ソフィアホールディングス(6942)の株価時系列情報
ソフィアホールディングス(6942)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,590 | 1,630 | 1,570 | 1,630 | 24,000 |
| 1994/12/29 | 1,540 | 1,610 | 1,540 | 1,600 | 17,000 |
| 1994/12/28 | 1,550 | 1,580 | 1,500 | 1,540 | 30,000 |
| 1994/12/27 | 1,480 | 1,550 | 1,480 | 1,550 | 9,000 |
| 1994/12/26 | 1,510 | 1,510 | 1,480 | 1,500 | 8,000 |
| 1994/12/22 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 |
| 1994/12/21 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 |
| 1994/12/20 | 1,540 | 1,580 | 1,500 | 1,540 | 21,000 |
| 1994/12/19 | 1,630 | 1,630 | 1,550 | 1,550 | 27,000 |
| 1994/12/16 | 1,540 | 1,700 | 1,530 | 1,650 | 106,000 |
| 1994/12/15 | 1,560 | 1,560 | 1,490 | 1,540 | 24,000 |
| 1994/12/14 | 1,500 | 1,590 | 1,500 | 1,590 | 36,000 |
| 1994/12/13 | 1,550 | 1,550 | 1,470 | 1,530 | 11,000 |
| 1994/12/12 | 1,540 | 1,550 | 1,510 | 1,550 | 8,000 |
| 1994/12/09 | 1,570 | 1,590 | 1,520 | 1,520 | 41,000 |
| 1994/12/08 | 1,550 | 1,600 | 1,540 | 1,550 | 51,000 |
| 1994/12/07 | 1,610 | 1,620 | 1,520 | 1,520 | 48,000 |
| 1994/12/06 | 1,540 | 1,650 | 1,500 | 1,610 | 85,000 |
| 1994/12/05 | 1,500 | 1,560 | 1,500 | 1,500 | 59,000 |
| 1994/12/02 | 1,460 | 1,470 | 1,440 | 1,470 | 25,000 |
| 1994/12/01 | 1,450 | 1,450 | 1,420 | 1,420 | 9,000 |
| 1994/11/30 | 1,470 | 1,510 | 1,450 | 1,510 | 11,000 |
| 1994/11/29 | 1,510 | 1,550 | 1,500 | 1,550 | 49,000 |
| 1994/11/28 | 1,470 | 1,550 | 1,400 | 1,530 | 56,000 |
| 1994/11/25 | 1,390 | 1,500 | 1,360 | 1,500 | 50,000 |
| 1994/11/24 | 1,470 | 1,470 | 1,400 | 1,400 | 9,000 |
| 1994/11/22 | 1,510 | 1,510 | 1,460 | 1,500 | 26,000 |
| 1994/11/21 | 1,570 | 1,600 | 1,500 | 1,510 | 37,000 |
| 1994/11/18 | 1,490 | 1,560 | 1,480 | 1,540 | 64,000 |
| 1994/11/17 | 1,480 | 1,530 | 1,430 | 1,470 | 42,000 |
| 1994/11/16 | 1,540 | 1,540 | 1,470 | 1,480 | 26,000 |
| 1994/11/15 | 1,580 | 1,580 | 1,540 | 1,540 | 20,000 |
| 1994/11/14 | 1,610 | 1,610 | 1,560 | 1,570 | 28,000 |
| 1994/11/11 | 1,700 | 1,720 | 1,610 | 1,640 | 133,000 |
| 1994/11/10 | 1,560 | 1,770 | 1,550 | 1,680 | 133,000 |
| 1994/11/09 | 1,580 | 1,580 | 1,500 | 1,560 | 35,000 |
| 1994/11/08 | 1,590 | 1,590 | 1,530 | 1,590 | 34,000 |
| 1994/11/07 | 1,640 | 1,640 | 1,600 | 1,600 | 15,000 |
| 1994/11/04 | 1,630 | 1,650 | 1,580 | 1,650 | 32,000 |
| 1994/11/02 | 1,570 | 1,650 | 1,540 | 1,630 | 52,000 |
| 1994/11/01 | 1,660 | 1,660 | 1,570 | 1,600 | 71,000 |
| 1994/10/31 | 1,740 | 1,740 | 1,600 | 1,670 | 32,000 |
| 1994/10/28 | 1,730 | 1,770 | 1,670 | 1,750 | 112,000 |
