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 |
---|---|---|---|---|---|
2001/12/28 | 155 | 155 | 150 | 150 | 6,000 |
2001/12/27 | 150 | 150 | 145 | 145 | 2,000 |
2001/12/26 | 155 | 155 | 150 | 150 | 3,000 |
2001/12/21 | 150 | 150 | 145 | 145 | 18,000 |
2001/12/20 | 149 | 149 | 149 | 149 | 2,000 |
2001/12/19 | 142 | 143 | 142 | 143 | 2,000 |
2001/12/18 | 143 | 143 | 143 | 143 | 3,000 |
2001/12/13 | 159 | 159 | 159 | 159 | 1,000 |
2001/12/12 | 155 | 159 | 155 | 159 | 13,000 |
2001/12/11 | 154 | 155 | 153 | 153 | 5,000 |
2001/12/10 | 165 | 165 | 165 | 165 | 2,000 |
2001/12/07 | 155 | 155 | 155 | 155 | 10,000 |
2001/12/06 | 154 | 154 | 153 | 153 | 14,000 |
2001/12/05 | 154 | 154 | 152 | 152 | 3,000 |
2001/12/04 | 159 | 159 | 145 | 150 | 13,000 |
2001/12/03 | 159 | 159 | 159 | 159 | 4,000 |
2001/11/30 | 161 | 161 | 160 | 160 | 5,000 |
2001/11/29 | 165 | 165 | 160 | 160 | 8,000 |
2001/11/28 | 165 | 165 | 165 | 165 | 5,000 |
2001/11/27 | 162 | 165 | 162 | 165 | 5,000 |
2001/11/26 | 170 | 170 | 161 | 161 | 4,000 |
2001/11/22 | 173 | 173 | 173 | 173 | 1,000 |
2001/11/21 | 172 | 172 | 172 | 172 | 1,000 |
2001/11/20 | 172 | 172 | 172 | 172 | 2,000 |
2001/11/19 | 172 | 172 | 171 | 172 | 3,000 |
2001/11/16 | 185 | 185 | 185 | 185 | 2,000 |
2001/11/14 | 185 | 185 | 185 | 185 | 4,000 |
2001/11/13 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/12 | 190 | 190 | 190 | 190 | 2,000 |
2001/11/08 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/06 | 182 | 195 | 182 | 195 | 4,000 |
2001/11/05 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/02 | 203 | 203 | 200 | 200 | 8,000 |
2001/11/01 | 201 | 201 | 200 | 200 | 3,000 |
2001/10/31 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/30 | 199 | 201 | 198 | 201 | 8,000 |
2001/10/29 | 200 | 200 | 200 | 200 | 12,000 |
2001/10/26 | 195 | 197 | 195 | 197 | 11,000 |
2001/10/25 | 187 | 190 | 186 | 190 | 3,000 |
2001/10/22 | 185 | 185 | 185 | 185 | 2,000 |
2001/10/15 | 181 | 181 | 181 | 181 | 1,000 |
2001/10/12 | 176 | 180 | 176 | 180 | 2,000 |
2001/10/11 | 168 | 168 | 168 | 168 | 9,000 |
2001/10/10 | 168 | 168 | 165 | 165 | 6,000 |
2001/10/09 | 180 | 180 | 180 | 180 | 1,000 |
2001/10/04 | 171 | 195 | 171 | 195 | 3,000 |
2001/10/03 | 165 | 165 | 165 | 165 | 1,000 |
2001/10/02 | 165 | 165 | 165 | 165 | 10,000 |
2001/09/27 | 162 | 162 | 162 | 162 | 1,000 |
2001/09/25 | 167 | 167 | 161 | 161 | 2,000 |
2001/09/21 | 170 | 170 | 167 | 167 | 2,000 |
2001/09/20 | 167 | 167 | 167 | 167 | 1,000 |
2001/09/19 | 165 | 166 | 165 | 166 | 2,000 |
2001/09/18 | 152 | 165 | 152 | 165 | 4,000 |
2001/09/17 | 150 | 150 | 150 | 150 | 3,000 |
2001/09/13 | 141 | 142 | 141 | 142 | 3,000 |
