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 |
---|---|---|---|---|---|
2003/12/30 | 93 | 93 | 91 | 91 | 7,000 |
2003/12/26 | 86 | 89 | 85 | 89 | 10,000 |
2003/12/25 | 89 | 89 | 83 | 84 | 5,000 |
2003/12/24 | 90 | 90 | 84 | 84 | 8,000 |
2003/12/22 | 86 | 90 | 81 | 90 | 42,000 |
2003/12/19 | 85 | 86 | 85 | 85 | 10,000 |
2003/12/18 | 90 | 90 | 85 | 85 | 9,000 |
2003/12/17 | 90 | 90 | 88 | 88 | 7,000 |
2003/12/16 | 87 | 87 | 87 | 87 | 1,000 |
2003/12/15 | 92 | 92 | 81 | 85 | 16,000 |
2003/12/12 | 94 | 95 | 90 | 90 | 25,000 |
2003/12/11 | 93 | 93 | 93 | 93 | 1,000 |
2003/12/10 | 114 | 114 | 91 | 91 | 26,000 |
2003/12/09 | 99 | 100 | 98 | 98 | 8,000 |
2003/12/05 | 100 | 115 | 100 | 113 | 15,000 |
2003/12/04 | 98 | 100 | 98 | 100 | 3,000 |
2003/12/03 | 100 | 100 | 100 | 100 | 5,000 |
2003/12/01 | 100 | 100 | 100 | 100 | 2,000 |
2003/11/28 | 105 | 105 | 100 | 100 | 2,000 |
2003/11/27 | 100 | 105 | 100 | 105 | 4,000 |
2003/11/26 | 114 | 114 | 114 | 114 | 4,000 |
2003/11/25 | 105 | 110 | 105 | 110 | 15,000 |
2003/11/21 | 90 | 90 | 90 | 90 | 3,000 |
2003/11/20 | 91 | 91 | 88 | 88 | 2,000 |
2003/11/19 | 91 | 91 | 91 | 91 | 1,000 |
2003/11/18 | 91 | 91 | 91 | 91 | 10,000 |
2003/11/17 | 98 | 98 | 95 | 95 | 5,000 |
2003/11/14 | 107 | 107 | 105 | 105 | 2,000 |
2003/11/13 | 105 | 106 | 105 | 106 | 3,000 |
2003/11/12 | 100 | 100 | 91 | 91 | 4,000 |
2003/11/11 | 101 | 101 | 100 | 100 | 4,000 |
2003/11/10 | 108 | 108 | 108 | 108 | 7,000 |
2003/11/07 | 107 | 108 | 107 | 107 | 3,000 |
2003/11/06 | 106 | 106 | 106 | 106 | 14,000 |
2003/11/05 | 106 | 106 | 106 | 106 | 5,000 |
2003/11/04 | 115 | 115 | 106 | 106 | 3,000 |
2003/10/31 | 116 | 116 | 111 | 115 | 8,000 |
2003/10/30 | 120 | 120 | 120 | 120 | 2,000 |
2003/10/29 | 120 | 120 | 120 | 120 | 1,000 |
2003/10/28 | 120 | 120 | 120 | 120 | 7,000 |
2003/10/27 | 120 | 120 | 120 | 120 | 1,000 |
2003/10/24 | 120 | 128 | 120 | 128 | 12,000 |
2003/10/23 | 125 | 125 | 120 | 120 | 20,000 |
2003/10/22 | 135 | 135 | 130 | 130 | 9,000 |
2003/10/21 | 144 | 145 | 131 | 140 | 33,000 |
2003/10/20 | 127 | 140 | 127 | 140 | 31,000 |
2003/10/17 | 127 | 128 | 127 | 127 | 6,000 |
2003/10/16 | 121 | 125 | 118 | 125 | 48,000 |
