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 |
|---|---|---|---|---|---|
| 2006/12/29 | 192 | 194 | 192 | 194 | 3,000 |
| 2006/12/28 | 195 | 195 | 195 | 195 | 9,000 |
| 2006/12/26 | 195 | 199 | 195 | 199 | 3,000 |
| 2006/12/25 | 200 | 200 | 196 | 196 | 12,000 |
| 2006/12/22 | 198 | 198 | 198 | 198 | 3,000 |
| 2006/12/21 | 199 | 200 | 198 | 198 | 10,000 |
| 2006/12/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/12/19 | 197 | 199 | 197 | 199 | 5,000 |
| 2006/12/18 | 199 | 199 | 197 | 197 | 7,000 |
| 2006/12/15 | 195 | 198 | 195 | 198 | 15,000 |
| 2006/12/14 | 191 | 196 | 191 | 191 | 7,000 |
| 2006/12/13 | 191 | 191 | 191 | 191 | 5,000 |
| 2006/12/12 | 198 | 198 | 193 | 193 | 4,000 |
| 2006/12/11 | 187 | 197 | 184 | 195 | 12,000 |
| 2006/12/08 | 189 | 190 | 188 | 190 | 8,000 |
| 2006/12/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/12/06 | 194 | 200 | 194 | 195 | 6,000 |
| 2006/12/05 | 195 | 195 | 195 | 195 | 3,000 |
| 2006/12/04 | 195 | 195 | 195 | 195 | 3,000 |
| 2006/12/01 | 188 | 208 | 188 | 195 | 17,000 |
| 2006/11/30 | 185 | 185 | 185 | 185 | 3,000 |
| 2006/11/29 | 182 | 190 | 182 | 190 | 6,000 |
| 2006/11/28 | 181 | 182 | 177 | 177 | 3,000 |
| 2006/11/27 | 178 | 178 | 170 | 176 | 6,000 |
| 2006/11/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/11/22 | 170 | 180 | 170 | 180 | 3,000 |
| 2006/11/21 | 176 | 176 | 175 | 175 | 2,000 |
| 2006/11/20 | 180 | 180 | 165 | 176 | 34,000 |
| 2006/11/17 | 190 | 190 | 188 | 190 | 7,000 |
| 2006/11/16 | 195 | 196 | 192 | 193 | 15,000 |
| 2006/11/15 | 200 | 200 | 194 | 200 | 16,000 |
| 2006/11/14 | 200 | 200 | 195 | 195 | 6,000 |
| 2006/11/13 | 202 | 202 | 195 | 195 | 8,000 |
| 2006/11/10 | 207 | 207 | 191 | 197 | 36,000 |
| 2006/11/09 | 217 | 217 | 210 | 210 | 16,000 |
| 2006/11/08 | 219 | 219 | 213 | 213 | 5,000 |
| 2006/11/07 | 221 | 221 | 213 | 217 | 10,000 |
| 2006/11/06 | 227 | 227 | 222 | 222 | 8,000 |
| 2006/11/02 | 232 | 232 | 222 | 222 | 7,000 |
| 2006/11/01 | 233 | 234 | 233 | 234 | 3,000 |
| 2006/10/31 | 231 | 233 | 231 | 233 | 7,000 |
| 2006/10/30 | 236 | 237 | 226 | 226 | 15,000 |
| 2006/10/27 | 237 | 237 | 226 | 226 | 20,000 |
| 2006/10/26 | 243 | 243 | 232 | 232 | 9,000 |
| 2006/10/25 | 243 | 243 | 243 | 243 | 3,000 |
| 2006/10/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/10/23 | 240 | 240 | 230 | 238 | 26,000 |
