6942 (株)ソフィアホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,692 | 1,735 | 1,692 | 1,735 | 700 | 1,735 |
| 2017-12-28 | 1,673 | 1,700 | 1,672 | 1,690 | 3,300 | 1,690 |
| 2017-12-27 | 1,685 | 1,694 | 1,645 | 1,694 | 3,600 | 1,694 |
| 2017-12-26 | 1,674 | 1,710 | 1,664 | 1,690 | 8,300 | 1,690 |
| 2017-12-25 | 1,713 | 1,713 | 1,681 | 1,681 | 2,500 | 1,681 |
| 2017-12-22 | 1,696 | 1,728 | 1,678 | 1,683 | 6,600 | 1,683 |
| 2017-12-21 | 1,728 | 1,739 | 1,710 | 1,710 | 5,200 | 1,710 |
| 2017-12-20 | 1,724 | 1,749 | 1,720 | 1,745 | 5,100 | 1,745 |
| 2017-12-19 | 1,730 | 1,736 | 1,718 | 1,721 | 1,900 | 1,721 |
| 2017-12-18 | 1,720 | 1,745 | 1,701 | 1,732 | 5,300 | 1,732 |
| 2017-12-15 | 1,721 | 1,732 | 1,711 | 1,732 | 2,100 | 1,732 |
| 2017-12-14 | 1,738 | 1,738 | 1,702 | 1,721 | 1,100 | 1,721 |
| 2017-12-13 | 1,716 | 1,716 | 1,698 | 1,698 | 1,000 | 1,698 |
| 2017-12-12 | 1,725 | 1,725 | 1,695 | 1,716 | 3,200 | 1,716 |
| 2017-12-11 | 1,692 | 1,735 | 1,692 | 1,735 | 2,200 | 1,735 |
| 2017-12-08 | 1,703 | 1,705 | 1,695 | 1,695 | 1,900 | 1,695 |
| 2017-12-07 | 1,695 | 1,696 | 1,693 | 1,693 | 1,600 | 1,693 |
| 2017-12-06 | 1,689 | 1,695 | 1,685 | 1,685 | 1,200 | 1,685 |
| 2017-12-05 | 1,693 | 1,693 | 1,683 | 1,689 | 500 | 1,689 |
| 2017-12-04 | 1,686 | 1,695 | 1,682 | 1,694 | 4,000 | 1,694 |
| 2017-12-01 | 1,697 | 1,697 | 1,690 | 1,691 | 4,000 | 1,691 |
| 2017-11-30 | 1,703 | 1,704 | 1,683 | 1,690 | 10,300 | 1,690 |
| 2017-11-29 | 1,734 | 1,740 | 1,700 | 1,703 | 10,700 | 1,703 |
| 2017-11-28 | 1,740 | 1,741 | 1,733 | 1,733 | 6,700 | 1,733 |
| 2017-11-27 | 1,760 | 1,760 | 1,735 | 1,736 | 2,800 | 1,736 |
| 2017-11-24 | 1,739 | 1,764 | 1,738 | 1,763 | 4,100 | 1,763 |
| 2017-11-22 | 1,783 | 1,783 | 1,723 | 1,730 | 6,200 | 1,730 |
| 2017-11-21 | 1,845 | 1,845 | 1,764 | 1,791 | 9,400 | 1,791 |
| 2017-11-20 | 1,898 | 1,899 | 1,830 | 1,850 | 5,500 | 1,850 |
| 2017-11-17 | 1,870 | 1,888 | 1,861 | 1,888 | 800 | 1,888 |
| 2017-11-16 | 1,883 | 1,883 | 1,870 | 1,883 | 1,200 | 1,883 |
| 2017-11-15 | 1,918 | 1,918 | 1,883 | 1,883 | 4,700 | 1,883 |
| 2017-11-13 | 1,890 | 1,940 | 1,881 | 1,890 | 6,500 | 1,890 |
| 2017-11-10 | 1,871 | 1,975 | 1,871 | 1,892 | 12,100 | 1,892 |
| 2017-11-09 | 1,900 | 1,914 | 1,870 | 1,870 | 3,100 | 1,870 |
| 2017-11-08 | 1,915 | 1,915 | 1,875 | 1,886 | 1,700 | 1,886 |
| 2017-11-07 | 1,878 | 1,894 | 1,878 | 1,894 | 1,300 | 1,894 |
