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 |
|---|---|---|---|---|---|
| 2005/12/30 | 474 | 480 | 470 | 480 | 18,000 |
| 2005/12/29 | 467 | 472 | 465 | 468 | 20,000 |
| 2005/12/28 | 480 | 480 | 461 | 467 | 40,000 |
| 2005/12/27 | 468 | 468 | 454 | 465 | 47,000 |
| 2005/12/26 | 468 | 468 | 460 | 461 | 35,000 |
| 2005/12/22 | 485 | 513 | 452 | 453 | 154,000 |
| 2005/12/21 | 469 | 480 | 450 | 450 | 64,000 |
| 2005/12/20 | 463 | 475 | 462 | 474 | 23,000 |
| 2005/12/19 | 483 | 483 | 460 | 462 | 29,000 |
| 2005/12/16 | 506 | 507 | 481 | 488 | 37,000 |
| 2005/12/15 | 526 | 526 | 490 | 505 | 41,000 |
| 2005/12/14 | 540 | 580 | 500 | 526 | 254,000 |
| 2005/12/13 | 450 | 530 | 446 | 530 | 128,000 |
| 2005/12/12 | 455 | 455 | 446 | 452 | 37,000 |
| 2005/12/09 | 450 | 455 | 445 | 451 | 32,000 |
| 2005/12/08 | 455 | 463 | 444 | 444 | 50,000 |
| 2005/12/07 | 484 | 484 | 451 | 452 | 61,000 |
| 2005/12/06 | 482 | 491 | 480 | 480 | 36,000 |
| 2005/12/05 | 491 | 495 | 476 | 477 | 45,000 |
| 2005/12/02 | 508 | 510 | 461 | 471 | 86,000 |
| 2005/12/01 | 500 | 530 | 468 | 478 | 59,000 |
| 2005/11/30 | 507 | 508 | 485 | 495 | 37,000 |
| 2005/11/29 | 560 | 560 | 518 | 518 | 31,000 |
| 2005/11/28 | 575 | 575 | 560 | 571 | 29,000 |
| 2005/11/25 | 586 | 590 | 568 | 568 | 9,000 |
| 2005/11/24 | 623 | 623 | 555 | 556 | 53,000 |
| 2005/11/22 | 601 | 636 | 601 | 620 | 61,000 |
| 2005/11/21 | 599 | 640 | 585 | 600 | 69,000 |
| 2005/11/18 | 561 | 585 | 555 | 580 | 61,000 |
| 2005/11/17 | 581 | 585 | 554 | 574 | 17,000 |
| 2005/11/16 | 615 | 620 | 591 | 591 | 27,000 |
| 2005/11/15 | 600 | 619 | 600 | 600 | 32,000 |
| 2005/11/14 | 620 | 625 | 600 | 600 | 9,000 |
| 2005/11/11 | 610 | 621 | 600 | 600 | 21,000 |
| 2005/11/10 | 611 | 668 | 611 | 620 | 65,000 |
| 2005/11/09 | 631 | 639 | 596 | 596 | 46,000 |
| 2005/11/08 | 693 | 693 | 626 | 648 | 44,000 |
| 2005/11/07 | 691 | 699 | 665 | 690 | 37,000 |
| 2005/11/04 | 725 | 725 | 650 | 690 | 142,000 |
| 2005/11/02 | 619 | 713 | 619 | 695 | 232,000 |
| 2005/11/01 | 605 | 640 | 585 | 616 | 149,000 |
| 2005/10/31 | 571 | 605 | 545 | 605 | 126,000 |
| 2005/10/28 | 617 | 620 | 560 | 561 | 254,000 |
| 2005/10/27 | 495 | 567 | 490 | 567 | 216,000 |
| 2005/10/26 | 420 | 487 | 420 | 487 | 77,000 |
| 2005/10/25 | 420 | 420 | 407 | 407 | 16,000 |
| 2005/10/24 | 413 | 427 | 408 | 410 | 32,000 |
