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 |
|---|---|---|---|---|---|
| 1996/12/30 | 541 | 541 | 540 | 540 | 3,000 |
| 1996/12/26 | 541 | 541 | 541 | 541 | 4,000 |
| 1996/12/25 | 588 | 588 | 588 | 588 | 1,000 |
| 1996/12/20 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/12/19 | 600 | 600 | 580 | 580 | 8,000 |
| 1996/12/18 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/12/17 | 600 | 610 | 600 | 610 | 7,000 |
| 1996/12/16 | 608 | 608 | 608 | 608 | 1,000 |
| 1996/12/13 | 608 | 610 | 608 | 608 | 4,000 |
| 1996/12/12 | 610 | 610 | 608 | 608 | 3,000 |
| 1996/12/11 | 606 | 610 | 602 | 610 | 22,000 |
| 1996/12/10 | 600 | 602 | 600 | 602 | 2,000 |
| 1996/12/09 | 600 | 600 | 581 | 581 | 5,000 |
| 1996/12/06 | 600 | 600 | 600 | 600 | 6,000 |
| 1996/12/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/12/04 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/12/03 | 580 | 590 | 580 | 590 | 9,000 |
| 1996/12/02 | 600 | 600 | 590 | 590 | 5,000 |
| 1996/11/29 | 600 | 605 | 580 | 604 | 5,000 |
| 1996/11/28 | 612 | 612 | 612 | 612 | 4,000 |
| 1996/11/27 | 639 | 639 | 612 | 612 | 5,000 |
| 1996/11/25 | 650 | 650 | 630 | 630 | 2,000 |
| 1996/11/22 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/11/20 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/11/19 | 651 | 651 | 650 | 650 | 3,000 |
| 1996/11/18 | 670 | 670 | 670 | 670 | 4,000 |
| 1996/11/15 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/11/08 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/11/06 | 701 | 705 | 701 | 705 | 2,000 |
| 1996/11/05 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/10/30 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/29 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/10/28 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/10/25 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/10/23 | 750 | 755 | 750 | 750 | 4,000 |
| 1996/10/22 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/10/21 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/10/18 | 705 | 710 | 700 | 700 | 3,000 |
| 1996/10/17 | 710 | 710 | 700 | 700 | 7,000 |
| 1996/10/16 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/10/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/09 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/10/08 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/10/07 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/10/04 | 721 | 721 | 721 | 721 | 2,000 |
| 1996/10/03 | 735 | 735 | 735 | 735 | 2,000 |
| 1996/10/02 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/09/30 | 705 | 705 | 700 | 700 | 3,000 |
| 1996/09/24 | 702 | 702 | 702 | 702 | 4,000 |
| 1996/09/20 | 692 | 702 | 692 | 702 | 2,000 |
| 1996/09/19 | 705 | 706 | 702 | 702 | 7,000 |
| 1996/09/18 | 706 | 710 | 702 | 702 | 10,000 |
| 1996/09/17 | 715 | 715 | 702 | 702 | 3,000 |
| 1996/09/12 | 725 | 725 | 721 | 721 | 9,000 |
| 1996/09/11 | 724 | 725 | 721 | 725 | 8,000 |
| 1996/09/10 | 725 | 725 | 725 | 725 | 4,000 |
| 1996/09/09 | 726 | 730 | 726 | 729 | 3,000 |
| 1996/09/06 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/09/04 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/09/03 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/30 | 800 | 800 | 780 | 780 | 7,000 |
