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 |
---|---|---|---|---|---|
2000/12/27 | 170 | 170 | 170 | 170 | 1,000 |
2000/12/26 | 165 | 170 | 165 | 170 | 3,000 |
2000/12/25 | 165 | 165 | 165 | 165 | 2,000 |
2000/12/22 | 160 | 160 | 160 | 160 | 2,000 |
2000/12/19 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/18 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/15 | 180 | 180 | 180 | 180 | 2,000 |
2000/12/12 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/11 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/08 | 190 | 190 | 190 | 190 | 2,000 |
2000/12/07 | 180 | 181 | 180 | 180 | 8,000 |
2000/12/05 | 181 | 181 | 180 | 180 | 12,000 |
2000/12/04 | 180 | 180 | 180 | 180 | 3,000 |
2000/11/28 | 190 | 190 | 190 | 190 | 1,000 |
2000/11/27 | 190 | 190 | 190 | 190 | 1,000 |
2000/11/22 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/21 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/20 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/17 | 180 | 180 | 180 | 180 | 2,000 |
2000/11/09 | 181 | 181 | 170 | 170 | 15,000 |
2000/11/08 | 181 | 181 | 181 | 181 | 1,000 |
2000/11/07 | 180 | 180 | 180 | 180 | 5,000 |
2000/11/06 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/31 | 219 | 219 | 219 | 219 | 1,000 |
2000/10/25 | 190 | 190 | 186 | 186 | 2,000 |
2000/10/24 | 190 | 190 | 188 | 190 | 3,000 |
2000/10/23 | 200 | 200 | 185 | 185 | 2,000 |
2000/10/20 | 201 | 201 | 201 | 201 | 9,000 |
2000/10/19 | 200 | 200 | 200 | 200 | 7,000 |
2000/10/13 | 210 | 210 | 210 | 210 | 1,000 |
2000/10/11 | 240 | 240 | 240 | 240 | 10,000 |
2000/10/10 | 240 | 240 | 240 | 240 | 7,000 |
2000/10/04 | 240 | 240 | 240 | 240 | 1,000 |
2000/10/03 | 245 | 245 | 240 | 240 | 11,000 |
2000/10/02 | 250 | 250 | 250 | 250 | 5,000 |
2000/09/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/27 | 255 | 255 | 255 | 255 | 2,000 |
2000/09/26 | 250 | 255 | 250 | 255 | 3,000 |
2000/09/25 | 240 | 245 | 240 | 245 | 4,000 |
2000/09/21 | 245 | 245 | 240 | 240 | 3,000 |
2000/09/20 | 245 | 245 | 245 | 245 | 1,000 |
2000/09/19 | 245 | 245 | 245 | 245 | 1,000 |
2000/09/13 | 241 | 241 | 241 | 241 | 2,000 |
2000/09/12 | 251 | 251 | 240 | 240 | 3,000 |
2000/09/11 | 250 | 253 | 250 | 253 | 2,000 |
2000/09/08 | 251 | 259 | 251 | 259 | 2,000 |
2000/09/07 | 251 | 251 | 251 | 251 | 1,000 |
2000/09/06 | 251 | 251 | 251 | 251 | 1,000 |
2000/09/05 | 250 | 250 | 250 | 250 | 1,000 |
2000/08/28 | 250 | 260 | 250 | 260 | 9,000 |
2000/08/25 | 260 | 260 | 253 | 260 | 6,000 |
2000/08/24 | 260 | 260 | 250 | 250 | 5,000 |
2000/08/23 | 269 | 269 | 256 | 256 | 3,000 |
2000/08/22 | 270 | 270 | 270 | 270 | 3,000 |
2000/08/21 | 256 | 265 | 256 | 261 | 6,000 |
2000/08/18 | 255 | 255 | 255 | 255 | 3,000 |
2000/08/17 | 255 | 255 | 255 | 255 | 1,000 |
2000/08/16 | 251 | 252 | 251 | 252 | 4,000 |
2000/08/15 | 252 | 252 | 252 | 252 | 2,000 |
2000/08/14 | 252 | 252 | 252 | 252 | 1,000 |