| 1994/10/27 | 1,760 | 1,840 | 1,750 | 1,790 | 530,000 |
| 1994/10/26 | 1,570 | 1,800 | 1,570 | 1,650 | 481,000 |
| 1994/10/25 | 1,530 | 1,570 | 1,490 | 1,560 | 128,000 |
| 1994/10/24 | 1,480 | 1,570 | 1,450 | 1,520 | 319,000 |
| 1994/10/21 | 1,350 | 1,530 | 1,310 | 1,490 | 368,000 |
| 1994/10/20 | 1,360 | 1,370 | 1,330 | 1,350 | 14,000 |
| 1994/10/19 | 1,360 | 1,380 | 1,350 | 1,370 | 48,000 |
| 1994/10/18 | 1,330 | 1,380 | 1,330 | 1,330 | 36,000 |
| 1994/10/17 | 1,390 | 1,390 | 1,310 | 1,310 | 21,000 |
| 1994/10/14 | 1,400 | 1,410 | 1,350 | 1,370 | 139,000 |
| 1994/10/13 | 1,320 | 1,370 | 1,320 | 1,370 | 145,000 |
| 1994/10/12 | 1,290 | 1,320 | 1,280 | 1,300 | 36,000 |
| 1994/10/11 | 1,300 | 1,300 | 1,280 | 1,290 | 34,000 |
| 1994/10/07 | 1,310 | 1,330 | 1,300 | 1,300 | 127,000 |
| 1994/10/06 | 1,260 | 1,320 | 1,240 | 1,320 | 177,000 |
| 1994/10/05 | 1,240 | 1,290 | 1,230 | 1,240 | 205,000 |
| 1994/10/04 | 1,230 | 1,230 | 1,180 | 1,200 | 28,000 |
| 1994/10/03 | 1,170 | 1,230 | 1,150 | 1,230 | 39,000 |
| 1994/09/30 | 1,110 | 1,210 | 1,100 | 1,210 | 36,000 |
| 1994/09/29 | 1,090 | 1,120 | 1,090 | 1,100 | 18,000 |
| 1994/09/28 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1994/09/27 | 1,070 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1994/09/26 | 1,080 | 1,100 | 1,060 | 1,080 | 7,000 |
| 1994/09/22 | 1,130 | 1,140 | 1,080 | 1,080 | 14,000 |
| 1994/09/21 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 |
| 1994/09/20 | 1,060 | 1,090 | 1,060 | 1,080 | 8,000 |
| 1994/09/19 | 1,080 | 1,100 | 1,060 | 1,060 | 11,000 |
| 1994/09/16 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1994/09/14 | 1,160 | 1,160 | 1,130 | 1,130 | 8,000 |
| 1994/09/13 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1994/09/12 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1994/09/09 | 1,160 | 1,240 | 1,160 | 1,200 | 25,000 |
| 1994/09/08 | 1,200 | 1,200 | 1,190 | 1,190 | 16,000 |
| 1994/09/07 | 1,240 | 1,240 | 1,200 | 1,200 | 66,000 |
| 1994/09/06 | 1,150 | 1,250 | 1,150 | 1,240 | 71,000 |
| 1994/09/05 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1994/09/02 | 1,200 | 1,210 | 1,150 | 1,150 | 27,000 |
| 1994/09/01 | 1,190 | 1,210 | 1,180 | 1,200 | 86,000 |
| 1994/08/31 | 1,120 | 1,140 | 1,080 | 1,080 | 23,000 |
| 1994/08/30 | 1,080 | 1,080 | 1,050 | 1,080 | 6,000 |
| 1994/08/29 | 1,100 | 1,120 | 1,080 | 1,080 | 6,000 |
| 1994/08/26 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 |
| 1994/08/25 | 1,080 | 1,090 | 1,040 | 1,080 | 10,000 |
