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 |
---|---|---|---|---|---|
2007/12/27 | 180 | 180 | 180 | 180 | 2,000 |
2007/12/26 | 180 | 180 | 180 | 180 | 1,000 |
2007/12/25 | 185 | 187 | 177 | 187 | 5,000 |
2007/12/21 | 180 | 180 | 176 | 176 | 8,000 |
2007/12/20 | 186 | 186 | 173 | 185 | 17,000 |
2007/12/19 | 195 | 195 | 190 | 190 | 3,000 |
2007/12/18 | 186 | 195 | 186 | 195 | 5,000 |
2007/12/17 | 187 | 187 | 186 | 186 | 3,000 |
2007/12/14 | 186 | 186 | 185 | 185 | 3,000 |
2007/12/13 | 185 | 190 | 185 | 190 | 3,000 |
2007/12/12 | 185 | 185 | 185 | 185 | 1,000 |
2007/12/11 | 185 | 185 | 185 | 185 | 4,000 |
2007/12/10 | 191 | 199 | 189 | 189 | 11,000 |
2007/12/07 | 189 | 189 | 185 | 185 | 3,000 |
2007/12/06 | 184 | 185 | 184 | 185 | 3,000 |
2007/12/05 | 187 | 187 | 187 | 187 | 1,000 |
2007/12/04 | 189 | 189 | 187 | 187 | 3,000 |
2007/12/03 | 195 | 195 | 190 | 190 | 4,000 |
2007/11/30 | 198 | 198 | 188 | 189 | 5,000 |
2007/11/26 | 189 | 194 | 189 | 194 | 2,000 |
2007/11/22 | 180 | 190 | 180 | 190 | 6,000 |
2007/11/21 | 188 | 188 | 180 | 180 | 16,000 |
2007/11/20 | 188 | 188 | 185 | 187 | 21,000 |
2007/11/19 | 207 | 209 | 205 | 208 | 11,000 |
2007/11/16 | 200 | 200 | 192 | 192 | 10,000 |
2007/11/15 | 195 | 196 | 190 | 196 | 8,000 |
2007/11/14 | 194 | 201 | 190 | 201 | 9,000 |
2007/11/13 | 190 | 192 | 180 | 192 | 34,000 |
2007/11/12 | 206 | 206 | 180 | 188 | 63,000 |
2007/11/09 | 185 | 210 | 185 | 209 | 45,000 |
2007/11/08 | 191 | 191 | 188 | 188 | 15,000 |
2007/11/07 | 200 | 200 | 194 | 199 | 10,000 |
2007/11/06 | 213 | 214 | 201 | 209 | 19,000 |
2007/11/05 | 211 | 212 | 200 | 212 | 6,000 |
2007/11/02 | 210 | 213 | 210 | 213 | 5,000 |
2007/11/01 | 205 | 215 | 203 | 215 | 12,000 |
2007/10/31 | 196 | 215 | 196 | 215 | 11,000 |
2007/10/30 | 201 | 205 | 201 | 201 | 4,000 |
2007/10/29 | 204 | 204 | 194 | 202 | 7,000 |
2007/10/26 | 187 | 204 | 187 | 204 | 26,000 |
2007/10/25 | 185 | 189 | 170 | 189 | 18,000 |
2007/10/24 | 180 | 189 | 180 | 180 | 8,000 |
2007/10/23 | 180 | 180 | 180 | 180 | 6,000 |
2007/10/22 | 180 | 180 | 180 | 180 | 3,000 |
2007/10/19 | 180 | 180 | 180 | 180 | 3,000 |
2007/10/18 | 178 | 178 | 178 | 178 | 1,000 |
2007/10/17 | 176 | 176 | 176 | 176 | 1,000 |
2007/10/16 | 175 | 177 | 175 | 177 | 2,000 |
2007/10/15 | 175 | 176 | 175 | 175 | 4,000 |
2007/10/12 | 180 | 180 | 180 | 180 | 8,000 |
2007/10/11 | 175 | 175 | 175 | 175 | 2,000 |
2007/10/10 | 180 | 180 | 180 | 180 | 1,000 |