2000/08/08 | 270 | 271 | 270 | 271 | 3,000 |
2000/08/07 | 268 | 270 | 268 | 270 | 3,000 |
2000/08/04 | 271 | 271 | 270 | 270 | 4,000 |
2000/07/28 | 285 | 285 | 285 | 285 | 1,000 |
2000/07/26 | 290 | 290 | 290 | 290 | 1,000 |
2000/07/18 | 299 | 299 | 290 | 290 | 3,000 |
2000/07/17 | 285 | 300 | 285 | 300 | 7,000 |
2000/07/14 | 285 | 285 | 285 | 285 | 1,000 |
2000/07/13 | 286 | 286 | 285 | 285 | 3,000 |
2000/07/12 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/11 | 309 | 309 | 300 | 300 | 6,000 |
2000/07/10 | 315 | 320 | 310 | 310 | 5,000 |
2000/07/07 | 300 | 310 | 300 | 310 | 7,000 |
2000/07/06 | 290 | 290 | 290 | 290 | 1,000 |
2000/07/05 | 285 | 288 | 285 | 288 | 3,000 |
2000/07/04 | 283 | 283 | 281 | 281 | 2,000 |
2000/07/03 | 280 | 283 | 280 | 283 | 6,000 |
2000/06/30 | 280 | 280 | 272 | 273 | 3,000 |
2000/06/29 | 273 | 273 | 270 | 270 | 8,000 |
2000/06/26 | 281 | 281 | 280 | 280 | 2,000 |
2000/06/23 | 275 | 280 | 275 | 280 | 7,000 |
2000/06/22 | 275 | 275 | 275 | 275 | 2,000 |
2000/06/21 | 275 | 275 | 275 | 275 | 4,000 |
2000/06/20 | 273 | 275 | 273 | 275 | 5,000 |
2000/06/19 | 270 | 270 | 266 | 266 | 2,000 |
2000/06/15 | 266 | 280 | 266 | 280 | 3,000 |
2000/06/14 | 270 | 270 | 266 | 266 | 4,000 |
2000/06/13 | 272 | 272 | 270 | 270 | 14,000 |
2000/06/12 | 272 | 272 | 272 | 272 | 2,000 |
2000/06/09 | 270 | 272 | 270 | 272 | 3,000 |
2000/06/08 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/06 | 310 | 310 | 310 | 310 | 10,000 |
2000/06/05 | 270 | 270 | 270 | 270 | 4,000 |
2000/06/02 | 271 | 271 | 271 | 271 | 1,000 |
2000/06/01 | 275 | 275 | 275 | 275 | 1,000 |
2000/05/31 | 270 | 275 | 270 | 275 | 7,000 |
2000/05/30 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/29 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/25 | 285 | 285 | 285 | 285 | 2,000 |
2000/05/24 | 285 | 285 | 285 | 285 | 2,000 |
2000/05/23 | 285 | 285 | 280 | 285 | 6,000 |
2000/05/22 | 283 | 283 | 282 | 283 | 11,000 |
2000/05/19 | 290 | 290 | 283 | 283 | 8,000 |
2000/05/18 | 290 | 290 | 290 | 290 | 3,000 |
2000/05/16 | 291 | 291 | 291 | 291 | 1,000 |
2000/05/15 | 291 | 291 | 291 | 291 | 3,000 |
2000/05/12 | 295 | 295 | 295 | 295 | 1,000 |
2000/05/11 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/10 | 290 | 300 | 290 | 300 | 9,000 |
2000/05/09 | 290 | 290 | 290 | 290 | 1,000 |
2000/05/08 | 289 | 290 | 289 | 290 | 3,000 |
2000/05/01 | 290 | 290 | 290 | 290 | 1,000 |
2000/04/28 | 290 | 290 | 290 | 290 | 5,000 |
2000/04/27 | 290 | 290 | 290 | 290 | 4,000 |
2000/04/26 | 290 | 290 | 290 | 290 | 2,000 |
2000/04/25 | 286 | 290 | 282 | 290 | 4,000 |
2000/04/21 | 290 | 290 | 286 | 286 | 4,000 |
2000/04/20 | 290 | 290 | 290 | 290 | 4,000 |
2000/04/19 | 290 | 290 | 281 | 290 | 8,000 |
2000/04/18 | 281 | 281 | 281 | 281 | 1,000 |
2000/04/17 | 280 | 280 | 280 | 280 | 2,000 |
2000/04/14 | 303 | 303 | 302 | 302 | 2,000 |