| 1994/08/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/08/22 | 1,140 | 1,150 | 1,080 | 1,130 | 7,000 |
| 1994/08/19 | 1,110 | 1,140 | 1,100 | 1,140 | 5,000 |
| 1994/08/18 | 1,160 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1994/08/17 | 1,200 | 1,200 | 1,160 | 1,180 | 44,000 |
| 1994/08/16 | 1,050 | 1,250 | 1,050 | 1,210 | 103,000 |
| 1994/08/15 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1994/08/12 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1994/08/11 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 |
| 1994/08/10 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1994/08/09 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1994/08/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/08/04 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1994/08/03 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1994/08/02 | 1,020 | 1,050 | 1,020 | 1,040 | 7,000 |
| 1994/08/01 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1994/07/29 | 981 | 1,080 | 981 | 1,080 | 14,000 |
| 1994/07/28 | 1,000 | 1,000 | 970 | 980 | 4,000 |
| 1994/07/27 | 1,070 | 1,070 | 1,020 | 1,020 | 3,000 |
| 1994/07/26 | 1,010 | 1,070 | 1,010 | 1,070 | 2,000 |
| 1994/07/25 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 |
| 1994/07/22 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 |
| 1994/07/21 | 1,150 | 1,150 | 1,080 | 1,090 | 17,000 |
| 1994/07/20 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1994/07/19 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1994/07/18 | 1,180 | 1,200 | 1,170 | 1,190 | 11,000 |
| 1994/07/15 | 1,120 | 1,200 | 1,120 | 1,150 | 16,000 |
| 1994/07/14 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1994/07/13 | 1,120 | 1,150 | 1,090 | 1,150 | 16,000 |
| 1994/07/12 | 1,130 | 1,130 | 1,110 | 1,120 | 14,000 |
| 1994/07/11 | 1,150 | 1,150 | 1,130 | 1,150 | 11,000 |
| 1994/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1994/07/07 | 1,100 | 1,160 | 1,100 | 1,160 | 20,000 |
| 1994/07/06 | 1,200 | 1,210 | 1,100 | 1,110 | 38,000 |
| 1994/07/05 | 1,200 | 1,300 | 1,200 | 1,220 | 125,000 |
| 1994/07/04 | 1,050 | 1,210 | 1,050 | 1,180 | 180,000 |
| 1994/07/01 | 1,000 | 1,050 | 987 | 1,020 | 85,000 |
| 1994/06/30 | 950 | 987 | 949 | 987 | 8,000 |
| 1994/06/29 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/06/28 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/06/27 | 960 | 960 | 940 | 940 | 3,000 |
| 1994/06/24 | 990 | 990 | 979 | 979 | 5,000 |
| 1994/06/23 | 945 | 980 | 935 | 980 | 6,000 |
| 1994/06/22 | 979 | 979 | 965 | 965 | 3,000 |