2007/10/09 | 179 | 180 | 179 | 180 | 5,000 |
2007/10/04 | 170 | 174 | 170 | 174 | 2,000 |
2007/10/03 | 165 | 170 | 164 | 170 | 7,000 |
2007/10/02 | 165 | 165 | 165 | 165 | 4,000 |
2007/10/01 | 160 | 168 | 160 | 165 | 13,000 |
2007/09/28 | 168 | 168 | 168 | 168 | 1,000 |
2007/09/27 | 165 | 165 | 165 | 165 | 1,000 |
2007/09/25 | 172 | 172 | 159 | 160 | 33,000 |
2007/09/21 | 170 | 170 | 170 | 170 | 2,000 |
2007/09/19 | 171 | 180 | 170 | 170 | 3,000 |
2007/09/18 | 180 | 180 | 171 | 171 | 8,000 |
2007/09/14 | 180 | 190 | 180 | 190 | 5,000 |
2007/09/13 | 177 | 180 | 177 | 180 | 6,000 |
2007/09/12 | 166 | 177 | 166 | 177 | 4,000 |
2007/09/11 | 168 | 168 | 168 | 168 | 2,000 |
2007/09/10 | 173 | 173 | 173 | 173 | 1,000 |
2007/09/07 | 176 | 176 | 172 | 172 | 5,000 |
2007/09/06 | 175 | 175 | 175 | 175 | 1,000 |
2007/09/05 | 172 | 172 | 172 | 172 | 5,000 |
2007/09/04 | 170 | 177 | 170 | 177 | 7,000 |
2007/09/03 | 177 | 177 | 177 | 177 | 1,000 |
2007/08/31 | 165 | 169 | 164 | 169 | 5,000 |
2007/08/30 | 170 | 170 | 162 | 162 | 5,000 |
2007/08/29 | 167 | 170 | 167 | 170 | 10,000 |
2007/08/28 | 167 | 167 | 167 | 167 | 4,000 |
2007/08/27 | 171 | 177 | 160 | 177 | 7,000 |
2007/08/24 | 172 | 172 | 170 | 171 | 10,000 |
2007/08/23 | 177 | 177 | 177 | 177 | 1,000 |
2007/08/20 | 177 | 177 | 177 | 177 | 1,000 |
2007/08/17 | 174 | 175 | 174 | 175 | 4,000 |
2007/08/16 | 183 | 183 | 175 | 175 | 15,000 |
2007/08/15 | 183 | 183 | 183 | 183 | 2,000 |
2007/08/14 | 188 | 188 | 186 | 186 | 2,000 |
2007/08/10 | 181 | 181 | 181 | 181 | 4,000 |
2007/08/08 | 182 | 182 | 182 | 182 | 2,000 |
2007/08/07 | 182 | 182 | 182 | 182 | 1,000 |
2007/08/03 | 182 | 183 | 182 | 183 | 2,000 |
2007/08/02 | 183 | 183 | 182 | 182 | 3,000 |
2007/08/01 | 185 | 185 | 184 | 184 | 4,000 |
2007/07/31 | 186 | 186 | 186 | 186 | 1,000 |
2007/07/30 | 190 | 190 | 190 | 190 | 1,000 |
2007/07/27 | 186 | 186 | 183 | 183 | 4,000 |
2007/07/25 | 185 | 198 | 185 | 187 | 7,000 |
2007/07/24 | 191 | 191 | 190 | 190 | 15,000 |
2007/07/23 | 195 | 195 | 191 | 191 | 4,000 |
2007/07/20 | 202 | 202 | 200 | 200 | 10,000 |
2007/07/18 | 209 | 209 | 200 | 207 | 18,000 |
2007/07/17 | 210 | 215 | 210 | 211 | 18,000 |
2007/07/13 | 226 | 227 | 210 | 213 | 65,000 |
2007/07/12 | 216 | 246 | 211 | 221 | 472,000 |
2007/07/11 | 200 | 208 | 200 | 208 | 36,000 |
2007/07/10 | 180 | 180 | 180 | 180 | 4,000 |
2007/07/09 | 185 | 185 | 180 | 180 | 5,000 |
2007/07/06 | 185 | 187 | 185 | 187 | 3,000 |