2000/04/13 | 315 | 315 | 301 | 301 | 3,000 |
2000/04/10 | 330 | 330 | 325 | 325 | 2,000 |
2000/04/07 | 332 | 333 | 330 | 330 | 6,000 |
2000/04/05 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/04 | 340 | 340 | 330 | 330 | 7,000 |
2000/04/03 | 330 | 330 | 330 | 330 | 4,000 |
2000/03/31 | 330 | 330 | 330 | 330 | 1,000 |
2000/03/30 | 330 | 330 | 330 | 330 | 5,000 |
2000/03/29 | 330 | 350 | 330 | 330 | 6,000 |
2000/03/28 | 335 | 335 | 335 | 335 | 1,000 |
2000/03/27 | 340 | 340 | 330 | 330 | 2,000 |
2000/03/24 | 336 | 339 | 335 | 335 | 7,000 |
2000/03/23 | 335 | 339 | 335 | 335 | 6,000 |
2000/03/22 | 339 | 345 | 331 | 335 | 7,000 |
2000/03/21 | 349 | 349 | 349 | 349 | 5,000 |
2000/03/17 | 349 | 379 | 330 | 370 | 19,000 |
2000/03/16 | 335 | 370 | 330 | 370 | 18,000 |
2000/03/15 | 332 | 332 | 332 | 332 | 1,000 |
2000/03/14 | 330 | 359 | 330 | 359 | 3,000 |
2000/03/13 | 355 | 355 | 340 | 350 | 9,000 |
2000/03/10 | 355 | 370 | 355 | 370 | 3,000 |
2000/03/09 | 390 | 390 | 370 | 370 | 5,000 |
2000/03/08 | 389 | 389 | 350 | 355 | 14,000 |
2000/03/07 | 416 | 420 | 390 | 390 | 20,000 |
2000/03/06 | 374 | 379 | 359 | 374 | 16,000 |
2000/03/03 | 350 | 350 | 340 | 340 | 5,000 |
2000/03/02 | 359 | 359 | 350 | 355 | 11,000 |
2000/03/01 | 330 | 359 | 315 | 359 | 21,000 |
2000/02/28 | 389 | 389 | 389 | 389 | 2,000 |
2000/02/25 | 400 | 400 | 390 | 390 | 8,000 |
2000/02/24 | 420 | 420 | 400 | 401 | 51,000 |
2000/02/23 | 400 | 420 | 399 | 419 | 76,000 |
2000/02/22 | 350 | 395 | 345 | 390 | 37,000 |
2000/02/21 | 330 | 330 | 320 | 320 | 8,000 |
2000/02/18 | 325 | 340 | 325 | 330 | 9,000 |
2000/02/17 | 320 | 325 | 312 | 324 | 9,000 |
2000/02/16 | 325 | 325 | 322 | 322 | 4,000 |
2000/02/15 | 327 | 330 | 315 | 315 | 6,000 |
2000/02/14 | 315 | 327 | 315 | 327 | 9,000 |
2000/02/10 | 330 | 330 | 303 | 315 | 7,000 |
2000/02/09 | 350 | 355 | 320 | 334 | 30,000 |
2000/02/08 | 315 | 350 | 315 | 350 | 48,000 |
2000/02/07 | 290 | 300 | 290 | 300 | 37,000 |
2000/02/04 | 293 | 300 | 290 | 290 | 11,000 |
2000/02/03 | 290 | 290 | 290 | 290 | 8,000 |
2000/02/02 | 286 | 286 | 286 | 286 | 1,000 |
2000/02/01 | 295 | 295 | 286 | 286 | 7,000 |
2000/01/28 | 299 | 299 | 280 | 282 | 8,000 |
2000/01/27 | 290 | 300 | 290 | 300 | 9,000 |
2000/01/26 | 290 | 290 | 290 | 290 | 1,000 |
2000/01/25 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/24 | 310 | 310 | 300 | 300 | 3,000 |
2000/01/21 | 300 | 300 | 300 | 300 | 10,000 |
2000/01/19 | 310 | 320 | 310 | 310 | 5,000 |
2000/01/18 | 320 | 320 | 320 | 320 | 1,000 |
2000/01/17 | 330 | 330 | 320 | 320 | 3,000 |
2000/01/14 | 310 | 310 | 310 | 310 | 2,000 |
2000/01/13 | 330 | 330 | 300 | 300 | 2,000 |
2000/01/11 | 300 | 320 | 300 | 320 | 4,000 |
2000/01/07 | 290 | 290 | 290 | 290 | 4,000 |
2000/01/06 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/05 | 339 | 339 | 300 | 300 | 5,000 |
2000/01/04 | 320 | 340 | 320 | 340 | 3,000 |