| 1996/08/23 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/22 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/21 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/08/20 | 756 | 756 | 756 | 756 | 1,000 |
| 1996/08/19 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/08/16 | 731 | 750 | 731 | 750 | 5,000 |
| 1996/08/15 | 755 | 755 | 751 | 751 | 16,000 |
| 1996/08/14 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/13 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/08/12 | 810 | 810 | 751 | 751 | 5,000 |
| 1996/08/09 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/08/06 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/08/02 | 801 | 801 | 801 | 801 | 2,000 |
| 1996/07/29 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/07/26 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/07/23 | 900 | 900 | 886 | 886 | 2,000 |
| 1996/07/22 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/07/17 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/07/16 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/07/15 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/07/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/07/09 | 910 | 910 | 906 | 906 | 2,000 |
| 1996/07/08 | 920 | 920 | 910 | 910 | 5,000 |
| 1996/07/05 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/07/04 | 916 | 916 | 915 | 915 | 2,000 |
| 1996/07/03 | 911 | 911 | 911 | 911 | 3,000 |
| 1996/07/02 | 921 | 921 | 920 | 920 | 2,000 |
| 1996/06/26 | 915 | 915 | 910 | 910 | 5,000 |
| 1996/06/25 | 913 | 913 | 913 | 913 | 3,000 |
| 1996/06/21 | 912 | 912 | 911 | 911 | 2,000 |
| 1996/06/20 | 911 | 912 | 911 | 912 | 2,000 |
| 1996/06/19 | 911 | 911 | 911 | 911 | 5,000 |
| 1996/06/14 | 930 | 930 | 901 | 901 | 11,000 |
| 1996/06/12 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/06/10 | 921 | 921 | 921 | 921 | 1,000 |
| 1996/06/07 | 940 | 940 | 920 | 921 | 9,000 |
| 1996/06/06 | 977 | 977 | 960 | 960 | 4,000 |
| 1996/06/04 | 935 | 935 | 935 | 935 | 1,000 |
| 1996/06/03 | 950 | 950 | 935 | 935 | 5,000 |
| 1996/05/31 | 935 | 970 | 930 | 950 | 8,000 |
| 1996/05/30 | 923 | 940 | 923 | 940 | 2,000 |
| 1996/05/29 | 949 | 949 | 920 | 920 | 3,000 |
| 1996/05/28 | 970 | 970 | 950 | 950 | 6,000 |
| 1996/05/27 | 1,010 | 1,010 | 970 | 980 | 6,000 |
| 1996/05/24 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1996/05/22 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1996/05/21 | 990 | 1,010 | 990 | 1,000 | 6,000 |
| 1996/05/20 | 989 | 990 | 979 | 990 | 3,000 |
| 1996/05/17 | 995 | 999 | 970 | 980 | 11,000 |
| 1996/05/16 | 1,000 | 1,000 | 995 | 995 | 6,000 |
| 1996/05/15 | 1,000 | 1,000 | 995 | 995 | 21,000 |
| 1996/05/14 | 990 | 1,010 | 990 | 1,000 | 42,000 |
| 1996/05/13 | 1,000 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1996/05/10 | 1,000 | 1,000 | 990 | 1,000 | 55,000 |
| 1996/05/09 | 1,040 | 1,070 | 1,000 | 1,010 | 86,000 |
| 1996/05/08 | 970 | 1,020 | 970 | 1,020 | 75,000 |
| 1996/05/07 | 950 | 980 | 940 | 970 | 32,000 |
| 1996/05/02 | 940 | 950 | 939 | 940 | 73,000 |
| 1996/05/01 | 920 | 940 | 900 | 930 | 127,000 |
