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 |
|---|---|---|---|---|---|
| 2015/12/30 | 138 | 145 | 138 | 145 | 71,000 |
| 2015/12/29 | 135 | 138 | 135 | 138 | 4,000 |
| 2015/12/28 | 134 | 135 | 131 | 134 | 12,000 |
| 2015/12/25 | 135 | 136 | 130 | 131 | 40,000 |
| 2015/12/24 | 141 | 143 | 136 | 136 | 41,000 |
| 2015/12/22 | 141 | 144 | 140 | 140 | 40,000 |
| 2015/12/21 | 142 | 143 | 141 | 143 | 45,000 |
| 2015/12/18 | 149 | 151 | 145 | 146 | 42,000 |
| 2015/12/17 | 149 | 153 | 148 | 150 | 39,000 |
| 2015/12/16 | 147 | 149 | 147 | 149 | 19,000 |
| 2015/12/15 | 152 | 152 | 149 | 149 | 5,000 |
| 2015/12/14 | 153 | 154 | 148 | 154 | 36,000 |
| 2015/12/11 | 160 | 161 | 155 | 158 | 12,000 |
| 2015/12/10 | 158 | 160 | 158 | 158 | 12,000 |
| 2015/12/09 | 160 | 160 | 157 | 157 | 8,000 |
| 2015/12/08 | 164 | 166 | 157 | 160 | 52,000 |
| 2015/12/07 | 158 | 163 | 156 | 163 | 32,000 |
| 2015/12/04 | 157 | 160 | 155 | 158 | 35,000 |
| 2015/12/03 | 160 | 162 | 158 | 159 | 47,000 |
| 2015/12/02 | 159 | 161 | 158 | 161 | 37,000 |
| 2015/12/01 | 155 | 159 | 153 | 157 | 31,000 |
| 2015/11/30 | 153 | 158 | 153 | 157 | 33,000 |
| 2015/11/27 | 149 | 152 | 149 | 152 | 12,000 |
| 2015/11/26 | 151 | 153 | 151 | 153 | 11,000 |
| 2015/11/25 | 153 | 153 | 149 | 151 | 9,000 |
| 2015/11/24 | 152 | 152 | 151 | 151 | 11,000 |
| 2015/11/20 | 153 | 154 | 151 | 151 | 28,000 |
| 2015/11/19 | 149 | 152 | 149 | 152 | 32,000 |
| 2015/11/18 | 148 | 149 | 148 | 149 | 3,000 |
| 2015/11/17 | 148 | 148 | 148 | 148 | 12,000 |
| 2015/11/16 | 142 | 147 | 142 | 145 | 25,000 |
| 2015/11/12 | 148 | 151 | 148 | 151 | 4,000 |
| 2015/11/11 | 149 | 151 | 149 | 150 | 9,000 |
| 2015/11/10 | 150 | 151 | 150 | 151 | 2,000 |
| 2015/11/09 | 148 | 151 | 148 | 151 | 20,000 |
| 2015/11/06 | 147 | 149 | 145 | 149 | 29,000 |
| 2015/11/05 | 145 | 151 | 145 | 148 | 179,000 |
| 2015/11/04 | 163 | 164 | 159 | 160 | 14,000 |
| 2015/11/02 | 164 | 168 | 160 | 164 | 35,000 |
| 2015/10/30 | 163 | 164 | 162 | 163 | 19,000 |
| 2015/10/29 | 167 | 167 | 158 | 163 | 107,000 |
| 2015/10/28 | 165 | 186 | 162 | 168 | 785,000 |
| 2015/10/27 | 162 | 162 | 159 | 161 | 56,000 |
| 2015/10/26 | 158 | 177 | 158 | 163 | 306,000 |
| 2015/10/23 | 153 | 159 | 151 | 157 | 52,000 |
| 2015/10/22 | 154 | 154 | 152 | 152 | 5,000 |
| 2015/10/21 | 152 | 153 | 150 | 152 | 10,000 |