| 2017-11-06 | 1,910 | 1,911 | 1,884 | 1,885 | 2,400 | 1,885 |
| 2017-11-02 | 1,921 | 1,921 | 1,905 | 1,913 | 400 | 1,913 |
| 2017-11-01 | 1,909 | 1,955 | 1,909 | 1,923 | 2,400 | 1,923 |
| 2017-10-31 | 1,905 | 1,906 | 1,900 | 1,906 | 800 | 1,906 |
| 2017-10-30 | 1,924 | 1,924 | 1,905 | 1,905 | 400 | 1,905 |
| 2017-10-27 | 1,903 | 1,905 | 1,903 | 1,905 | 600 | 1,905 |
| 2017-10-26 | 1,898 | 1,903 | 1,898 | 1,903 | 800 | 1,903 |
| 2017-10-25 | 1,898 | 1,911 | 1,886 | 1,886 | 2,500 | 1,886 |
| 2017-10-24 | 1,889 | 1,903 | 1,883 | 1,901 | 900 | 1,901 |
| 2017-10-23 | 1,876 | 1,895 | 1,876 | 1,895 | 1,500 | 1,895 |
| 2017-10-20 | 1,896 | 1,910 | 1,880 | 1,880 | 8,800 | 1,880 |
| 2017-10-19 | 1,917 | 1,940 | 1,916 | 1,936 | 3,800 | 1,936 |
| 2017-10-18 | 1,914 | 1,930 | 1,914 | 1,915 | 2,500 | 1,915 |
| 2017-10-17 | 1,918 | 1,918 | 1,908 | 1,908 | 3,100 | 1,908 |
| 2017-10-16 | 1,894 | 1,930 | 1,892 | 1,907 | 1,800 | 1,907 |
| 2017-10-13 | 1,930 | 1,930 | 1,882 | 1,892 | 600 | 1,892 |
| 2017-10-12 | 1,870 | 1,890 | 1,860 | 1,890 | 1,700 | 1,890 |
| 2017-10-11 | 1,906 | 1,906 | 1,880 | 1,880 | 9,900 | 1,880 |
| 2017-10-10 | 1,921 | 1,921 | 1,911 | 1,920 | 1,400 | 1,920 |
| 2017-10-06 | 1,935 | 1,935 | 1,915 | 1,915 | 2,700 | 1,915 |
| 2017-10-05 | 1,956 | 1,959 | 1,900 | 1,932 | 7,400 | 1,932 |
| 2017-10-04 | 1,980 | 1,995 | 1,961 | 1,961 | 2,700 | 1,961 |
| 2017-10-03 | 2,000 | 2,000 | 1,930 | 1,982 | 8,100 | 1,982 |
| 2017-10-02 | 2,000 | 2,000 | 1,986 | 1,987 | 4,100 | 1,987 |
| 2017-09-29 | 2,001 | 2,012 | 1,997 | 2,000 | 3,600 | 2,000 |
| 2017-09-28 | 2,000 | 2,005 | 2,000 | 2,005 | 900 | 2,005 |
| 2017-09-27 | 1,971 | 2,025 | 1,971 | 2,015 | 3,900 | 2,015 |
| 2017-09-26 | 202 | 203 | 200 | 200 | 57,000 | 2,000 |
| 2017-09-25 | 202 | 204 | 202 | 202 | 20,000 | 2,020 |
| 2017-09-22 | 204 | 204 | 201 | 202 | 39,000 | 2,020 |
| 2017-09-21 | 203 | 206 | 203 | 204 | 39,000 | 2,040 |
| 2017-09-20 | 206 | 206 | 203 | 203 | 29,000 | 2,030 |
| 2017-09-19 | 204 | 207 | 203 | 206 | 52,000 | 2,060 |
| 2017-09-15 | 200 | 204 | 200 | 204 | 88,000 | 2,040 |
| 2017-09-14 | 204 | 205 | 204 | 204 | 12,000 | 2,040 |
| 2017-09-13 | 208 | 208 | 206 | 207 | 21,000 | 2,070 |
| 2017-09-12 | 207 | 207 | 204 | 207 | 14,000 | 2,070 |
| 2017-09-11 | 203 | 207 | 203 | 206 | 19,000 | 2,060 |
| 2017-09-08 | 203 | 203 | 198 | 202 | 55,000 | 2,020 |
| 2017-09-07 | 202 | 202 | 201 | 201 | 11,000 | 2,010 |