| 2005/10/21 | 434 | 434 | 385 | 428 | 106,000 |
| 2005/10/20 | 451 | 456 | 435 | 437 | 37,000 |
| 2005/10/19 | 470 | 475 | 451 | 451 | 77,000 |
| 2005/10/18 | 486 | 494 | 471 | 475 | 96,000 |
| 2005/10/17 | 520 | 520 | 486 | 500 | 212,000 |
| 2005/10/14 | 463 | 525 | 450 | 480 | 430,000 |
| 2005/10/13 | 399 | 469 | 399 | 465 | 282,000 |
| 2005/10/12 | 379 | 419 | 370 | 393 | 202,000 |
| 2005/10/11 | 380 | 385 | 365 | 380 | 174,000 |
| 2005/10/07 | 340 | 365 | 330 | 365 | 125,000 |
| 2005/10/06 | 330 | 350 | 326 | 340 | 70,000 |
| 2005/10/05 | 338 | 380 | 320 | 330 | 784,000 |
| 2005/10/04 | 255 | 333 | 255 | 333 | 868,000 |
| 2005/10/03 | 251 | 255 | 250 | 253 | 23,000 |
| 2005/09/30 | 243 | 245 | 243 | 243 | 15,000 |
| 2005/09/29 | 256 | 256 | 247 | 247 | 16,000 |
| 2005/09/28 | 250 | 250 | 248 | 248 | 5,000 |
| 2005/09/27 | 251 | 251 | 246 | 250 | 32,000 |
| 2005/09/26 | 252 | 254 | 250 | 251 | 16,000 |
| 2005/09/22 | 249 | 250 | 246 | 249 | 20,000 |
| 2005/09/21 | 249 | 253 | 247 | 249 | 12,000 |
| 2005/09/20 | 248 | 248 | 245 | 247 | 16,000 |
| 2005/09/16 | 246 | 250 | 243 | 247 | 26,000 |
| 2005/09/15 | 249 | 253 | 246 | 246 | 15,000 |
| 2005/09/14 | 246 | 249 | 246 | 249 | 11,000 |
| 2005/09/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/09/12 | 245 | 247 | 245 | 247 | 4,000 |
| 2005/09/09 | 247 | 247 | 245 | 245 | 6,000 |
| 2005/09/08 | 245 | 245 | 244 | 245 | 7,000 |
| 2005/09/07 | 247 | 249 | 246 | 249 | 4,000 |
| 2005/09/06 | 244 | 246 | 244 | 244 | 8,000 |
| 2005/09/05 | 245 | 245 | 243 | 243 | 8,000 |
| 2005/09/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/09/01 | 248 | 248 | 247 | 248 | 7,000 |
| 2005/08/31 | 248 | 248 | 243 | 247 | 7,000 |
| 2005/08/30 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/08/29 | 243 | 246 | 243 | 246 | 11,000 |
| 2005/08/26 | 241 | 243 | 240 | 240 | 27,000 |
| 2005/08/25 | 250 | 250 | 242 | 242 | 18,000 |
| 2005/08/24 | 250 | 253 | 245 | 245 | 11,000 |
| 2005/08/23 | 246 | 249 | 245 | 249 | 7,000 |
| 2005/08/22 | 244 | 248 | 244 | 245 | 14,000 |
| 2005/08/19 | 255 | 256 | 237 | 245 | 80,000 |
| 2005/08/18 | 260 | 261 | 254 | 257 | 29,000 |
| 2005/08/17 | 250 | 252 | 247 | 250 | 25,000 |
| 2005/08/16 | 256 | 256 | 251 | 251 | 33,000 |
| 2005/08/15 | 265 | 265 | 251 | 255 | 19,000 |