| 2015/10/20 | 151 | 153 | 151 | 153 | 2,000 |
| 2015/10/16 | 153 | 153 | 153 | 153 | 1,000 |
| 2015/10/15 | 150 | 152 | 150 | 151 | 15,000 |
| 2015/10/14 | 151 | 151 | 150 | 150 | 23,000 |
| 2015/10/13 | 150 | 153 | 150 | 152 | 72,000 |
| 2015/10/09 | 152 | 154 | 151 | 153 | 30,000 |
| 2015/10/08 | 154 | 156 | 152 | 154 | 34,000 |
| 2015/10/07 | 153 | 156 | 151 | 156 | 29,000 |
| 2015/10/06 | 157 | 157 | 155 | 156 | 18,000 |
| 2015/10/05 | 156 | 156 | 154 | 154 | 8,000 |
| 2015/10/02 | 153 | 156 | 153 | 156 | 6,000 |
| 2015/10/01 | 152 | 154 | 152 | 154 | 6,000 |
| 2015/09/28 | 157 | 157 | 157 | 157 | 4,000 |
| 2015/09/25 | 150 | 157 | 149 | 157 | 22,000 |
| 2015/09/24 | 150 | 150 | 146 | 147 | 11,000 |
| 2015/09/18 | 154 | 154 | 152 | 152 | 15,000 |
| 2015/09/17 | 157 | 157 | 157 | 157 | 1,000 |
| 2015/09/16 | 155 | 156 | 152 | 156 | 9,000 |
| 2015/09/15 | 156 | 156 | 153 | 153 | 8,000 |
| 2015/09/14 | 154 | 154 | 153 | 153 | 9,000 |
| 2015/09/11 | 153 | 157 | 153 | 157 | 32,000 |
| 2015/09/10 | 153 | 156 | 153 | 156 | 27,000 |
| 2015/09/09 | 156 | 158 | 156 | 158 | 3,000 |
| 2015/09/08 | 154 | 154 | 154 | 154 | 1,000 |
| 2015/09/07 | 152 | 159 | 152 | 159 | 7,000 |
| 2015/09/04 | 159 | 159 | 153 | 157 | 11,000 |
| 2015/09/03 | 162 | 162 | 162 | 162 | 5,000 |
| 2015/09/02 | 160 | 160 | 150 | 159 | 10,000 |
| 2015/09/01 | 160 | 163 | 160 | 160 | 6,000 |
| 2015/08/31 | 162 | 166 | 160 | 164 | 32,000 |
| 2015/08/28 | 165 | 165 | 162 | 163 | 43,000 |
| 2015/08/27 | 160 | 164 | 159 | 160 | 57,000 |
| 2015/08/26 | 150 | 153 | 145 | 153 | 36,000 |
| 2015/08/25 | 137 | 152 | 128 | 147 | 140,000 |
| 2015/08/24 | 165 | 173 | 150 | 157 | 174,000 |
| 2015/08/21 | 186 | 186 | 180 | 181 | 41,000 |
| 2015/08/20 | 190 | 193 | 185 | 192 | 27,000 |
| 2015/08/19 | 192 | 192 | 192 | 192 | 3,000 |
| 2015/08/18 | 192 | 192 | 192 | 192 | 4,000 |
| 2015/08/17 | 193 | 193 | 191 | 191 | 9,000 |
| 2015/08/14 | 193 | 194 | 193 | 193 | 6,000 |
| 2015/08/13 | 195 | 195 | 191 | 192 | 17,000 |
| 2015/08/12 | 196 | 200 | 193 | 193 | 19,000 |
| 2015/08/11 | 196 | 200 | 196 | 196 | 42,000 |
| 2015/08/10 | 199 | 201 | 197 | 197 | 43,000 |
| 2015/08/07 | 204 | 204 | 199 | 200 | 66,000 |
| 2015/08/06 | 204 | 205 | 204 | 204 | 11,000 |
| 2015/08/05 | 202 | 204 | 202 | 204 | 17,000 |