| 2017-09-06 | 197 | 202 | 196 | 202 | 70,000 | 2,020 |
| 2017-09-05 | 205 | 208 | 197 | 200 | 204,000 | 2,000 |
| 2017-09-04 | 213 | 213 | 203 | 206 | 108,000 | 2,060 |
| 2017-09-01 | 212 | 215 | 210 | 213 | 93,000 | 2,130 |
| 2017-08-31 | 210 | 219 | 210 | 216 | 107,000 | 2,160 |
| 2017-08-30 | 210 | 213 | 210 | 212 | 44,000 | 2,120 |
| 2017-08-29 | 208 | 210 | 207 | 210 | 19,000 | 2,100 |
| 2017-08-28 | 211 | 212 | 210 | 210 | 36,000 | 2,100 |
| 2017-08-25 | 208 | 211 | 208 | 211 | 24,000 | 2,110 |
| 2017-08-24 | 206 | 209 | 206 | 206 | 60,000 | 2,060 |
| 2017-08-23 | 211 | 213 | 206 | 207 | 124,000 | 2,070 |
| 2017-08-22 | 218 | 218 | 208 | 211 | 270,000 | 2,110 |
| 2017-08-21 | 207 | 208 | 204 | 204 | 49,000 | 2,040 |
| 2017-08-18 | 211 | 214 | 205 | 206 | 156,000 | 2,060 |
| 2017-08-17 | 216 | 219 | 212 | 214 | 90,000 | 2,140 |
| 2017-08-16 | 211 | 226 | 211 | 219 | 307,000 | 2,190 |
| 2017-08-15 | 207 | 214 | 206 | 210 | 136,000 | 2,100 |
| 2017-08-14 | 204 | 208 | 204 | 208 | 37,000 | 2,080 |
| 2017-08-10 | 200 | 210 | 199 | 210 | 215,000 | 2,100 |
| 2017-08-09 | 204 | 204 | 200 | 200 | 11,000 | 2,000 |
| 2017-08-08 | 202 | 202 | 200 | 202 | 14,000 | 2,020 |
| 2017-08-07 | 199 | 202 | 199 | 202 | 15,000 | 2,020 |
| 2017-08-04 | 199 | 202 | 198 | 198 | 42,000 | 1,980 |
| 2017-08-03 | 203 | 203 | 200 | 201 | 57,000 | 2,010 |
| 2017-08-02 | 200 | 203 | 200 | 201 | 30,000 | 2,010 |
| 2017-08-01 | 203 | 205 | 198 | 200 | 138,000 | 2,000 |
| 2017-07-31 | 203 | 205 | 203 | 204 | 35,000 | 2,040 |
| 2017-07-28 | 205 | 208 | 203 | 205 | 89,000 | 2,050 |
| 2017-07-27 | 209 | 209 | 205 | 205 | 37,000 | 2,050 |
| 2017-07-26 | 204 | 210 | 202 | 208 | 176,000 | 2,080 |
| 2017-07-25 | 203 | 205 | 203 | 205 | 37,000 | 2,050 |
| 2017-07-24 | 202 | 205 | 202 | 204 | 21,000 | 2,040 |
| 2017-07-21 | 202 | 203 | 202 | 203 | 21,000 | 2,030 |
| 2017-07-20 | 203 | 204 | 202 | 204 | 54,000 | 2,040 |
| 2017-07-19 | 204 | 204 | 203 | 203 | 39,000 | 2,030 |
| 2017-07-18 | 206 | 206 | 204 | 204 | 41,000 | 2,040 |
| 2017-07-14 | 204 | 205 | 203 | 205 | 51,000 | 2,050 |
| 2017-07-13 | 207 | 208 | 204 | 205 | 50,000 | 2,050 |
| 2017-07-12 | 205 | 207 | 205 | 206 | 54,000 | 2,060 |
| 2017-07-11 | 203 | 206 | 203 | 206 | 58,000 | 2,060 |
| 2017-07-10 | 205 | 206 | 202 | 203 | 47,000 | 2,030 |
| 2017-07-07 | 201 | 208 | 200 | 204 | 153,000 | 2,040 |
| 2017-07-06 | 204 | 204 | 201 | 201 | 21,000 | 2,010 |
