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 |
---|---|---|---|---|---|
1993/12/30 | 630 | 640 | 630 | 640 | 2,000 |
1993/12/29 | 610 | 640 | 600 | 640 | 8,000 |
1993/12/27 | 570 | 590 | 570 | 570 | 4,000 |
1993/12/24 | 590 | 590 | 570 | 590 | 11,000 |
1993/12/22 | 570 | 573 | 570 | 572 | 4,000 |
1993/12/21 | 580 | 580 | 580 | 580 | 2,000 |
1993/12/20 | 610 | 610 | 600 | 600 | 11,000 |
1993/12/16 | 640 | 640 | 640 | 640 | 1,000 |
1993/12/15 | 640 | 640 | 640 | 640 | 2,000 |
1993/12/14 | 641 | 641 | 641 | 641 | 2,000 |
1993/12/13 | 640 | 640 | 640 | 640 | 3,000 |
1993/12/10 | 570 | 620 | 570 | 620 | 14,000 |
1993/12/09 | 560 | 560 | 560 | 560 | 1,000 |
1993/12/06 | 600 | 600 | 579 | 580 | 6,000 |
1993/12/03 | 582 | 610 | 582 | 610 | 2,000 |
1993/12/02 | 560 | 580 | 560 | 580 | 9,000 |
1993/11/26 | 610 | 610 | 610 | 610 | 1,000 |
1993/11/16 | 641 | 641 | 641 | 641 | 1,000 |
1993/11/15 | 642 | 642 | 641 | 641 | 2,000 |
1993/11/12 | 640 | 641 | 640 | 641 | 5,000 |
1993/11/11 | 640 | 640 | 640 | 640 | 1,000 |
1993/11/05 | 720 | 720 | 720 | 720 | 1,000 |
1993/11/04 | 730 | 730 | 730 | 730 | 3,000 |
1993/11/02 | 751 | 751 | 750 | 750 | 2,000 |
1993/10/29 | 770 | 770 | 750 | 750 | 3,000 |
1993/10/28 | 790 | 790 | 781 | 781 | 4,000 |
1993/10/27 | 790 | 790 | 790 | 790 | 4,000 |
1993/10/26 | 790 | 790 | 790 | 790 | 7,000 |
1993/10/22 | 811 | 811 | 800 | 800 | 6,000 |
1993/10/21 | 820 | 820 | 810 | 810 | 2,000 |
1993/10/20 | 820 | 820 | 820 | 820 | 1,000 |
1993/10/19 | 820 | 820 | 820 | 820 | 2,000 |
1993/10/18 | 860 | 860 | 860 | 860 | 1,000 |
1993/10/15 | 859 | 860 | 859 | 860 | 6,000 |
1993/10/14 | 885 | 885 | 885 | 885 | 1,000 |
1993/10/12 | 870 | 870 | 870 | 870 | 1,000 |
1993/10/08 | 860 | 860 | 850 | 850 | 5,000 |
1993/10/06 | 870 | 870 | 850 | 850 | 9,000 |
1993/10/05 | 860 | 861 | 860 | 860 | 8,000 |
1993/10/01 | 900 | 902 | 900 | 900 | 3,000 |
1993/09/30 | 862 | 880 | 862 | 880 | 4,000 |
1993/09/29 | 861 | 861 | 861 | 861 | 1,000 |
1993/09/28 | 860 | 863 | 860 | 860 | 7,000 |
1993/09/27 | 850 | 850 | 850 | 850 | 5,000 |
1993/09/22 | 900 | 900 | 900 | 900 | 2,000 |
1993/09/21 | 935 | 945 | 925 | 925 | 4,000 |
1993/09/17 | 950 | 950 | 950 | 950 | 2,000 |
1993/09/16 | 991 | 991 | 991 | 991 | 1,000 |
1993/09/14 | 1,060 | 1,060 | 1,010 | 1,010 | 15,000 |
1993/09/13 | 1,040 | 1,080 | 1,030 | 1,080 | 28,000 |