2003/10/15 | 122 | 125 | 121 | 121 | 40,000 |
2003/10/14 | 125 | 126 | 116 | 121 | 54,000 |
2003/10/10 | 136 | 136 | 120 | 129 | 115,000 |
2003/10/09 | 99 | 150 | 99 | 145 | 257,000 |
2003/10/08 | 95 | 100 | 95 | 100 | 15,000 |
2003/10/07 | 95 | 98 | 94 | 94 | 9,000 |
2003/10/06 | 90 | 101 | 90 | 101 | 18,000 |
2003/10/03 | 90 | 91 | 90 | 90 | 7,000 |
2003/10/02 | 90 | 91 | 90 | 91 | 9,000 |
2003/10/01 | 90 | 91 | 88 | 91 | 16,000 |
2003/09/30 | 90 | 90 | 90 | 90 | 5,000 |
2003/09/29 | 96 | 96 | 88 | 88 | 12,000 |
2003/09/25 | 96 | 99 | 95 | 99 | 16,000 |
2003/09/24 | 102 | 102 | 99 | 99 | 2,000 |
2003/09/22 | 104 | 105 | 102 | 105 | 9,000 |
2003/09/19 | 99 | 104 | 99 | 104 | 26,000 |
2003/09/18 | 98 | 99 | 98 | 99 | 9,000 |
2003/09/17 | 95 | 96 | 95 | 96 | 8,000 |
2003/09/16 | 100 | 100 | 95 | 95 | 5,000 |
2003/09/12 | 100 | 100 | 100 | 100 | 1,000 |
2003/09/11 | 104 | 104 | 104 | 104 | 2,000 |
2003/09/10 | 105 | 108 | 103 | 107 | 16,000 |
2003/09/09 | 91 | 110 | 90 | 110 | 13,000 |
2003/09/08 | 94 | 94 | 90 | 90 | 11,000 |
2003/09/05 | 94 | 96 | 94 | 95 | 15,000 |
2003/09/04 | 95 | 95 | 95 | 95 | 9,000 |
2003/09/03 | 98 | 98 | 96 | 96 | 12,000 |
2003/09/02 | 100 | 100 | 97 | 98 | 26,000 |
2003/09/01 | 91 | 100 | 89 | 100 | 42,000 |
2003/08/29 | 92 | 92 | 91 | 91 | 5,000 |
2003/08/28 | 92 | 92 | 92 | 92 | 21,000 |
2003/08/27 | 94 | 94 | 92 | 92 | 19,000 |
2003/08/26 | 95 | 95 | 94 | 94 | 15,000 |
2003/08/25 | 92 | 95 | 92 | 95 | 18,000 |
2003/08/22 | 91 | 91 | 91 | 91 | 6,000 |
2003/08/21 | 91 | 91 | 90 | 91 | 16,000 |
2003/08/20 | 93 | 93 | 91 | 91 | 4,000 |
2003/08/19 | 90 | 94 | 86 | 94 | 19,000 |
2003/08/18 | 90 | 90 | 89 | 90 | 7,000 |
2003/08/15 | 90 | 90 | 89 | 89 | 9,000 |
2003/08/14 | 88 | 88 | 88 | 88 | 2,000 |
2003/08/13 | 86 | 86 | 83 | 86 | 22,000 |
2003/08/12 | 87 | 87 | 87 | 87 | 1,000 |
2003/08/11 | 86 | 86 | 85 | 85 | 13,000 |
2003/08/05 | 88 | 88 | 88 | 88 | 5,000 |
2003/08/04 | 91 | 91 | 91 | 91 | 1,000 |
2003/08/01 | 96 | 96 | 91 | 91 | 9,000 |
2003/07/31 | 93 | 93 | 93 | 93 | 8,000 |
2003/07/28 | 93 | 94 | 92 | 92 | 7,000 |
2003/07/25 | 94 | 95 | 92 | 92 | 8,000 |
2003/07/24 | 89 | 89 | 89 | 89 | 20,000 |
