |
| 2016-07-20 | 144 | 145 | 140 | 143 | 11,000 | 1,430 |
| 2016-07-19 | 140 | 145 | 140 | 144 | 43,000 | 1,440 |
| 2016-07-15 | 144 | 144 | 140 | 144 | 17,000 | 1,440 |
| 2016-07-14 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2016-07-13 | 142 | 142 | 140 | 142 | 23,000 | 1,420 |
| 2016-07-12 | 140 | 143 | 140 | 140 | 23,000 | 1,400 |
| 2016-07-11 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2016-07-08 | 137 | 138 | 134 | 137 | 12,000 | 1,370 |
| 2016-07-07 | 137 | 138 | 137 | 137 | 15,000 | 1,370 |
| 2016-07-06 | 139 | 143 | 136 | 142 | 14,000 | 1,420 |
| 2016-07-04 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2016-07-01 | 136 | 141 | 136 | 141 | 6,000 | 1,410 |
| 2016-06-30 | 137 | 141 | 137 | 138 | 37,000 | 1,380 |
| 2016-06-29 | 134 | 141 | 131 | 136 | 136,000 | 1,360 |
| 2016-06-28 | 131 | 135 | 129 | 130 | 25,000 | 1,300 |
| 2016-06-27 | 129 | 131 | 129 | 131 | 32,000 | 1,310 |
| 2016-06-24 | 145 | 145 | 122 | 122 | 96,000 | 1,220 |
| 2016-06-23 | 141 | 143 | 141 | 143 | 5,000 | 1,430 |
| 2016-06-22 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-06-21 | 145 | 145 | 143 | 144 | 8,000 | 1,440 |
| 2016-06-20 | 144 | 145 | 142 | 143 | 32,000 | 1,430 |
| 2016-06-17 | 144 | 144 | 143 | 143 | 10,000 | 1,430 |
| 2016-06-16 | 147 | 147 | 140 | 142 | 44,000 | 1,420 |
| 2016-06-15 | 141 | 151 | 139 | 146 | 52,000 | 1,460 |
| 2016-06-14 | 147 | 147 | 138 | 145 | 70,000 | 1,450 |
| 2016-06-13 | 147 | 148 | 144 | 145 | 60,000 | 1,450 |
| 2016-06-10 | 151 | 151 | 147 | 148 | 52,000 | 1,480 |
| 2016-06-09 | 152 | 155 | 152 | 152 | 39,000 | 1,520 |
| 2016-06-08 | 155 | 155 | 151 | 152 | 56,000 | 1,520 |
| 2016-06-07 | 158 | 158 | 152 | 155 | 82,000 | 1,550 |
| 2016-06-06 | 152 | 163 | 151 | 155 | 434,000 | 1,550 |
| 2016-06-03 | 148 | 196 | 148 | 154 | 2,493,000 | 1,540 |
| 2016-06-02 | 147 | 149 | 145 | 146 | 23,000 | 1,460 |
| 2016-06-01 | 155 | 155 | 148 | 150 | 90,000 | 1,500 |
| 2016-05-31 | 144 | 154 | 144 | 146 | 133,000 | 1,460 |
| 2016-05-30 | 142 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2016-05-27 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2016-05-26 | 143 | 143 | 141 | 143 | 16,000 | 1,430 |
| 2016-05-25 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2016-05-24 | 149 | 149 | 142 | 144 | 13,000 | 1,440 |
| 2016-05-20 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2016-05-19 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2016-05-18 | 146 | 148 | 144 | 146 | 24,000 | 1,460 |
| 2016-05-17 | 149 | 149 | 146 | 148 | 9,000 | 1,480 |
| 2016-05-16 | 148 | 154 | 148 | 154 | 24,000 | 1,540 |
| 2016-05-13 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2016-05-12 | 150 | 150 | 149 | 150 | 6,000 | 1,500 |
| 2016-05-11 | 151 | 152 | 149 | 150 | 31,000 | 1,500 |
| 2016-05-10 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2016-05-09 | 155 | 155 | 149 | 149 | 33,000 | 1,490 |
| 2016-05-06 | 153 | 153 | 147 | 147 | 4,000 | 1,470 |
| 2016-05-02 | 148 | 148 | 145 | 147 | 12,000 | 1,470 |
| 2016-04-28 | 151 | 152 | 150 | 150 | 20,000 | 1,500 |
| 2016-04-27 | 152 | 152 | 150 | 152 | 32,000 | 1,520 |
| 2016-04-26 | 152 | 153 | 150 | 152 | 37,000 | 1,520 |
| 2016-04-25 | 154 | 154 | 151 | 152 | 13,000 | 1,520 |
| 2016-04-22 | 153 | 167 | 150 | 155 | 208,000 | 1,550 |
| 2016-04-21 | 150 | 154 | 150 | 154 | 28,000 | 1,540 |
| 2016-04-20 | 153 | 156 | 149 | 150 | 38,000 | 1,500 |
| 2016-04-19 | 147 | 155 | 147 | 154 | 33,000 | 1,540 |
| 2016-04-18 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2016-04-15 | 150 | 151 | 150 | 151 | 10,000 | 1,510 |
| 2016-04-14 | 151 | 151 | 149 | 150 | 19,000 | 1,500 |
| 2016-04-13 | 156 | 156 | 149 | 151 | 77,000 | 1,510 |
| 2016-04-12 | 158 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2016-04-11 | 144 | 157 | 144 | 157 | 30,000 | 1,570 |