| 2005/08/12 | 273 | 274 | 263 | 266 | 214,000 |
| 2005/08/11 | 243 | 273 | 243 | 273 | 194,000 |
| 2005/08/10 | 245 | 245 | 235 | 243 | 31,000 |
| 2005/08/09 | 236 | 245 | 236 | 245 | 9,000 |
| 2005/08/08 | 232 | 232 | 231 | 231 | 7,000 |
| 2005/08/05 | 240 | 250 | 234 | 234 | 29,000 |
| 2005/08/04 | 241 | 241 | 230 | 230 | 25,000 |
| 2005/08/03 | 240 | 241 | 240 | 240 | 7,000 |
| 2005/08/02 | 243 | 247 | 235 | 235 | 40,000 |
| 2005/08/01 | 246 | 248 | 243 | 243 | 38,000 |
| 2005/07/29 | 253 | 253 | 247 | 247 | 6,000 |
| 2005/07/28 | 246 | 247 | 246 | 247 | 9,000 |
| 2005/07/27 | 248 | 252 | 248 | 248 | 18,000 |
| 2005/07/26 | 244 | 253 | 244 | 247 | 26,000 |
| 2005/07/25 | 245 | 248 | 245 | 246 | 13,000 |
| 2005/07/22 | 253 | 253 | 245 | 245 | 21,000 |
| 2005/07/21 | 252 | 252 | 238 | 243 | 92,000 |
| 2005/07/20 | 252 | 252 | 249 | 250 | 21,000 |
| 2005/07/19 | 260 | 263 | 257 | 257 | 20,000 |
| 2005/07/15 | 255 | 268 | 255 | 264 | 14,000 |
| 2005/07/14 | 280 | 280 | 270 | 275 | 6,000 |
| 2005/07/13 | 269 | 287 | 266 | 275 | 77,000 |
| 2005/07/12 | 261 | 261 | 254 | 261 | 26,000 |
| 2005/07/11 | 250 | 255 | 250 | 254 | 4,000 |
| 2005/07/08 | 258 | 258 | 252 | 252 | 15,000 |
| 2005/07/07 | 250 | 257 | 250 | 257 | 20,000 |
| 2005/07/06 | 245 | 246 | 242 | 242 | 16,000 |
| 2005/07/05 | 248 | 248 | 241 | 243 | 31,000 |
| 2005/07/04 | 249 | 249 | 248 | 248 | 5,000 |
| 2005/07/01 | 254 | 255 | 253 | 253 | 14,000 |
| 2005/06/30 | 270 | 270 | 255 | 257 | 21,000 |
| 2005/06/29 | 255 | 263 | 255 | 260 | 49,000 |
| 2005/06/28 | 252 | 255 | 250 | 252 | 31,000 |
| 2005/06/27 | 253 | 255 | 250 | 252 | 17,000 |
| 2005/06/24 | 248 | 254 | 248 | 253 | 14,000 |
| 2005/06/23 | 243 | 251 | 243 | 251 | 33,000 |
| 2005/06/22 | 247 | 247 | 242 | 242 | 3,000 |
| 2005/06/21 | 248 | 252 | 247 | 247 | 10,000 |
| 2005/06/20 | 252 | 252 | 244 | 247 | 9,000 |
| 2005/06/17 | 247 | 251 | 247 | 251 | 8,000 |
| 2005/06/16 | 254 | 254 | 244 | 244 | 18,000 |
| 2005/06/15 | 246 | 247 | 242 | 247 | 20,000 |
| 2005/06/14 | 242 | 242 | 240 | 240 | 13,000 |
| 2005/06/13 | 248 | 248 | 240 | 247 | 31,000 |
| 2005/06/10 | 248 | 253 | 236 | 248 | 75,000 |
| 2005/06/09 | 250 | 250 | 240 | 243 | 29,000 |
| 2005/06/08 | 255 | 255 | 250 | 250 | 27,000 |
| 2005/06/07 | 254 | 255 | 252 | 252 | 8,000 |
| 2005/06/06 | 264 | 264 | 251 | 255 | 23,000 |