| 2017-07-05 | 200 | 205 | 199 | 203 | 124,000 | 2,030 |
| 2017-07-04 | 219 | 219 | 199 | 199 | 404,000 | 1,990 |
| 2017-07-03 | 202 | 206 | 202 | 203 | 60,000 | 2,030 |
| 2017-06-30 | 203 | 205 | 198 | 203 | 143,000 | 2,030 |
| 2017-06-29 | 207 | 212 | 201 | 204 | 300,000 | 2,040 |
| 2017-06-28 | 215 | 240 | 201 | 206 | 1,510,000 | 2,060 |
| 2017-06-27 | 200 | 201 | 199 | 200 | 22,000 | 2,000 |
| 2017-06-26 | 202 | 202 | 200 | 200 | 12,000 | 2,000 |
| 2017-06-23 | 201 | 202 | 198 | 200 | 54,000 | 2,000 |
| 2017-06-22 | 196 | 201 | 196 | 201 | 50,000 | 2,010 |
| 2017-06-21 | 198 | 198 | 197 | 197 | 13,000 | 1,970 |
| 2017-06-20 | 197 | 199 | 197 | 198 | 32,000 | 1,980 |
| 2017-06-19 | 194 | 197 | 194 | 197 | 32,000 | 1,970 |
| 2017-06-16 | 195 | 197 | 194 | 194 | 65,000 | 1,940 |
| 2017-06-15 | 197 | 197 | 193 | 194 | 72,000 | 1,940 |
| 2017-06-14 | 200 | 202 | 195 | 198 | 126,000 | 1,980 |
| 2017-06-13 | 196 | 201 | 194 | 201 | 80,000 | 2,010 |
| 2017-06-12 | 195 | 196 | 194 | 195 | 38,000 | 1,950 |
| 2017-06-09 | 194 | 197 | 192 | 194 | 75,000 | 1,940 |
| 2017-06-08 | 197 | 197 | 193 | 194 | 40,000 | 1,940 |
| 2017-06-07 | 195 | 197 | 194 | 196 | 14,000 | 1,960 |
| 2017-06-06 | 198 | 199 | 195 | 197 | 34,000 | 1,970 |
| 2017-06-05 | 199 | 200 | 196 | 198 | 20,000 | 1,980 |
| 2017-06-02 | 199 | 200 | 195 | 199 | 67,000 | 1,990 |
| 2017-06-01 | 203 | 203 | 198 | 201 | 46,000 | 2,010 |
| 2017-05-31 | 200 | 202 | 199 | 200 | 90,000 | 2,000 |
| 2017-05-30 | 207 | 213 | 196 | 200 | 416,000 | 2,000 |
| 2017-05-29 | 193 | 203 | 193 | 202 | 298,000 | 2,020 |
| 2017-05-26 | 192 | 195 | 191 | 192 | 48,000 | 1,920 |
| 2017-05-25 | 190 | 195 | 190 | 193 | 48,000 | 1,930 |
| 2017-05-24 | 192 | 193 | 189 | 193 | 77,000 | 1,930 |
| 2017-05-23 | 195 | 205 | 189 | 191 | 316,000 | 1,910 |
| 2017-05-22 | 191 | 195 | 191 | 195 | 33,000 | 1,950 |
| 2017-05-19 | 190 | 191 | 187 | 190 | 27,000 | 1,900 |
| 2017-05-18 | 185 | 210 | 185 | 191 | 311,000 | 1,910 |
| 2017-05-17 | 192 | 194 | 189 | 190 | 29,000 | 1,900 |
| 2017-05-16 | 193 | 211 | 186 | 193 | 304,000 | 1,930 |
| 2017-05-15 | 194 | 200 | 191 | 198 | 125,000 | 1,980 |
| 2017-05-12 | 192 | 194 | 190 | 192 | 42,000 | 1,920 |
| 2017-05-11 | 189 | 193 | 189 | 192 | 62,000 | 1,920 |
| 2017-05-10 | 187 | 189 | 186 | 189 | 19,000 | 1,890 |
| 2017-05-09 | 186 | 189 | 186 | 187 | 37,000 | 1,870 |