2001/09/12 | 141 | 141 | 140 | 140 | 3,000 |
2001/09/10 | 166 | 166 | 166 | 166 | 3,000 |
2001/09/07 | 166 | 166 | 166 | 166 | 2,000 |
2001/09/06 | 180 | 180 | 180 | 180 | 2,000 |
2001/09/04 | 165 | 165 | 165 | 165 | 1,000 |
2001/09/03 | 165 | 165 | 165 | 165 | 3,000 |
2001/08/31 | 185 | 185 | 165 | 165 | 2,000 |
2001/08/24 | 205 | 205 | 196 | 196 | 3,000 |
2001/08/23 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/17 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/15 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/10 | 195 | 195 | 195 | 195 | 1,000 |
2001/08/09 | 196 | 196 | 196 | 196 | 2,000 |
2001/08/08 | 196 | 196 | 196 | 196 | 1,000 |
2001/08/06 | 197 | 198 | 197 | 198 | 2,000 |
2001/08/03 | 210 | 210 | 190 | 190 | 13,000 |
2001/08/02 | 212 | 216 | 212 | 216 | 5,000 |
2001/08/01 | 210 | 210 | 210 | 210 | 2,000 |
2001/07/30 | 210 | 210 | 210 | 210 | 2,000 |
2001/07/26 | 221 | 221 | 215 | 215 | 2,000 |
2001/07/25 | 220 | 220 | 219 | 220 | 6,000 |
2001/07/24 | 220 | 220 | 220 | 220 | 5,000 |
2001/07/23 | 220 | 220 | 220 | 220 | 5,000 |
2001/07/17 | 230 | 230 | 230 | 230 | 1,000 |
2001/07/16 | 230 | 230 | 230 | 230 | 1,000 |
2001/07/13 | 235 | 235 | 231 | 231 | 3,000 |
2001/07/12 | 250 | 250 | 230 | 230 | 4,000 |
2001/07/11 | 241 | 250 | 241 | 250 | 7,000 |
2001/07/10 | 225 | 227 | 225 | 226 | 91,000 |
2001/07/09 | 225 | 225 | 225 | 225 | 2,000 |
2001/07/06 | 230 | 230 | 225 | 225 | 2,000 |
2001/07/04 | 243 | 243 | 220 | 220 | 5,000 |
2001/06/29 | 260 | 260 | 260 | 260 | 2,000 |
2001/06/28 | 250 | 250 | 250 | 250 | 1,000 |
2001/06/27 | 250 | 251 | 250 | 251 | 2,000 |
2001/06/26 | 250 | 250 | 250 | 250 | 2,000 |
2001/06/25 | 258 | 260 | 254 | 254 | 12,000 |
2001/06/22 | 250 | 255 | 250 | 255 | 6,000 |
2001/06/21 | 258 | 258 | 251 | 251 | 8,000 |
2001/06/20 | 252 | 257 | 252 | 257 | 7,000 |
2001/06/19 | 255 | 258 | 252 | 252 | 9,000 |
2001/06/18 | 250 | 258 | 250 | 255 | 12,000 |
2001/06/15 | 245 | 245 | 245 | 245 | 2,000 |
2001/06/14 | 250 | 250 | 250 | 250 | 4,000 |
2001/06/13 | 242 | 243 | 242 | 243 | 2,000 |
2001/06/11 | 257 | 257 | 257 | 257 | 4,000 |
2001/06/08 | 236 | 236 | 235 | 235 | 3,000 |
2001/06/05 | 248 | 260 | 248 | 260 | 7,000 |
2001/06/04 | 242 | 244 | 242 | 244 | 2,000 |
2001/05/30 | 255 | 255 | 255 | 255 | 3,000 |
2001/05/28 | 260 | 260 | 260 | 260 | 1,000 |
2001/05/25 | 250 | 256 | 250 | 255 | 7,000 |
2001/05/24 | 231 | 250 | 231 | 250 | 3,000 |
2001/05/23 | 260 | 260 | 256 | 256 | 7,000 |
2001/05/22 | 253 | 262 | 253 | 262 | 22,000 |
2001/05/18 | 230 | 230 | 230 | 230 | 2,000 |
2001/05/16 | 220 | 220 | 220 | 220 | 2,000 |
2001/05/15 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/14 | 221 | 221 | 211 | 212 | 7,000 |