1993/09/10 | 1,030 | 1,090 | 1,000 | 1,080 | 121,000 |
1993/09/09 | 950 | 1,040 | 950 | 1,020 | 50,000 |
1993/09/08 | 949 | 949 | 940 | 940 | 16,000 |
1993/09/07 | 980 | 980 | 949 | 949 | 15,000 |
1993/09/06 | 950 | 980 | 950 | 980 | 29,000 |
1993/09/03 | 860 | 930 | 860 | 930 | 37,000 |
1993/09/02 | 850 | 850 | 830 | 850 | 9,000 |
1993/08/31 | 865 | 865 | 855 | 855 | 7,000 |
1993/08/19 | 870 | 870 | 870 | 870 | 2,000 |
1993/08/18 | 880 | 880 | 870 | 870 | 5,000 |
1993/08/17 | 873 | 874 | 873 | 874 | 2,000 |
1993/08/16 | 871 | 872 | 871 | 872 | 2,000 |
1993/08/13 | 865 | 866 | 865 | 866 | 2,000 |
1993/08/12 | 855 | 865 | 855 | 865 | 4,000 |
1993/08/10 | 850 | 850 | 840 | 850 | 3,000 |
1993/08/09 | 850 | 855 | 850 | 855 | 2,000 |
1993/08/06 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/04 | 850 | 850 | 850 | 850 | 4,000 |
1993/08/03 | 860 | 860 | 853 | 853 | 2,000 |
1993/08/02 | 851 | 853 | 851 | 852 | 7,000 |
1993/07/30 | 870 | 870 | 860 | 860 | 7,000 |
1993/07/29 | 870 | 870 | 870 | 870 | 1,000 |
1993/07/28 | 850 | 870 | 850 | 870 | 7,000 |
1993/07/27 | 850 | 850 | 849 | 849 | 5,000 |
1993/07/26 | 870 | 870 | 850 | 850 | 4,000 |
1993/07/23 | 871 | 871 | 871 | 871 | 3,000 |
1993/07/22 | 860 | 860 | 860 | 860 | 1,000 |
1993/07/21 | 865 | 865 | 865 | 865 | 2,000 |
1993/07/19 | 860 | 860 | 850 | 850 | 5,000 |
1993/07/16 | 861 | 870 | 861 | 870 | 5,000 |
1993/07/15 | 842 | 860 | 842 | 860 | 5,000 |
1993/07/14 | 841 | 842 | 841 | 842 | 3,000 |
1993/07/13 | 835 | 835 | 835 | 835 | 1,000 |
1993/07/12 | 835 | 835 | 835 | 835 | 1,000 |
1993/07/09 | 830 | 830 | 829 | 830 | 3,000 |
1993/07/08 | 857 | 857 | 830 | 830 | 4,000 |
1993/07/07 | 857 | 857 | 857 | 857 | 1,000 |
1993/07/06 | 857 | 857 | 857 | 857 | 1,000 |
1993/07/02 | 900 | 910 | 900 | 901 | 5,000 |
1993/07/01 | 901 | 901 | 901 | 901 | 1,000 |
1993/06/30 | 860 | 860 | 860 | 860 | 1,000 |
1993/06/29 | 810 | 810 | 810 | 810 | 1,000 |
1993/06/28 | 800 | 800 | 800 | 800 | 3,000 |
1993/06/25 | 801 | 801 | 801 | 801 | 3,000 |
1993/06/23 | 761 | 800 | 761 | 800 | 15,000 |
1993/06/22 | 740 | 761 | 740 | 761 | 5,000 |
1993/06/17 | 899 | 899 | 880 | 890 | 7,000 |
1993/06/16 | 871 | 900 | 871 | 900 | 2,000 |
1993/06/14 | 990 | 990 | 971 | 971 | 4,000 |
1993/06/11 | 970 | 970 | 970 | 970 | 5,000 |
1993/06/10 | 976 | 976 | 973 | 973 | 13,000 |