| 2005/06/03 | 263 | 263 | 260 | 260 | 19,000 |
| 2005/06/02 | 264 | 264 | 263 | 263 | 5,000 |
| 2005/06/01 | 269 | 269 | 269 | 269 | 10,000 |
| 2005/05/31 | 265 | 270 | 265 | 269 | 5,000 |
| 2005/05/30 | 273 | 278 | 269 | 274 | 29,000 |
| 2005/05/27 | 255 | 272 | 255 | 264 | 30,000 |
| 2005/05/26 | 267 | 267 | 250 | 255 | 59,000 |
| 2005/05/25 | 272 | 273 | 261 | 267 | 29,000 |
| 2005/05/24 | 273 | 275 | 270 | 272 | 33,000 |
| 2005/05/23 | 274 | 278 | 270 | 275 | 43,000 |
| 2005/05/20 | 277 | 277 | 270 | 275 | 37,000 |
| 2005/05/19 | 270 | 280 | 268 | 272 | 88,000 |
| 2005/05/18 | 269 | 269 | 255 | 265 | 97,000 |
| 2005/05/17 | 279 | 319 | 253 | 260 | 369,000 |
| 2005/05/16 | 270 | 305 | 266 | 288 | 301,000 |
| 2005/05/13 | 257 | 260 | 253 | 255 | 16,000 |
| 2005/05/12 | 260 | 260 | 255 | 256 | 10,000 |
| 2005/05/11 | 251 | 260 | 251 | 260 | 12,000 |
| 2005/05/10 | 264 | 267 | 255 | 255 | 26,000 |
| 2005/05/09 | 273 | 273 | 259 | 259 | 24,000 |
| 2005/05/06 | 261 | 268 | 261 | 263 | 13,000 |
| 2005/05/02 | 265 | 265 | 259 | 260 | 12,000 |
| 2005/04/28 | 265 | 276 | 265 | 266 | 22,000 |
| 2005/04/27 | 258 | 270 | 255 | 270 | 23,000 |
| 2005/04/26 | 253 | 259 | 250 | 259 | 8,000 |
| 2005/04/25 | 256 | 257 | 243 | 253 | 36,000 |
| 2005/04/22 | 260 | 260 | 254 | 258 | 39,000 |
| 2005/04/21 | 269 | 270 | 253 | 258 | 49,000 |
| 2005/04/20 | 268 | 271 | 265 | 265 | 44,000 |
| 2005/04/19 | 273 | 278 | 262 | 270 | 124,000 |
| 2005/04/18 | 263 | 281 | 261 | 278 | 53,000 |
| 2005/04/15 | 271 | 280 | 270 | 280 | 62,000 |
| 2005/04/14 | 261 | 270 | 260 | 267 | 37,000 |
| 2005/04/13 | 258 | 282 | 250 | 266 | 110,000 |
| 2005/04/12 | 263 | 266 | 257 | 258 | 82,000 |
| 2005/04/11 | 290 | 315 | 254 | 258 | 463,000 |
| 2005/04/08 | 226 | 298 | 226 | 287 | 475,000 |
| 2005/04/07 | 210 | 218 | 210 | 218 | 3,000 |
| 2005/04/06 | 210 | 214 | 210 | 214 | 5,000 |
| 2005/04/05 | 210 | 210 | 210 | 210 | 7,000 |
| 2005/04/04 | 210 | 212 | 210 | 211 | 4,000 |
| 2005/03/30 | 213 | 213 | 210 | 210 | 19,000 |
| 2005/03/29 | 213 | 213 | 213 | 213 | 1,000 |
| 2005/03/28 | 213 | 213 | 213 | 213 | 2,000 |
| 2005/03/25 | 212 | 217 | 212 | 217 | 10,000 |
| 2005/03/24 | 222 | 222 | 216 | 216 | 11,000 |
| 2005/03/23 | 214 | 219 | 214 | 215 | 10,000 |
| 2005/03/22 | 221 | 221 | 219 | 219 | 32,000 |
| 2005/03/18 | 222 | 225 | 221 | 221 | 10,000 |