2001/05/11 | 230 | 230 | 201 | 201 | 6,000 |
2001/05/09 | 235 | 235 | 235 | 235 | 4,000 |
2001/05/08 | 238 | 238 | 235 | 238 | 4,000 |
2001/05/07 | 238 | 238 | 238 | 238 | 1,000 |
2001/05/02 | 225 | 230 | 225 | 230 | 5,000 |
2001/05/01 | 225 | 225 | 225 | 225 | 3,000 |
2001/04/27 | 222 | 222 | 222 | 222 | 1,000 |
2001/04/26 | 225 | 225 | 221 | 221 | 4,000 |
2001/04/25 | 240 | 240 | 230 | 230 | 5,000 |
2001/04/24 | 238 | 238 | 230 | 230 | 5,000 |
2001/04/23 | 230 | 238 | 230 | 238 | 5,000 |
2001/04/20 | 230 | 240 | 228 | 235 | 15,000 |
2001/04/19 | 225 | 225 | 225 | 225 | 3,000 |
2001/04/18 | 219 | 219 | 219 | 219 | 4,000 |
2001/04/16 | 215 | 215 | 215 | 215 | 2,000 |
2001/04/12 | 208 | 209 | 208 | 209 | 2,000 |
2001/04/11 | 207 | 207 | 207 | 207 | 2,000 |
2001/04/10 | 208 | 208 | 207 | 207 | 2,000 |
2001/04/06 | 207 | 207 | 207 | 207 | 3,000 |
2001/04/05 | 207 | 207 | 203 | 207 | 5,000 |
2001/04/04 | 207 | 207 | 207 | 207 | 1,000 |
2001/04/02 | 206 | 206 | 205 | 206 | 3,000 |
2001/03/30 | 213 | 213 | 206 | 206 | 4,000 |
2001/03/29 | 213 | 213 | 213 | 213 | 2,000 |
2001/03/28 | 213 | 218 | 211 | 218 | 11,000 |
2001/03/27 | 214 | 214 | 212 | 212 | 4,000 |
2001/03/26 | 214 | 214 | 210 | 214 | 9,000 |
2001/03/23 | 205 | 210 | 205 | 210 | 2,000 |
2001/03/22 | 213 | 213 | 205 | 205 | 11,000 |
2001/03/21 | 213 | 214 | 213 | 213 | 5,000 |
2001/03/19 | 215 | 225 | 205 | 208 | 7,000 |
2001/03/16 | 240 | 240 | 201 | 215 | 30,000 |
2001/03/15 | 240 | 281 | 236 | 236 | 111,000 |
2001/03/14 | 220 | 231 | 220 | 231 | 25,000 |
2001/03/13 | 181 | 181 | 181 | 181 | 1,000 |
2001/03/12 | 182 | 182 | 182 | 182 | 1,000 |
2001/03/05 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/27 | 200 | 200 | 195 | 195 | 8,000 |
2001/02/26 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/23 | 195 | 200 | 195 | 200 | 2,000 |
2001/02/22 | 195 | 195 | 195 | 195 | 1,000 |
2001/02/19 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/15 | 190 | 195 | 190 | 195 | 2,000 |
2001/02/09 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/08 | 222 | 222 | 203 | 205 | 16,000 |
2001/02/07 | 171 | 221 | 171 | 221 | 19,000 |
2001/02/06 | 171 | 171 | 171 | 171 | 1,000 |
2001/02/05 | 170 | 170 | 170 | 170 | 1,000 |
2001/02/02 | 170 | 170 | 170 | 170 | 1,000 |
2001/02/01 | 180 | 180 | 180 | 180 | 1,000 |
2001/01/29 | 185 | 185 | 180 | 180 | 3,000 |
2001/01/26 | 185 | 185 | 184 | 184 | 2,000 |
2001/01/25 | 185 | 185 | 185 | 185 | 1,000 |
2001/01/22 | 185 | 185 | 185 | 185 | 3,000 |
2001/01/19 | 175 | 185 | 175 | 185 | 3,000 |
2001/01/16 | 170 | 170 | 170 | 170 | 1,000 |
2001/01/10 | 170 | 170 | 170 | 170 | 3,000 |