| 2006/10/20 | 235 | 235 | 230 | 235 | 17,000 |
| 2006/10/19 | 231 | 244 | 231 | 240 | 24,000 |
| 2006/10/18 | 218 | 226 | 218 | 226 | 11,000 |
| 2006/10/17 | 229 | 229 | 221 | 226 | 4,000 |
| 2006/10/16 | 228 | 228 | 219 | 219 | 4,000 |
| 2006/10/13 | 228 | 228 | 227 | 227 | 3,000 |
| 2006/10/12 | 226 | 226 | 225 | 225 | 4,000 |
| 2006/10/11 | 220 | 230 | 220 | 220 | 22,000 |
| 2006/10/10 | 217 | 218 | 215 | 215 | 6,000 |
| 2006/10/06 | 238 | 238 | 225 | 226 | 18,000 |
| 2006/10/05 | 250 | 250 | 238 | 238 | 3,000 |
| 2006/10/04 | 250 | 250 | 240 | 240 | 9,000 |
| 2006/10/03 | 233 | 240 | 233 | 240 | 8,000 |
| 2006/10/02 | 235 | 235 | 233 | 233 | 4,000 |
| 2006/09/29 | 232 | 236 | 231 | 231 | 10,000 |
| 2006/09/28 | 248 | 248 | 236 | 237 | 3,000 |
| 2006/09/27 | 234 | 234 | 231 | 231 | 3,000 |
| 2006/09/26 | 252 | 252 | 239 | 239 | 8,000 |
| 2006/09/25 | 237 | 257 | 237 | 247 | 47,000 |
| 2006/09/22 | 232 | 242 | 227 | 227 | 16,000 |
| 2006/09/21 | 226 | 227 | 221 | 227 | 10,000 |
| 2006/09/20 | 225 | 227 | 225 | 227 | 9,000 |
| 2006/09/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/09/15 | 240 | 240 | 234 | 234 | 5,000 |
| 2006/09/14 | 235 | 240 | 235 | 240 | 4,000 |
| 2006/09/13 | 245 | 245 | 238 | 238 | 9,000 |
| 2006/09/12 | 242 | 243 | 240 | 240 | 9,000 |
| 2006/09/11 | 249 | 249 | 241 | 241 | 9,000 |
| 2006/09/08 | 241 | 248 | 237 | 248 | 10,000 |
| 2006/09/07 | 250 | 250 | 241 | 241 | 33,000 |
| 2006/09/06 | 229 | 286 | 229 | 254 | 167,000 |
| 2006/09/05 | 235 | 235 | 222 | 230 | 11,000 |
| 2006/09/04 | 233 | 235 | 232 | 235 | 6,000 |
| 2006/09/01 | 237 | 238 | 231 | 232 | 10,000 |
| 2006/08/31 | 248 | 248 | 240 | 240 | 13,000 |
| 2006/08/29 | 250 | 250 | 250 | 250 | 11,000 |
| 2006/08/28 | 256 | 256 | 250 | 250 | 8,000 |
| 2006/08/25 | 258 | 258 | 252 | 252 | 12,000 |
| 2006/08/24 | 255 | 258 | 253 | 256 | 12,000 |
| 2006/08/23 | 257 | 257 | 253 | 255 | 10,000 |
| 2006/08/22 | 258 | 258 | 253 | 255 | 7,000 |
| 2006/08/21 | 251 | 257 | 251 | 255 | 12,000 |
| 2006/08/18 | 255 | 257 | 252 | 252 | 26,000 |
| 2006/08/17 | 251 | 265 | 245 | 254 | 109,000 |
| 2006/08/16 | 260 | 277 | 260 | 265 | 43,000 |
| 2006/08/15 | 268 | 268 | 252 | 256 | 25,000 |
| 2006/08/14 | 244 | 279 | 244 | 256 | 54,000 |
| 2006/08/11 | 254 | 254 | 232 | 242 | 53,000 |
| 2006/08/10 | 261 | 261 | 251 | 251 | 14,000 |
| 2006/08/09 | 252 | 258 | 251 | 258 | 21,000 |