| 2017-05-08 | 186 | 188 | 185 | 186 | 40,000 | 1,860 |
| 2017-05-02 | 186 | 186 | 182 | 184 | 43,000 | 1,840 |
| 2017-05-01 | 183 | 187 | 182 | 186 | 35,000 | 1,860 |
| 2017-04-28 | 188 | 188 | 182 | 184 | 58,000 | 1,840 |
| 2017-04-27 | 189 | 190 | 187 | 187 | 24,000 | 1,870 |
| 2017-04-26 | 189 | 193 | 189 | 192 | 10,000 | 1,920 |
| 2017-04-25 | 186 | 194 | 185 | 189 | 67,000 | 1,890 |
| 2017-04-24 | 185 | 187 | 184 | 186 | 19,000 | 1,860 |
| 2017-04-21 | 187 | 190 | 183 | 185 | 58,000 | 1,850 |
| 2017-04-20 | 183 | 185 | 181 | 185 | 12,000 | 1,850 |
| 2017-04-19 | 180 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2017-04-18 | 181 | 182 | 178 | 180 | 13,000 | 1,800 |
| 2017-04-17 | 180 | 181 | 179 | 181 | 12,000 | 1,810 |
| 2017-04-14 | 178 | 184 | 174 | 184 | 12,000 | 1,840 |
| 2017-04-13 | 177 | 180 | 174 | 180 | 25,000 | 1,800 |
| 2017-04-12 | 183 | 189 | 178 | 180 | 40,000 | 1,800 |
| 2017-04-11 | 184 | 187 | 184 | 184 | 16,000 | 1,840 |
| 2017-04-10 | 186 | 186 | 185 | 186 | 12,000 | 1,860 |
| 2017-04-07 | 185 | 188 | 184 | 184 | 21,000 | 1,840 |
| 2017-04-06 | 190 | 190 | 185 | 185 | 91,000 | 1,850 |
| 2017-04-05 | 196 | 196 | 189 | 190 | 76,000 | 1,900 |
| 2017-04-04 | 189 | 194 | 179 | 194 | 59,000 | 1,940 |
| 2017-04-03 | 189 | 190 | 188 | 190 | 10,000 | 1,900 |
| 2017-03-31 | 191 | 191 | 190 | 191 | 7,000 | 1,910 |
| 2017-03-30 | 190 | 191 | 189 | 190 | 20,000 | 1,900 |
| 2017-03-29 | 187 | 191 | 187 | 189 | 28,000 | 1,890 |
| 2017-03-28 | 189 | 190 | 189 | 190 | 9,000 | 1,900 |
| 2017-03-27 | 192 | 192 | 188 | 188 | 25,000 | 1,880 |
| 2017-03-24 | 189 | 192 | 189 | 190 | 45,000 | 1,900 |
| 2017-03-23 | 188 | 188 | 186 | 187 | 34,000 | 1,870 |
| 2017-03-22 | 190 | 191 | 188 | 188 | 61,000 | 1,880 |
| 2017-03-21 | 192 | 192 | 190 | 191 | 33,000 | 1,910 |
| 2017-03-17 | 194 | 195 | 192 | 192 | 41,000 | 1,920 |
| 2017-03-16 | 191 | 213 | 191 | 193 | 570,000 | 1,930 |
| 2017-03-15 | 194 | 194 | 191 | 191 | 47,000 | 1,910 |
| 2017-03-14 | 197 | 197 | 191 | 194 | 52,000 | 1,940 |
| 2017-03-13 | 194 | 197 | 194 | 195 | 26,000 | 1,950 |
| 2017-03-10 | 199 | 199 | 195 | 196 | 31,000 | 1,960 |
| 2017-03-09 | 197 | 201 | 196 | 198 | 53,000 | 1,980 |
| 2017-03-08 | 194 | 196 | 193 | 195 | 44,000 | 1,950 |
| 2017-03-07 | 197 | 198 | 194 | 196 | 66,000 | 1,960 |
| 2017-03-06 | 195 | 199 | 195 | 197 | 93,000 | 1,970 |
| 2017-03-03 | 187 | 195 | 187 | 192 | 199,000 | 1,920 |