| 2015/08/04 | 204 | 204 | 201 | 203 | 20,000 |
| 2015/08/03 | 206 | 206 | 205 | 206 | 9,000 |
| 2015/07/31 | 205 | 209 | 203 | 209 | 37,000 |
| 2015/07/30 | 204 | 206 | 204 | 205 | 18,000 |
| 2015/07/29 | 207 | 207 | 205 | 205 | 24,000 |
| 2015/07/28 | 207 | 209 | 206 | 208 | 13,000 |
| 2015/07/27 | 209 | 212 | 207 | 211 | 20,000 |
| 2015/07/24 | 220 | 220 | 210 | 212 | 163,000 |
| 2015/07/23 | 208 | 225 | 205 | 206 | 366,000 |
| 2015/07/22 | 207 | 207 | 205 | 206 | 4,000 |
| 2015/07/21 | 204 | 206 | 204 | 206 | 4,000 |
| 2015/07/17 | 205 | 207 | 204 | 207 | 15,000 |
| 2015/07/16 | 208 | 208 | 207 | 207 | 4,000 |
| 2015/07/15 | 211 | 211 | 202 | 202 | 50,000 |
| 2015/07/14 | 209 | 209 | 204 | 205 | 27,000 |
| 2015/07/13 | 199 | 206 | 196 | 201 | 60,000 |
| 2015/07/10 | 203 | 203 | 193 | 193 | 53,000 |
| 2015/07/09 | 201 | 202 | 175 | 200 | 114,000 |
| 2015/07/08 | 205 | 206 | 204 | 205 | 25,000 |
| 2015/07/07 | 204 | 210 | 204 | 206 | 47,000 |
| 2015/07/06 | 209 | 209 | 204 | 206 | 33,000 |
| 2015/07/03 | 206 | 210 | 205 | 209 | 28,000 |
| 2015/07/02 | 213 | 213 | 208 | 208 | 39,000 |
| 2015/07/01 | 208 | 212 | 206 | 211 | 78,000 |
| 2015/06/30 | 208 | 230 | 203 | 206 | 602,000 |
| 2015/06/29 | 203 | 204 | 200 | 201 | 42,000 |
| 2015/06/26 | 204 | 205 | 204 | 205 | 11,000 |
| 2015/06/25 | 210 | 210 | 205 | 206 | 31,000 |
| 2015/06/24 | 209 | 209 | 206 | 207 | 29,000 |
| 2015/06/23 | 207 | 209 | 207 | 209 | 10,000 |
| 2015/06/22 | 209 | 210 | 206 | 210 | 22,000 |
| 2015/06/19 | 205 | 209 | 204 | 209 | 41,000 |
| 2015/06/18 | 207 | 207 | 204 | 204 | 27,000 |
| 2015/06/17 | 206 | 206 | 204 | 205 | 21,000 |
| 2015/06/16 | 208 | 216 | 205 | 205 | 63,000 |
| 2015/06/15 | 205 | 206 | 202 | 206 | 24,000 |
| 2015/06/12 | 210 | 210 | 205 | 207 | 32,000 |
| 2015/06/11 | 211 | 211 | 206 | 208 | 28,000 |
| 2015/06/10 | 202 | 216 | 201 | 210 | 169,000 |
| 2015/06/09 | 201 | 206 | 201 | 202 | 47,000 |
| 2015/06/08 | 203 | 205 | 201 | 201 | 10,000 |
| 2015/06/05 | 205 | 207 | 202 | 203 | 30,000 |
| 2015/06/04 | 199 | 208 | 199 | 205 | 101,000 |
| 2015/06/03 | 198 | 201 | 198 | 200 | 72,000 |
| 2015/06/02 | 201 | 201 | 200 | 200 | 27,000 |
| 2015/06/01 | 199 | 203 | 199 | 201 | 42,000 |
| 2015/05/29 | 199 | 201 | 199 | 200 | 60,000 |
| 2015/05/28 | 201 | 202 | 200 | 200 | 19,000 |
| 2015/05/27 | 202 | 203 | 200 | 200 | 61,000 |