| 2006/08/08 | 257 | 263 | 255 | 262 | 20,000 |
| 2006/08/07 | 280 | 280 | 260 | 260 | 55,000 |
| 2006/08/04 | 262 | 270 | 254 | 260 | 90,000 |
| 2006/08/03 | 288 | 305 | 270 | 271 | 111,000 |
| 2006/08/02 | 277 | 305 | 270 | 273 | 178,000 |
| 2006/08/01 | 340 | 346 | 288 | 297 | 740,000 |
| 2006/07/31 | 257 | 325 | 246 | 325 | 1,184,000 |
| 2006/07/28 | 199 | 245 | 199 | 245 | 267,000 |
| 2006/07/27 | 200 | 200 | 176 | 195 | 147,000 |
| 2006/07/26 | 219 | 219 | 200 | 200 | 104,000 |
| 2006/07/25 | 245 | 245 | 214 | 214 | 104,000 |
| 2006/07/24 | 220 | 230 | 215 | 215 | 71,000 |
| 2006/07/21 | 253 | 253 | 245 | 245 | 4,000 |
| 2006/07/20 | 261 | 268 | 253 | 268 | 7,000 |
| 2006/07/19 | 261 | 261 | 240 | 240 | 22,000 |
| 2006/07/18 | 280 | 280 | 260 | 260 | 17,000 |
| 2006/07/14 | 280 | 285 | 280 | 285 | 2,000 |
| 2006/07/13 | 290 | 295 | 285 | 285 | 6,000 |
| 2006/07/12 | 305 | 305 | 295 | 295 | 12,000 |
| 2006/07/11 | 317 | 320 | 310 | 315 | 9,000 |
| 2006/07/10 | 332 | 332 | 310 | 319 | 21,000 |
| 2006/07/07 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/07/06 | 322 | 322 | 320 | 320 | 3,000 |
| 2006/07/05 | 327 | 327 | 327 | 327 | 5,000 |
| 2006/07/04 | 331 | 332 | 331 | 332 | 2,000 |
| 2006/07/03 | 335 | 335 | 326 | 326 | 8,000 |
| 2006/06/30 | 337 | 337 | 322 | 322 | 6,000 |
| 2006/06/28 | 330 | 330 | 325 | 325 | 8,000 |
| 2006/06/27 | 341 | 341 | 335 | 335 | 2,000 |
| 2006/06/26 | 347 | 347 | 332 | 332 | 4,000 |
| 2006/06/23 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/06/22 | 343 | 343 | 333 | 333 | 5,000 |
| 2006/06/21 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/06/20 | 340 | 350 | 340 | 350 | 14,000 |
| 2006/06/19 | 331 | 335 | 331 | 335 | 6,000 |
| 2006/06/16 | 339 | 350 | 334 | 334 | 33,000 |
| 2006/06/15 | 313 | 319 | 311 | 319 | 7,000 |
| 2006/06/14 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/06/12 | 305 | 310 | 305 | 310 | 4,000 |
| 2006/06/09 | 287 | 308 | 287 | 308 | 14,000 |
| 2006/06/08 | 293 | 311 | 285 | 286 | 91,000 |
| 2006/06/07 | 287 | 290 | 287 | 290 | 6,000 |
| 2006/06/06 | 285 | 290 | 280 | 286 | 5,000 |
| 2006/06/05 | 293 | 293 | 280 | 285 | 8,000 |
| 2006/06/02 | 295 | 295 | 260 | 288 | 38,000 |
| 2006/06/01 | 309 | 319 | 299 | 299 | 14,000 |
| 2006/05/31 | 320 | 320 | 299 | 299 | 32,000 |
| 2006/05/30 | 333 | 333 | 310 | 320 | 26,000 |