2003/07/23 | 95 | 95 | 86 | 86 | 9,000 |
2003/07/22 | 95 | 95 | 95 | 95 | 4,000 |
2003/07/17 | 100 | 100 | 100 | 100 | 4,000 |
2003/07/16 | 100 | 100 | 100 | 100 | 1,000 |
2003/07/15 | 108 | 108 | 100 | 105 | 6,000 |
2003/07/14 | 109 | 109 | 109 | 109 | 4,000 |
2003/07/11 | 110 | 110 | 108 | 108 | 3,000 |
2003/07/10 | 111 | 114 | 105 | 105 | 19,000 |
2003/07/09 | 121 | 130 | 108 | 109 | 60,000 |
2003/07/08 | 96 | 120 | 96 | 118 | 44,000 |
2003/07/07 | 95 | 95 | 95 | 95 | 1,000 |
2003/07/03 | 101 | 101 | 95 | 96 | 12,000 |
2003/07/02 | 100 | 101 | 97 | 101 | 21,000 |
2003/07/01 | 100 | 100 | 100 | 100 | 10,000 |
2003/06/30 | 96 | 98 | 96 | 98 | 12,000 |
2003/06/27 | 90 | 101 | 90 | 96 | 14,000 |
2003/06/26 | 90 | 90 | 90 | 90 | 2,000 |
2003/06/25 | 94 | 94 | 90 | 90 | 2,000 |
2003/06/24 | 89 | 89 | 86 | 86 | 10,000 |
2003/06/23 | 91 | 91 | 91 | 91 | 4,000 |
2003/06/20 | 86 | 91 | 85 | 91 | 4,000 |
2003/06/19 | 91 | 91 | 91 | 91 | 2,000 |
2003/06/18 | 86 | 86 | 86 | 86 | 3,000 |
2003/06/17 | 86 | 86 | 86 | 86 | 1,000 |
2003/06/16 | 86 | 86 | 86 | 86 | 2,000 |
2003/06/13 | 85 | 85 | 85 | 85 | 1,000 |
2003/06/12 | 83 | 83 | 82 | 82 | 5,000 |
2003/06/11 | 85 | 85 | 83 | 83 | 7,000 |
2003/06/10 | 85 | 85 | 85 | 85 | 11,000 |
2003/06/09 | 88 | 88 | 81 | 81 | 10,000 |
2003/06/06 | 86 | 88 | 86 | 88 | 10,000 |
2003/06/05 | 88 | 88 | 85 | 88 | 5,000 |
2003/06/03 | 92 | 92 | 92 | 92 | 1,000 |
2003/06/02 | 92 | 92 | 92 | 92 | 1,000 |
2003/05/30 | 94 | 94 | 93 | 93 | 2,000 |
2003/05/29 | 86 | 89 | 86 | 89 | 5,000 |
2003/05/27 | 82 | 86 | 82 | 85 | 7,000 |
2003/05/26 | 81 | 81 | 81 | 81 | 1,000 |
2003/05/23 | 80 | 80 | 79 | 80 | 13,000 |
2003/05/21 | 86 | 86 | 86 | 86 | 2,000 |
2003/05/19 | 91 | 91 | 88 | 88 | 4,000 |
2003/05/16 | 93 | 93 | 91 | 91 | 8,000 |
2003/05/15 | 91 | 95 | 91 | 93 | 15,000 |
2003/05/14 | 91 | 100 | 88 | 88 | 31,000 |
2003/05/13 | 78 | 92 | 78 | 92 | 17,000 |
2003/05/12 | 77 | 77 | 76 | 76 | 4,000 |
2003/05/09 | 75 | 76 | 75 | 76 | 3,000 |
2003/05/08 | 73 | 73 | 73 | 73 | 1,000 |
2003/05/07 | 73 | 73 | 73 | 73 | 1,000 |
2003/05/01 | 74 | 74 | 74 | 74 | 9,000 |
2003/04/28 | 72 | 77 | 72 | 77 | 4,000 |