| 2015/05/26 | 203 | 203 | 201 | 203 | 34,000 |
| 2015/05/25 | 199 | 203 | 199 | 203 | 41,000 |
| 2015/05/22 | 201 | 204 | 200 | 200 | 18,000 |
| 2015/05/21 | 203 | 205 | 201 | 203 | 19,000 |
| 2015/05/20 | 200 | 205 | 200 | 205 | 30,000 |
| 2015/05/19 | 202 | 202 | 199 | 199 | 45,000 |
| 2015/05/18 | 200 | 210 | 199 | 204 | 115,000 |
| 2015/05/15 | 219 | 219 | 211 | 211 | 70,000 |
| 2015/05/14 | 207 | 227 | 207 | 211 | 357,000 |
| 2015/05/13 | 210 | 210 | 207 | 207 | 17,000 |
| 2015/05/12 | 208 | 208 | 205 | 207 | 30,000 |
| 2015/05/11 | 213 | 213 | 207 | 212 | 17,000 |
| 2015/05/08 | 205 | 209 | 204 | 209 | 25,000 |
| 2015/05/07 | 202 | 205 | 202 | 205 | 7,000 |
| 2015/05/01 | 207 | 207 | 200 | 205 | 45,000 |
| 2015/04/30 | 211 | 211 | 207 | 208 | 33,000 |
| 2015/04/28 | 213 | 214 | 213 | 214 | 14,000 |
| 2015/04/27 | 216 | 216 | 212 | 212 | 38,000 |
| 2015/04/24 | 216 | 217 | 215 | 216 | 26,000 |
| 2015/04/23 | 218 | 223 | 216 | 216 | 108,000 |
| 2015/04/22 | 217 | 217 | 215 | 217 | 20,000 |
| 2015/04/21 | 215 | 218 | 213 | 216 | 47,000 |
| 2015/04/20 | 213 | 216 | 212 | 215 | 27,000 |
| 2015/04/17 | 216 | 218 | 214 | 216 | 63,000 |
| 2015/04/16 | 218 | 219 | 215 | 219 | 87,000 |
| 2015/04/15 | 223 | 231 | 220 | 220 | 128,000 |
| 2015/04/14 | 217 | 242 | 216 | 226 | 646,000 |
| 2015/04/13 | 222 | 222 | 212 | 216 | 208,000 |
| 2015/04/10 | 236 | 238 | 218 | 221 | 439,000 |
| 2015/04/09 | 205 | 267 | 205 | 230 | 7,955,000 |
| 2015/04/08 | 202 | 204 | 202 | 202 | 31,000 |
| 2015/04/07 | 201 | 203 | 201 | 202 | 37,000 |
| 2015/04/06 | 204 | 204 | 200 | 200 | 38,000 |
| 2015/04/03 | 201 | 206 | 201 | 201 | 45,000 |
| 2015/04/02 | 202 | 202 | 200 | 201 | 12,000 |
| 2015/04/01 | 200 | 202 | 200 | 200 | 15,000 |
| 2015/03/31 | 201 | 202 | 200 | 200 | 19,000 |
| 2015/03/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2015/03/27 | 200 | 201 | 200 | 200 | 43,000 |
| 2015/03/26 | 203 | 203 | 201 | 202 | 20,000 |
| 2015/03/25 | 202 | 207 | 202 | 203 | 38,000 |
| 2015/03/24 | 203 | 203 | 201 | 201 | 25,000 |
| 2015/03/23 | 205 | 205 | 201 | 202 | 16,000 |
| 2015/03/20 | 202 | 204 | 201 | 204 | 18,000 |
| 2015/03/19 | 203 | 204 | 200 | 204 | 35,000 |
| 2015/03/18 | 202 | 204 | 198 | 204 | 46,000 |
| 2015/03/17 | 202 | 205 | 202 | 202 | 31,000 |
| 2015/03/16 | 207 | 207 | 201 | 202 | 34,000 |