| 2006/05/29 | 360 | 360 | 333 | 333 | 14,000 |
| 2006/05/26 | 372 | 372 | 342 | 360 | 48,000 |
| 2006/05/25 | 337 | 360 | 331 | 357 | 32,000 |
| 2006/05/24 | 340 | 340 | 330 | 335 | 4,000 |
| 2006/05/23 | 340 | 348 | 322 | 337 | 27,000 |
| 2006/05/22 | 350 | 352 | 345 | 352 | 6,000 |
| 2006/05/19 | 313 | 340 | 313 | 340 | 15,000 |
| 2006/05/18 | 330 | 330 | 320 | 328 | 10,000 |
| 2006/05/17 | 340 | 340 | 303 | 340 | 32,000 |
| 2006/05/16 | 340 | 340 | 338 | 338 | 18,000 |
| 2006/05/15 | 340 | 340 | 325 | 338 | 10,000 |
| 2006/05/12 | 338 | 340 | 325 | 340 | 13,000 |
| 2006/05/11 | 342 | 342 | 338 | 342 | 5,000 |
| 2006/05/10 | 343 | 349 | 343 | 347 | 9,000 |
| 2006/05/09 | 350 | 350 | 341 | 341 | 16,000 |
| 2006/05/08 | 351 | 351 | 350 | 350 | 5,000 |
| 2006/05/02 | 342 | 351 | 342 | 350 | 14,000 |
| 2006/05/01 | 354 | 359 | 338 | 338 | 21,000 |
| 2006/04/28 | 371 | 371 | 361 | 361 | 15,000 |
| 2006/04/27 | 375 | 380 | 372 | 372 | 10,000 |
| 2006/04/26 | 345 | 360 | 342 | 360 | 16,000 |
| 2006/04/25 | 362 | 362 | 355 | 355 | 20,000 |
| 2006/04/24 | 383 | 383 | 367 | 367 | 9,000 |
| 2006/04/21 | 372 | 374 | 360 | 372 | 45,000 |
| 2006/04/20 | 381 | 385 | 380 | 385 | 8,000 |
| 2006/04/19 | 400 | 402 | 390 | 390 | 15,000 |
| 2006/04/18 | 400 | 402 | 390 | 391 | 25,000 |
| 2006/04/17 | 390 | 425 | 382 | 395 | 108,000 |
| 2006/04/14 | 390 | 390 | 376 | 385 | 14,000 |
| 2006/04/13 | 383 | 391 | 382 | 386 | 28,000 |
| 2006/04/12 | 387 | 388 | 370 | 382 | 28,000 |
| 2006/04/11 | 399 | 399 | 387 | 391 | 34,000 |
| 2006/04/10 | 403 | 403 | 391 | 400 | 17,000 |
| 2006/04/07 | 417 | 417 | 406 | 407 | 34,000 |
| 2006/04/06 | 411 | 420 | 411 | 417 | 63,000 |
| 2006/04/05 | 424 | 424 | 400 | 410 | 156,000 |
| 2006/04/04 | 368 | 442 | 367 | 424 | 575,000 |
| 2006/04/03 | 361 | 364 | 358 | 362 | 45,000 |
| 2006/03/31 | 352 | 360 | 352 | 357 | 46,000 |
| 2006/03/30 | 356 | 358 | 349 | 352 | 96,000 |
| 2006/03/29 | 342 | 355 | 338 | 355 | 68,000 |
| 2006/03/28 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/03/27 | 342 | 342 | 330 | 337 | 40,000 |
| 2006/03/24 | 339 | 339 | 330 | 339 | 60,000 |
| 2006/03/23 | 345 | 347 | 340 | 340 | 42,000 |
| 2006/03/22 | 341 | 345 | 335 | 337 | 60,000 |
| 2006/03/20 | 335 | 345 | 335 | 335 | 17,000 |
| 2006/03/17 | 335 | 340 | 330 | 331 | 31,000 |
| 2006/03/16 | 350 | 350 | 337 | 337 | 28,000 |