| 1994/06/21 | 990 | 1,000 | 980 | 980 | 18,000 |
| 1994/06/20 | 983 | 1,000 | 976 | 980 | 13,000 |
| 1994/06/17 | 978 | 978 | 960 | 973 | 10,000 |
| 1994/06/16 | 979 | 979 | 978 | 978 | 3,000 |
| 1994/06/15 | 999 | 999 | 969 | 979 | 15,000 |
| 1994/06/14 | 941 | 1,000 | 941 | 1,000 | 9,000 |
| 1994/06/13 | 935 | 940 | 935 | 940 | 2,000 |
| 1994/06/10 | 940 | 940 | 935 | 935 | 5,000 |
| 1994/06/09 | 911 | 940 | 911 | 940 | 2,000 |
| 1994/06/08 | 911 | 920 | 900 | 900 | 13,000 |
| 1994/06/07 | 900 | 901 | 900 | 901 | 5,000 |
| 1994/06/06 | 920 | 920 | 901 | 901 | 6,000 |
| 1994/06/03 | 920 | 920 | 920 | 920 | 1,000 |
| 1994/06/02 | 920 | 940 | 920 | 940 | 6,000 |
| 1994/06/01 | 900 | 900 | 900 | 900 | 1,000 |
| 1994/05/30 | 920 | 920 | 905 | 910 | 9,000 |
| 1994/05/27 | 910 | 910 | 900 | 900 | 9,000 |
| 1994/05/25 | 941 | 941 | 940 | 940 | 3,000 |
| 1994/05/24 | 941 | 941 | 940 | 940 | 4,000 |
| 1994/05/23 | 940 | 941 | 940 | 941 | 3,000 |
| 1994/05/20 | 935 | 935 | 935 | 935 | 1,000 |
| 1994/05/19 | 951 | 951 | 940 | 940 | 7,000 |
| 1994/05/18 | 978 | 980 | 960 | 960 | 6,000 |
| 1994/05/17 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/05/16 | 970 | 970 | 935 | 935 | 5,000 |
| 1994/05/13 | 921 | 959 | 921 | 959 | 9,000 |
| 1994/05/12 | 910 | 910 | 905 | 910 | 5,000 |
| 1994/05/11 | 930 | 930 | 903 | 905 | 5,000 |
| 1994/05/10 | 930 | 930 | 929 | 930 | 4,000 |
| 1994/05/09 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/05/02 | 942 | 942 | 940 | 940 | 2,000 |
| 1994/04/27 | 912 | 945 | 912 | 945 | 2,000 |
| 1994/04/25 | 951 | 951 | 951 | 951 | 1,000 |
| 1994/04/22 | 952 | 952 | 951 | 951 | 4,000 |
| 1994/04/19 | 985 | 1,000 | 985 | 999 | 8,000 |
| 1994/04/18 | 1,000 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1994/04/15 | 960 | 990 | 951 | 990 | 20,000 |
| 1994/04/14 | 971 | 971 | 950 | 960 | 7,000 |
| 1994/04/13 | 951 | 998 | 951 | 971 | 10,000 |
| 1994/04/12 | 970 | 970 | 950 | 950 | 2,000 |
| 1994/04/11 | 995 | 999 | 950 | 999 | 12,000 |
| 1994/04/08 | 976 | 1,040 | 950 | 1,000 | 64,000 |
| 1994/04/07 | 961 | 980 | 950 | 969 | 10,000 |
| 1994/04/06 | 985 | 990 | 960 | 961 | 21,000 |
| 1994/04/05 | 951 | 985 | 951 | 985 | 19,000 |
| 1994/04/04 | 890 | 950 | 890 | 940 | 17,000 |
| 1994/04/01 | 840 | 890 | 830 | 890 | 5,000 |
| 1994/03/31 | 811 | 840 | 811 | 840 | 3,000 |
| 1994/03/30 | 810 | 830 | 800 | 829 | 15,000 |
| 1994/03/29 | 870 | 870 | 850 | 850 | 14,000 |
| 1994/03/28 | 880 | 880 | 880 | 880 | 2,000 |