1993/06/08 | 976 | 976 | 976 | 976 | 6,000 |
1993/06/07 | 991 | 991 | 980 | 980 | 7,000 |
1993/06/04 | 991 | 991 | 991 | 991 | 1,000 |
1993/06/03 | 980 | 990 | 960 | 990 | 4,000 |
1993/06/02 | 980 | 980 | 980 | 980 | 2,000 |
1993/06/01 | 981 | 1,000 | 980 | 989 | 8,000 |
1993/05/31 | 981 | 991 | 980 | 981 | 16,000 |
1993/05/28 | 990 | 990 | 980 | 981 | 4,000 |
1993/05/27 | 991 | 1,000 | 991 | 991 | 22,000 |
1993/05/25 | 980 | 990 | 980 | 990 | 3,000 |
1993/05/24 | 1,030 | 1,030 | 980 | 980 | 9,000 |
1993/05/21 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
1993/05/20 | 1,040 | 1,060 | 1,000 | 1,000 | 20,000 |
1993/05/18 | 1,060 | 1,090 | 1,030 | 1,030 | 9,000 |
1993/05/14 | 1,090 | 1,100 | 1,010 | 1,090 | 12,000 |
1993/05/13 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
1993/05/12 | 1,050 | 1,130 | 1,050 | 1,090 | 93,000 |
1993/05/11 | 1,010 | 1,050 | 1,010 | 1,030 | 4,000 |
1993/05/10 | 1,000 | 1,040 | 1,000 | 1,000 | 8,000 |
1993/05/07 | 1,000 | 1,040 | 1,000 | 1,000 | 7,000 |
1993/05/06 | 1,090 | 1,090 | 1,000 | 1,000 | 13,000 |
1993/04/30 | 1,050 | 1,070 | 1,040 | 1,070 | 17,000 |
1993/04/28 | 1,040 | 1,040 | 1,000 | 1,030 | 9,000 |
1993/04/27 | 1,050 | 1,050 | 1,010 | 1,040 | 28,000 |
1993/04/26 | 1,120 | 1,140 | 1,010 | 1,010 | 33,000 |
1993/04/23 | 990 | 1,080 | 990 | 1,080 | 58,000 |
1993/04/22 | 945 | 990 | 945 | 980 | 25,000 |
1993/04/21 | 910 | 940 | 910 | 940 | 62,000 |
1993/04/20 | 880 | 910 | 870 | 910 | 7,000 |
1993/04/19 | 940 | 940 | 899 | 899 | 4,000 |
1993/04/16 | 1,020 | 1,020 | 950 | 950 | 10,000 |
1993/04/15 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 |
1993/04/14 | 1,030 | 1,050 | 1,030 | 1,040 | 8,000 |
1993/04/13 | 1,090 | 1,090 | 980 | 1,030 | 19,000 |
1993/04/12 | 1,170 | 1,180 | 1,080 | 1,100 | 38,000 |
1993/04/09 | 1,140 | 1,190 | 1,110 | 1,150 | 123,000 |
1993/04/08 | 950 | 1,050 | 950 | 1,050 | 165,000 |
1993/04/07 | 849 | 959 | 839 | 950 | 81,000 |
1993/04/06 | 900 | 900 | 889 | 889 | 5,000 |
1993/04/05 | 930 | 930 | 890 | 930 | 51,000 |
1993/04/02 | 810 | 918 | 790 | 910 | 89,000 |
1993/04/01 | 785 | 818 | 785 | 818 | 38,000 |
1993/03/31 | 760 | 800 | 760 | 785 | 45,000 |
1993/03/30 | 715 | 750 | 715 | 740 | 18,000 |
1993/03/29 | 668 | 730 | 668 | 712 | 37,000 |
1993/03/26 | 690 | 690 | 668 | 668 | 12,000 |
1993/03/25 | 650 | 690 | 650 | 690 | 18,000 |