| 2006/03/15 | 350 | 350 | 345 | 345 | 59,000 |
| 2006/03/14 | 347 | 347 | 344 | 345 | 23,000 |
| 2006/03/13 | 344 | 344 | 344 | 344 | 5,000 |
| 2006/03/10 | 350 | 360 | 350 | 350 | 13,000 |
| 2006/03/09 | 358 | 358 | 350 | 350 | 6,000 |
| 2006/03/07 | 355 | 360 | 348 | 348 | 15,000 |
| 2006/03/06 | 351 | 359 | 345 | 359 | 15,000 |
| 2006/03/03 | 363 | 363 | 363 | 363 | 1,000 |
| 2006/03/02 | 372 | 372 | 353 | 353 | 7,000 |
| 2006/03/01 | 350 | 369 | 350 | 369 | 20,000 |
| 2006/02/28 | 371 | 371 | 352 | 355 | 16,000 |
| 2006/02/27 | 385 | 397 | 370 | 370 | 41,000 |
| 2006/02/24 | 370 | 383 | 370 | 382 | 19,000 |
| 2006/02/23 | 340 | 375 | 340 | 375 | 78,000 |
| 2006/02/22 | 331 | 360 | 330 | 360 | 28,000 |
| 2006/02/21 | 311 | 330 | 305 | 314 | 32,000 |
| 2006/02/20 | 295 | 315 | 295 | 305 | 57,000 |
| 2006/02/17 | 365 | 380 | 350 | 360 | 48,000 |
| 2006/02/16 | 401 | 401 | 400 | 400 | 3,000 |
| 2006/02/15 | 420 | 420 | 400 | 410 | 19,000 |
| 2006/02/14 | 395 | 395 | 337 | 395 | 50,000 |
| 2006/02/13 | 445 | 445 | 400 | 415 | 78,000 |
| 2006/02/10 | 488 | 488 | 439 | 440 | 84,000 |
| 2006/02/09 | 485 | 488 | 460 | 488 | 15,000 |
| 2006/02/08 | 486 | 486 | 481 | 486 | 10,000 |
| 2006/02/07 | 492 | 492 | 481 | 486 | 15,000 |
| 2006/02/06 | 491 | 491 | 481 | 488 | 15,000 |
| 2006/02/03 | 495 | 500 | 490 | 490 | 18,000 |
| 2006/02/02 | 513 | 513 | 498 | 498 | 16,000 |
| 2006/02/01 | 518 | 518 | 499 | 499 | 6,000 |
| 2006/01/31 | 527 | 527 | 504 | 511 | 18,000 |
| 2006/01/30 | 490 | 511 | 489 | 511 | 32,000 |
| 2006/01/27 | 494 | 494 | 485 | 486 | 18,000 |
| 2006/01/26 | 491 | 492 | 480 | 490 | 28,000 |
| 2006/01/25 | 471 | 497 | 468 | 490 | 23,000 |
| 2006/01/24 | 456 | 480 | 456 | 463 | 26,000 |
| 2006/01/23 | 444 | 456 | 432 | 456 | 45,000 |
| 2006/01/20 | 485 | 509 | 445 | 460 | 107,000 |
| 2006/01/19 | 465 | 530 | 455 | 490 | 124,000 |
| 2006/01/18 | 570 | 570 | 490 | 490 | 134,000 |
| 2006/01/17 | 585 | 611 | 570 | 590 | 70,000 |
| 2006/01/16 | 596 | 634 | 596 | 634 | 68,000 |
| 2006/01/13 | 580 | 635 | 579 | 592 | 119,000 |
| 2006/01/12 | 540 | 598 | 531 | 590 | 93,000 |
| 2006/01/11 | 580 | 596 | 549 | 550 | 154,000 |
| 2006/01/10 | 500 | 561 | 500 | 561 | 159,000 |
| 2006/01/06 | 474 | 483 | 472 | 481 | 24,000 |
| 2006/01/05 | 481 | 481 | 472 | 472 | 17,000 |
| 2006/01/04 | 483 | 494 | 471 | 471 | 24,000 |