| 1996/04/30 | 921 | 921 | 920 | 920 | 8,000 |
| 1996/04/26 | 930 | 940 | 920 | 920 | 23,000 |
| 1996/04/25 | 922 | 940 | 922 | 923 | 7,000 |
| 1996/04/24 | 930 | 930 | 922 | 922 | 2,000 |
| 1996/04/23 | 940 | 940 | 930 | 930 | 6,000 |
| 1996/04/22 | 921 | 930 | 920 | 930 | 9,000 |
| 1996/04/19 | 930 | 930 | 920 | 920 | 2,000 |
| 1996/04/18 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/04/17 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/04/16 | 920 | 920 | 900 | 900 | 8,000 |
| 1996/04/15 | 919 | 919 | 919 | 919 | 1,000 |
| 1996/04/12 | 931 | 931 | 920 | 920 | 5,000 |
| 1996/04/10 | 940 | 944 | 940 | 940 | 3,000 |
| 1996/04/08 | 925 | 925 | 920 | 920 | 7,000 |
| 1996/04/05 | 949 | 949 | 922 | 935 | 9,000 |
| 1996/04/04 | 949 | 949 | 949 | 949 | 1,000 |
| 1996/04/02 | 948 | 950 | 940 | 940 | 5,000 |
| 1996/04/01 | 943 | 948 | 943 | 948 | 2,000 |
| 1996/03/29 | 901 | 901 | 901 | 901 | 1,000 |
| 1996/03/28 | 900 | 920 | 900 | 900 | 5,000 |
| 1996/03/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/03/26 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/03/25 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/03/22 | 881 | 900 | 861 | 900 | 5,000 |
| 1996/03/21 | 881 | 881 | 881 | 881 | 1,000 |
| 1996/03/15 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/03/14 | 899 | 899 | 880 | 880 | 3,000 |
| 1996/03/13 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/03/12 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/03/11 | 920 | 920 | 920 | 920 | 5,000 |
| 1996/03/08 | 969 | 969 | 920 | 920 | 3,000 |
| 1996/03/07 | 950 | 970 | 950 | 970 | 2,000 |
| 1996/03/06 | 951 | 951 | 920 | 920 | 4,000 |
| 1996/03/05 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/02/27 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/02/26 | 930 | 930 | 900 | 900 | 5,000 |
| 1996/02/23 | 980 | 980 | 930 | 930 | 10,000 |
| 1996/02/22 | 984 | 984 | 984 | 984 | 4,000 |
| 1996/02/21 | 984 | 984 | 984 | 984 | 1,000 |
| 1996/02/20 | 984 | 985 | 950 | 985 | 7,000 |
| 1996/02/19 | 1,020 | 1,020 | 970 | 1,000 | 14,000 |
| 1996/02/16 | 1,080 | 1,080 | 1,010 | 1,030 | 73,000 |
| 1996/02/15 | 920 | 1,010 | 920 | 1,010 | 60,000 |
| 1996/02/14 | 900 | 910 | 900 | 910 | 2,000 |
| 1996/02/13 | 905 | 920 | 905 | 920 | 4,000 |
| 1996/02/09 | 873 | 883 | 873 | 875 | 6,000 |
| 1996/02/08 | 871 | 872 | 871 | 872 | 3,000 |
| 1996/02/07 | 860 | 861 | 860 | 861 | 3,000 |
| 1996/02/06 | 880 | 880 | 860 | 860 | 6,000 |
| 1996/02/05 | 860 | 881 | 860 | 881 | 7,000 |
| 1996/02/02 | 865 | 880 | 861 | 880 | 8,000 |
| 1996/02/01 | 860 | 861 | 860 | 861 | 2,000 |
| 1996/01/31 | 860 | 860 | 850 | 850 | 6,000 |
| 1996/01/30 | 870 | 870 | 850 | 850 | 7,000 |
| 1996/01/29 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/01/26 | 884 | 884 | 870 | 870 | 7,000 |
| 1996/01/25 | 919 | 919 | 919 | 919 | 2,000 |
| 1996/01/24 | 930 | 940 | 926 | 930 | 9,000 |
| 1996/01/23 | 930 | 940 | 905 | 915 | 9,000 |
| 1996/01/22 | 880 | 930 | 870 | 930 | 13,000 |
| 1996/01/19 | 880 | 880 | 860 | 870 | 10,000 |
| 1996/01/18 | 880 | 881 | 860 | 860 | 12,000 |
| 1996/01/17 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/01/10 | 880 | 880 | 880 | 880 | 2,000 |