2003/04/24 | 79 | 79 | 75 | 75 | 6,000 |
2003/04/23 | 75 | 75 | 75 | 75 | 2,000 |
2003/04/22 | 77 | 77 | 77 | 77 | 3,000 |
2003/04/21 | 75 | 79 | 75 | 77 | 13,000 |
2003/04/18 | 75 | 75 | 75 | 75 | 2,000 |
2003/04/16 | 75 | 75 | 75 | 75 | 1,000 |
2003/04/14 | 75 | 75 | 75 | 75 | 6,000 |
2003/04/11 | 75 | 75 | 75 | 75 | 1,000 |
2003/04/10 | 72 | 73 | 72 | 73 | 2,000 |
2003/04/09 | 71 | 71 | 71 | 71 | 1,000 |
2003/04/08 | 70 | 70 | 66 | 66 | 3,000 |
2003/04/07 | 66 | 67 | 62 | 63 | 36,000 |
2003/04/04 | 70 | 70 | 60 | 60 | 10,000 |
2003/04/03 | 70 | 72 | 70 | 70 | 20,000 |
2003/04/02 | 70 | 71 | 70 | 70 | 7,000 |
2003/03/26 | 80 | 80 | 80 | 80 | 2,000 |
2003/03/25 | 80 | 80 | 80 | 80 | 3,000 |
2003/03/24 | 75 | 75 | 75 | 75 | 2,000 |
2003/03/19 | 73 | 73 | 73 | 73 | 5,000 |
2003/03/17 | 66 | 66 | 66 | 66 | 2,000 |
2003/03/14 | 65 | 72 | 65 | 72 | 4,000 |
2003/03/13 | 73 | 73 | 70 | 70 | 5,000 |
2003/03/12 | 72 | 72 | 72 | 72 | 4,000 |
2003/03/10 | 72 | 72 | 71 | 71 | 3,000 |
2003/03/06 | 72 | 72 | 72 | 72 | 2,000 |
2003/03/05 | 71 | 72 | 71 | 72 | 2,000 |
2003/03/04 | 73 | 73 | 73 | 73 | 4,000 |
2003/03/03 | 75 | 75 | 73 | 73 | 11,000 |
2003/02/28 | 71 | 73 | 71 | 73 | 20,000 |
2003/02/27 | 94 | 94 | 94 | 94 | 1,000 |
2003/02/26 | 87 | 96 | 87 | 96 | 6,000 |
2003/02/25 | 88 | 88 | 88 | 88 | 3,000 |
2003/02/24 | 79 | 83 | 79 | 83 | 20,000 |
2003/02/21 | 79 | 79 | 79 | 79 | 1,000 |
2003/02/19 | 81 | 81 | 78 | 78 | 9,000 |
2003/02/18 | 79 | 79 | 79 | 79 | 4,000 |
2003/02/17 | 78 | 78 | 78 | 78 | 3,000 |
2003/02/14 | 77 | 77 | 77 | 77 | 4,000 |
2003/02/13 | 77 | 77 | 77 | 77 | 1,000 |
2003/02/12 | 78 | 78 | 78 | 78 | 2,000 |
2003/02/10 | 78 | 78 | 78 | 78 | 3,000 |
2003/02/06 | 73 | 73 | 73 | 73 | 2,000 |
2003/02/05 | 75 | 75 | 73 | 73 | 2,000 |
2003/01/30 | 75 | 75 | 72 | 72 | 4,000 |
2003/01/28 | 74 | 74 | 74 | 74 | 1,000 |
2003/01/27 | 73 | 74 | 73 | 74 | 2,000 |
2003/01/24 | 72 | 72 | 71 | 71 | 7,000 |
2003/01/22 | 70 | 70 | 70 | 70 | 2,000 |
2003/01/21 | 79 | 79 | 79 | 79 | 2,000 |
2003/01/16 | 68 | 70 | 68 | 70 | 2,000 |
2003/01/15 | 67 | 67 | 67 | 67 | 2,000 |
2003/01/14 | 63 | 65 | 63 | 65 | 6,000 |
2003/01/07 | 80 | 80 | 80 | 80 | 2,000 |