| 1994/03/25 | 841 | 880 | 841 | 880 | 4,000 |
| 1994/03/24 | 832 | 840 | 832 | 840 | 4,000 |
| 1994/03/23 | 899 | 899 | 830 | 830 | 9,000 |
| 1994/03/18 | 900 | 938 | 900 | 938 | 10,000 |
| 1994/03/17 | 900 | 940 | 900 | 940 | 7,000 |
| 1994/03/16 | 899 | 900 | 879 | 880 | 11,000 |
| 1994/03/15 | 950 | 950 | 920 | 920 | 10,000 |
| 1994/03/14 | 969 | 969 | 940 | 940 | 6,000 |
| 1994/03/11 | 990 | 1,000 | 970 | 980 | 25,000 |
| 1994/03/10 | 1,090 | 1,100 | 1,000 | 1,000 | 149,000 |
| 1994/03/09 | 1,040 | 1,050 | 1,040 | 1,050 | 91,000 |
| 1994/03/08 | 900 | 945 | 900 | 945 | 22,000 |
| 1994/03/07 | 830 | 845 | 830 | 845 | 3,000 |
| 1994/03/04 | 800 | 810 | 800 | 810 | 2,000 |
| 1994/03/03 | 800 | 800 | 800 | 800 | 4,000 |
| 1994/03/02 | 850 | 860 | 840 | 840 | 3,000 |
| 1994/03/01 | 900 | 900 | 880 | 880 | 11,000 |
| 1994/02/28 | 939 | 940 | 900 | 900 | 21,000 |
| 1994/02/25 | 770 | 870 | 770 | 870 | 23,000 |
| 1994/02/24 | 750 | 770 | 750 | 770 | 8,000 |
| 1994/02/23 | 740 | 740 | 740 | 740 | 2,000 |
| 1994/02/22 | 721 | 730 | 721 | 730 | 2,000 |
| 1994/02/21 | 730 | 730 | 720 | 720 | 2,000 |
| 1994/02/18 | 705 | 730 | 705 | 730 | 2,000 |
| 1994/02/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1994/02/14 | 749 | 749 | 739 | 739 | 2,000 |
| 1994/02/10 | 760 | 760 | 750 | 750 | 3,000 |
| 1994/02/09 | 755 | 760 | 751 | 755 | 5,000 |
| 1994/02/08 | 740 | 755 | 740 | 755 | 5,000 |
| 1994/02/07 | 730 | 730 | 730 | 730 | 2,000 |
| 1994/02/04 | 730 | 730 | 730 | 730 | 5,000 |
| 1994/02/03 | 740 | 740 | 730 | 730 | 7,000 |
| 1994/02/02 | 750 | 750 | 741 | 750 | 6,000 |
| 1994/02/01 | 751 | 770 | 741 | 750 | 10,000 |
| 1994/01/31 | 732 | 733 | 731 | 731 | 6,000 |
| 1994/01/28 | 690 | 690 | 681 | 681 | 4,000 |
| 1994/01/27 | 633 | 633 | 633 | 633 | 3,000 |
| 1994/01/26 | 630 | 630 | 630 | 630 | 1,000 |
| 1994/01/25 | 620 | 620 | 616 | 620 | 5,000 |
| 1994/01/24 | 640 | 640 | 620 | 620 | 2,000 |
| 1994/01/21 | 680 | 680 | 680 | 680 | 1,000 |
| 1994/01/20 | 689 | 689 | 689 | 689 | 3,000 |
| 1994/01/19 | 685 | 690 | 675 | 690 | 4,000 |
| 1994/01/18 | 690 | 695 | 689 | 695 | 16,000 |
| 1994/01/17 | 661 | 690 | 660 | 689 | 30,000 |
| 1994/01/14 | 620 | 650 | 610 | 650 | 60,000 |
| 1994/01/13 | 610 | 610 | 610 | 610 | 9,000 |
| 1994/01/12 | 610 | 610 | 600 | 600 | 4,000 |
| 1994/01/11 | 610 | 620 | 610 | 610 | 4,000 |
| 1994/01/10 | 620 | 620 | 610 | 620 | 5,000 |
| 1994/01/07 | 600 | 600 | 600 | 600 | 2,000 |
| 1994/01/06 | 620 | 620 | 619 | 620 | 5,000 |
| 1994/01/05 | 620 | 625 | 620 | 620 | 6,000 |