| 2017-03-02 | 190 | 190 | 187 | 187 | 111,000 | 1,870 |
| 2017-03-01 | 191 | 192 | 186 | 189 | 262,000 | 1,890 |
| 2017-02-28 | 192 | 213 | 191 | 192 | 1,404,000 | 1,920 |
| 2017-02-27 | 194 | 196 | 191 | 192 | 186,000 | 1,920 |
| 2017-02-24 | 203 | 203 | 191 | 196 | 635,000 | 1,960 |
| 2017-02-23 | 201 | 204 | 195 | 203 | 450,000 | 2,030 |
| 2017-02-22 | 220 | 233 | 200 | 205 | 3,590,000 | 2,050 |
| 2017-02-21 | 187 | 227 | 187 | 224 | 7,149,000 | 2,240 |
| 2017-02-20 | 175 | 177 | 175 | 177 | 12,000 | 1,770 |
| 2017-02-17 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2017-02-16 | 176 | 178 | 174 | 178 | 27,000 | 1,780 |
| 2017-02-15 | 176 | 176 | 174 | 174 | 22,000 | 1,740 |
| 2017-02-14 | 177 | 177 | 175 | 175 | 20,000 | 1,750 |
| 2017-02-13 | 184 | 184 | 175 | 177 | 90,000 | 1,770 |
| 2017-02-10 | 188 | 189 | 181 | 184 | 119,000 | 1,840 |
| 2017-02-09 | 181 | 188 | 180 | 188 | 91,000 | 1,880 |
| 2017-02-08 | 178 | 181 | 176 | 180 | 47,000 | 1,800 |
| 2017-02-07 | 176 | 177 | 175 | 176 | 48,000 | 1,760 |
| 2017-02-06 | 182 | 182 | 175 | 176 | 42,000 | 1,760 |
| 2017-02-03 | 174 | 186 | 174 | 178 | 191,000 | 1,780 |
| 2017-02-02 | 178 | 185 | 173 | 173 | 186,000 | 1,730 |
| 2017-02-01 | 177 | 180 | 175 | 179 | 119,000 | 1,790 |
| 2017-01-31 | 178 | 180 | 177 | 179 | 53,000 | 1,790 |
| 2017-01-30 | 182 | 182 | 177 | 180 | 142,000 | 1,800 |
| 2017-01-27 | 191 | 192 | 186 | 186 | 265,000 | 1,860 |
| 2017-01-26 | 209 | 212 | 192 | 192 | 1,318,000 | 1,920 |
| 2017-01-25 | 230 | 236 | 186 | 187 | 3,216,000 | 1,870 |
| 2017-01-24 | 157 | 206 | 156 | 206 | 1,120,000 | 2,060 |
| 2017-01-23 | 157 | 157 | 155 | 156 | 51,000 | 1,560 |
| 2017-01-20 | 160 | 160 | 159 | 159 | 31,000 | 1,590 |
| 2017-01-19 | 159 | 160 | 156 | 160 | 46,000 | 1,600 |
| 2017-01-18 | 157 | 158 | 152 | 157 | 79,000 | 1,570 |
| 2017-01-17 | 161 | 161 | 159 | 159 | 31,000 | 1,590 |
| 2017-01-16 | 160 | 161 | 160 | 161 | 22,000 | 1,610 |
| 2017-01-13 | 158 | 160 | 158 | 159 | 41,000 | 1,590 |
| 2017-01-12 | 161 | 162 | 158 | 158 | 57,000 | 1,580 |
| 2017-01-11 | 159 | 163 | 159 | 161 | 25,000 | 1,610 |
| 2017-01-10 | 161 | 163 | 159 | 161 | 105,000 | 1,610 |
| 2017-01-06 | 160 | 165 | 158 | 160 | 86,000 | 1,600 |
| 2017-01-05 | 160 | 161 | 159 | 161 | 16,000 | 1,610 |
| 2017-01-04 | 160 | 162 | 157 | 159 | 53,000 | 1,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