| 2015/03/13 | 202 | 206 | 199 | 206 | 47,000 |
| 2015/03/12 | 201 | 201 | 196 | 200 | 49,000 |
| 2015/03/11 | 198 | 201 | 198 | 200 | 61,000 |
| 2015/03/10 | 202 | 202 | 199 | 200 | 36,000 |
| 2015/03/09 | 203 | 203 | 201 | 203 | 17,000 |
| 2015/03/06 | 202 | 205 | 202 | 204 | 34,000 |
| 2015/03/05 | 203 | 206 | 202 | 202 | 21,000 |
| 2015/03/04 | 203 | 204 | 201 | 203 | 19,000 |
| 2015/03/03 | 214 | 214 | 203 | 203 | 105,000 |
| 2015/03/02 | 201 | 228 | 201 | 211 | 392,000 |
| 2015/02/27 | 200 | 200 | 198 | 200 | 20,000 |
| 2015/02/26 | 200 | 201 | 199 | 200 | 18,000 |
| 2015/02/25 | 200 | 201 | 200 | 201 | 31,000 |
| 2015/02/24 | 198 | 200 | 198 | 200 | 12,000 |
| 2015/02/23 | 201 | 202 | 198 | 198 | 35,000 |
| 2015/02/20 | 202 | 202 | 198 | 200 | 49,000 |
| 2015/02/19 | 201 | 205 | 201 | 203 | 59,000 |
| 2015/02/18 | 198 | 201 | 198 | 200 | 20,000 |
| 2015/02/17 | 200 | 200 | 198 | 199 | 27,000 |
| 2015/02/16 | 199 | 201 | 198 | 199 | 37,000 |
| 2015/02/13 | 202 | 202 | 199 | 199 | 21,000 |
| 2015/02/12 | 200 | 203 | 200 | 202 | 5,000 |
| 2015/02/10 | 200 | 202 | 199 | 199 | 24,000 |
| 2015/02/09 | 198 | 201 | 198 | 200 | 12,000 |
| 2015/02/06 | 200 | 204 | 198 | 198 | 26,000 |
| 2015/02/05 | 201 | 202 | 199 | 199 | 30,000 |
| 2015/02/04 | 205 | 206 | 201 | 202 | 54,000 |
| 2015/02/03 | 207 | 208 | 205 | 205 | 31,000 |
| 2015/02/02 | 208 | 208 | 206 | 207 | 23,000 |
| 2015/01/30 | 212 | 212 | 208 | 211 | 40,000 |
| 2015/01/29 | 212 | 215 | 207 | 209 | 101,000 |
| 2015/01/28 | 207 | 212 | 207 | 211 | 80,000 |
| 2015/01/27 | 207 | 213 | 207 | 209 | 83,000 |
| 2015/01/26 | 209 | 209 | 206 | 209 | 63,000 |
| 2015/01/23 | 206 | 212 | 206 | 207 | 163,000 |
| 2015/01/22 | 209 | 218 | 205 | 214 | 215,000 |
| 2015/01/21 | 216 | 216 | 206 | 209 | 111,000 |
| 2015/01/20 | 197 | 222 | 197 | 213 | 383,000 |
| 2015/01/19 | 198 | 199 | 195 | 197 | 36,000 |
| 2015/01/16 | 199 | 199 | 194 | 195 | 74,000 |
| 2015/01/15 | 203 | 203 | 197 | 202 | 67,000 |
| 2015/01/14 | 210 | 210 | 205 | 206 | 24,000 |
| 2015/01/13 | 207 | 209 | 203 | 209 | 23,000 |
| 2015/01/09 | 206 | 212 | 203 | 206 | 78,000 |
| 2015/01/08 | 204 | 208 | 202 | 206 | 30,000 |
| 2015/01/07 | 204 | 206 | 201 | 204 | 28,000 |
| 2015/01/06 | 204 | 206 | 201 | 204 | 40,000 |
| 2015/01/05 | 206 | 207 | 204 | 206 | 24,000 |