1993/03/24 | 610 | 650 | 610 | 650 | 10,000 |
1993/03/23 | 580 | 600 | 580 | 600 | 11,000 |
1993/03/22 | 580 | 580 | 580 | 580 | 2,000 |
1993/03/19 | 571 | 574 | 570 | 570 | 11,000 |
1993/03/18 | 560 | 576 | 560 | 569 | 9,000 |
1993/03/17 | 530 | 566 | 530 | 550 | 15,000 |
1993/03/16 | 510 | 510 | 510 | 510 | 8,000 |
1993/03/15 | 506 | 507 | 506 | 507 | 5,000 |
1993/03/12 | 500 | 505 | 500 | 505 | 2,000 |
1993/03/11 | 500 | 505 | 491 | 491 | 12,000 |
1993/03/10 | 505 | 510 | 500 | 500 | 4,000 |
1993/03/09 | 501 | 501 | 500 | 501 | 3,000 |
1993/03/08 | 490 | 490 | 481 | 485 | 11,000 |
1993/03/05 | 490 | 495 | 490 | 495 | 3,000 |
1993/03/03 | 500 | 500 | 490 | 500 | 6,000 |
1993/03/02 | 510 | 510 | 510 | 510 | 2,000 |
1993/03/01 | 504 | 504 | 500 | 500 | 6,000 |
1993/02/26 | 510 | 520 | 500 | 520 | 18,000 |
1993/02/25 | 510 | 510 | 499 | 500 | 15,000 |
1993/02/24 | 520 | 520 | 500 | 500 | 8,000 |
1993/02/23 | 542 | 542 | 542 | 542 | 1,000 |
1993/02/22 | 590 | 590 | 589 | 590 | 3,000 |
1993/02/19 | 610 | 610 | 581 | 581 | 5,000 |
1993/02/18 | 610 | 610 | 610 | 610 | 4,000 |
1993/02/17 | 640 | 640 | 600 | 600 | 6,000 |
1993/02/16 | 640 | 640 | 630 | 630 | 4,000 |
1993/02/15 | 671 | 680 | 640 | 640 | 4,000 |
1993/02/12 | 671 | 671 | 671 | 671 | 1,000 |
1993/02/10 | 721 | 721 | 721 | 721 | 1,000 |
1993/02/05 | 750 | 750 | 750 | 750 | 1,000 |
1993/02/04 | 760 | 760 | 750 | 750 | 2,000 |
1993/02/03 | 798 | 798 | 777 | 777 | 8,000 |
1993/02/02 | 758 | 794 | 758 | 794 | 3,000 |
1993/02/01 | 728 | 728 | 728 | 728 | 1,000 |
1993/01/29 | 802 | 810 | 790 | 798 | 27,000 |
1993/01/28 | 759 | 800 | 750 | 797 | 102,000 |
1993/01/27 | 639 | 739 | 639 | 739 | 37,000 |
1993/01/26 | 644 | 644 | 639 | 639 | 2,000 |
1993/01/22 | 760 | 760 | 739 | 739 | 3,000 |
1993/01/21 | 803 | 803 | 780 | 780 | 8,000 |
1993/01/20 | 809 | 829 | 804 | 804 | 35,000 |
1993/01/19 | 740 | 815 | 732 | 815 | 95,000 |
1993/01/18 | 740 | 765 | 740 | 765 | 33,000 |
1993/01/14 | 729 | 750 | 720 | 750 | 30,000 |
1993/01/13 | 715 | 770 | 715 | 730 | 92,000 |
1993/01/12 | 595 | 685 | 595 | 685 | 81,000 |
1993/01/11 | 550 | 587 | 549 | 585 | 23,000 |
1993/01/08 | 485 | 538 | 485 | 538 | 24,000 |
1993/01/06 | 486 | 486 | 470 | 470 | 2,000 |
1993/01/05 | 485 | 485 | 485 | 485 | 1,000 |
1993/01/04 | 480 | 480 | 480 | 480 | 1,000 |