| 2005/03/17 | 225 | 228 | 223 | 227 | 16,000 |
| 2005/03/16 | 232 | 233 | 225 | 225 | 17,000 |
| 2005/03/15 | 223 | 232 | 223 | 232 | 35,000 |
| 2005/03/14 | 245 | 245 | 223 | 223 | 18,000 |
| 2005/03/11 | 245 | 250 | 245 | 248 | 6,000 |
| 2005/03/10 | 240 | 248 | 239 | 248 | 11,000 |
| 2005/03/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/03/08 | 256 | 257 | 256 | 257 | 5,000 |
| 2005/03/07 | 236 | 251 | 236 | 251 | 5,000 |
| 2005/03/04 | 248 | 248 | 236 | 236 | 8,000 |
| 2005/03/02 | 244 | 260 | 244 | 257 | 36,000 |
| 2005/03/01 | 225 | 244 | 223 | 244 | 38,000 |
| 2005/02/28 | 226 | 226 | 221 | 221 | 4,000 |
| 2005/02/25 | 216 | 229 | 216 | 229 | 9,000 |
| 2005/02/24 | 216 | 224 | 216 | 224 | 4,000 |
| 2005/02/23 | 220 | 220 | 212 | 215 | 4,000 |
| 2005/02/21 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/02/18 | 217 | 217 | 214 | 214 | 4,000 |
| 2005/02/17 | 220 | 220 | 212 | 212 | 4,000 |
| 2005/02/16 | 224 | 224 | 220 | 220 | 5,000 |
| 2005/02/15 | 220 | 231 | 220 | 224 | 14,000 |
| 2005/02/14 | 231 | 231 | 205 | 220 | 48,000 |
| 2005/02/10 | 245 | 247 | 234 | 235 | 31,000 |
| 2005/02/09 | 243 | 245 | 240 | 245 | 8,000 |
| 2005/02/08 | 241 | 241 | 240 | 240 | 6,000 |
| 2005/02/07 | 249 | 249 | 233 | 234 | 24,000 |
| 2005/02/04 | 252 | 260 | 249 | 249 | 16,000 |
| 2005/02/03 | 250 | 250 | 248 | 248 | 7,000 |
| 2005/02/02 | 257 | 257 | 251 | 255 | 7,000 |
| 2005/02/01 | 247 | 252 | 247 | 252 | 8,000 |
| 2005/01/31 | 255 | 259 | 247 | 248 | 16,000 |
| 2005/01/28 | 251 | 251 | 246 | 250 | 13,000 |
| 2005/01/27 | 242 | 253 | 241 | 246 | 20,000 |
| 2005/01/26 | 245 | 246 | 242 | 242 | 10,000 |
| 2005/01/25 | 240 | 244 | 236 | 244 | 25,000 |
| 2005/01/24 | 235 | 243 | 234 | 234 | 25,000 |
| 2005/01/21 | 231 | 238 | 230 | 233 | 31,000 |
| 2005/01/20 | 249 | 249 | 240 | 243 | 8,000 |
| 2005/01/19 | 250 | 250 | 240 | 249 | 24,000 |
| 2005/01/18 | 249 | 255 | 230 | 247 | 37,000 |
| 2005/01/17 | 260 | 262 | 251 | 257 | 40,000 |
| 2005/01/14 | 275 | 275 | 260 | 266 | 33,000 |
| 2005/01/13 | 280 | 284 | 264 | 270 | 71,000 |
| 2005/01/12 | 275 | 275 | 260 | 270 | 74,000 |
| 2005/01/11 | 320 | 320 | 262 | 270 | 394,000 |
| 2005/01/07 | 320 | 320 | 320 | 320 | 109,000 |
| 2005/01/06 | 215 | 240 | 215 | 240 | 101,000 |
| 2005/01/05 | 190 | 190 | 190 | 190 | 4,000 |