| 2016-04-08 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2016-04-06 | 143 | 150 | 142 | 150 | 13,000 | 1,500 |
| 2016-04-05 | 150 | 150 | 144 | 144 | 20,000 | 1,440 |
| 2016-04-04 | 146 | 155 | 146 | 155 | 7,000 | 1,550 |
| 2016-04-01 | 149 | 149 | 146 | 149 | 14,000 | 1,490 |
| 2016-03-31 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2016-03-30 | 148 | 150 | 148 | 148 | 7,000 | 1,480 |
| 2016-03-29 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2016-03-28 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2016-03-25 | 152 | 155 | 150 | 150 | 39,000 | 1,500 |
| 2016-03-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-03-23 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2016-03-22 | 151 | 151 | 148 | 149 | 32,000 | 1,490 |
| 2016-03-18 | 155 | 155 | 151 | 151 | 15,000 | 1,510 |
| 2016-03-17 | 151 | 157 | 151 | 155 | 52,000 | 1,550 |
| 2016-03-16 | 152 | 152 | 150 | 151 | 8,000 | 1,510 |
| 2016-03-15 | 154 | 155 | 150 | 150 | 37,000 | 1,500 |
| 2016-03-14 | 154 | 155 | 153 | 154 | 36,000 | 1,540 |
| 2016-03-11 | 148 | 155 | 148 | 155 | 119,000 | 1,550 |
| 2016-03-10 | 148 | 165 | 145 | 147 | 676,000 | 1,470 |
| 2016-03-09 | 144 | 149 | 144 | 148 | 22,000 | 1,480 |
| 2016-03-08 | 147 | 151 | 146 | 148 | 73,000 | 1,480 |
| 2016-03-07 | 149 | 150 | 145 | 149 | 39,000 | 1,490 |
| 2016-03-04 | 145 | 149 | 145 | 145 | 56,000 | 1,450 |
| 2016-03-03 | 144 | 160 | 143 | 143 | 776,000 | 1,430 |
| 2016-03-02 | 141 | 144 | 141 | 142 | 37,000 | 1,420 |
| 2016-03-01 | 139 | 140 | 135 | 140 | 24,000 | 1,400 |
| 2016-02-29 | 143 | 146 | 139 | 139 | 74,000 | 1,390 |
| 2016-02-26 | 139 | 144 | 139 | 140 | 52,000 | 1,400 |
| 2016-02-25 | 140 | 140 | 137 | 139 | 27,000 | 1,390 |
| 2016-02-24 | 136 | 144 | 136 | 138 | 38,000 | 1,380 |
| 2016-02-23 | 140 | 158 | 135 | 138 | 380,000 | 1,380 |
| 2016-02-22 | 138 | 138 | 132 | 137 | 102,000 | 1,370 |
| 2016-02-19 | 138 | 139 | 137 | 138 | 22,000 | 1,380 |
| 2016-02-18 | 138 | 143 | 136 | 139 | 87,000 | 1,390 |
| 2016-02-17 | 141 | 147 | 140 | 140 | 25,000 | 1,400 |
| 2016-02-16 | 137 | 144 | 137 | 144 | 16,000 | 1,440 |
| 2016-02-15 | 135 | 142 | 135 | 136 | 51,000 | 1,360 |
| 2016-02-12 | 139 | 139 | 130 | 130 | 38,000 | 1,300 |
| 2016-02-10 | 138 | 148 | 138 | 147 | 59,000 | 1,470 |
| 2016-02-09 | 142 | 142 | 133 | 138 | 63,000 | 1,380 |
| 2016-02-08 | 143 | 146 | 141 | 146 | 36,000 | 1,460 |
| 2016-02-05 | 154 | 154 | 146 | 146 | 42,000 | 1,460 |
| 2016-02-04 | 158 | 160 | 155 | 157 | 76,000 | 1,570 |
| 2016-02-03 | 163 | 163 | 155 | 156 | 149,000 | 1,560 |
| 2016-02-02 | 185 | 195 | 161 | 169 | 1,000,000 | 1,690 |
| 2016-02-01 | 150 | 190 | 142 | 189 | 2,121,000 | 1,890 |
| 2016-01-29 | 140 | 140 | 135 | 140 | 11,000 | 1,400 |
| 2016-01-28 | 140 | 140 | 136 | 139 | 20,000 | 1,390 |
| 2016-01-27 | 139 | 140 | 135 | 140 | 22,000 | 1,400 |
| 2016-01-26 | 139 | 139 | 134 | 134 | 4,000 | 1,340 |
| 2016-01-25 | 133 | 137 | 133 | 135 | 11,000 | 1,350 |
| 2016-01-22 | 126 | 135 | 126 | 130 | 57,000 | 1,300 |
| 2016-01-21 | 126 | 132 | 122 | 124 | 28,000 | 1,240 |
| 2016-01-20 | 140 | 140 | 130 | 131 | 34,000 | 1,310 |
| 2016-01-19 | 144 | 144 | 140 | 144 | 9,000 | 1,440 |
| 2016-01-18 | 137 | 143 | 137 | 141 | 13,000 | 1,410 |
| 2016-01-15 | 146 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2016-01-14 | 146 | 147 | 143 | 145 | 21,000 | 1,450 |
| 2016-01-13 | 150 | 150 | 143 | 150 | 28,000 | 1,500 |
| 2016-01-12 | 153 | 154 | 143 | 145 | 26,000 | 1,450 |
| 2016-01-08 | 152 | 162 | 152 | 156 | 80,000 | 1,560 |
| 2016-01-07 | 160 | 160 | 150 | 153 | 47,000 | 1,530 |
| 2016-01-06 | 153 | 162 | 153 | 160 | 55,000 | 1,600 |
| 2016-01-05 | 140 | 153 | 140 | 153 | 35,000 | 1,530 |
| 2016-01-04 | 146 | 147 | 145 | 145 | 10,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