2007/07/05 | 178 | 184 | 177 | 184 | 11,000 |
2007/07/04 | 175 | 175 | 175 | 175 | 1,000 |
2007/07/03 | 185 | 185 | 166 | 174 | 20,000 |
2007/07/02 | 180 | 184 | 180 | 184 | 10,000 |
2007/06/29 | 185 | 185 | 181 | 181 | 5,000 |
2007/06/28 | 180 | 180 | 180 | 180 | 1,000 |
2007/06/27 | 178 | 178 | 178 | 178 | 1,000 |
2007/06/25 | 179 | 179 | 177 | 177 | 4,000 |
2007/06/22 | 176 | 176 | 176 | 176 | 5,000 |
2007/06/21 | 176 | 176 | 176 | 176 | 1,000 |
2007/06/20 | 179 | 180 | 179 | 179 | 5,000 |
2007/06/18 | 175 | 185 | 175 | 185 | 5,000 |
2007/06/15 | 180 | 180 | 180 | 180 | 7,000 |
2007/06/14 | 174 | 179 | 174 | 174 | 3,000 |
2007/06/13 | 180 | 180 | 180 | 180 | 1,000 |
2007/06/12 | 175 | 175 | 175 | 175 | 1,000 |
2007/06/11 | 190 | 190 | 190 | 190 | 8,000 |
2007/06/08 | 186 | 186 | 186 | 186 | 1,000 |
2007/06/07 | 190 | 190 | 186 | 187 | 5,000 |
2007/06/06 | 190 | 193 | 190 | 193 | 6,000 |
2007/06/05 | 190 | 193 | 190 | 193 | 9,000 |
2007/06/04 | 207 | 208 | 191 | 191 | 23,000 |
2007/06/01 | 218 | 225 | 192 | 202 | 130,000 |
2007/05/31 | 159 | 193 | 159 | 193 | 44,000 |
2007/05/30 | 159 | 159 | 159 | 159 | 1,000 |
2007/05/28 | 158 | 158 | 158 | 158 | 1,000 |
2007/05/25 | 158 | 160 | 158 | 160 | 15,000 |
2007/05/24 | 157 | 157 | 157 | 157 | 1,000 |
2007/05/23 | 156 | 156 | 156 | 156 | 5,000 |
2007/05/22 | 152 | 152 | 152 | 152 | 1,000 |
2007/05/21 | 154 | 157 | 154 | 157 | 6,000 |
2007/05/18 | 153 | 153 | 153 | 153 | 2,000 |
2007/05/17 | 153 | 158 | 153 | 155 | 9,000 |
2007/05/16 | 160 | 160 | 153 | 158 | 6,000 |
2007/05/15 | 153 | 162 | 152 | 162 | 4,000 |
2007/05/14 | 155 | 155 | 151 | 151 | 3,000 |
2007/05/11 | 163 | 163 | 155 | 155 | 11,000 |
2007/05/10 | 159 | 160 | 159 | 160 | 6,000 |
2007/05/09 | 155 | 159 | 155 | 159 | 4,000 |
2007/05/08 | 155 | 155 | 155 | 155 | 3,000 |
2007/05/07 | 155 | 155 | 155 | 155 | 2,000 |
2007/05/01 | 153 | 153 | 153 | 153 | 1,000 |
2007/04/27 | 148 | 154 | 148 | 154 | 6,000 |
2007/04/26 | 147 | 148 | 147 | 148 | 5,000 |
2007/04/25 | 148 | 155 | 147 | 155 | 11,000 |
2007/04/24 | 145 | 146 | 145 | 145 | 4,000 |
2007/04/23 | 155 | 158 | 152 | 158 | 7,000 |
2007/04/20 | 161 | 164 | 161 | 164 | 3,000 |
2007/04/19 | 165 | 165 | 160 | 161 | 45,000 |
2007/04/18 | 167 | 167 | 165 | 165 | 6,000 |
2007/04/17 | 166 | 166 | 166 | 166 | 2,000 |
2007/04/13 | 170 | 170 | 165 | 165 | 4,000 |
2007/04/12 | 170 | 170 | 170 | 170 | 12,000 |
2007/04/11 | 175 | 175 | 170 | 170 | 13,000 |
2007/04/10 | 175 | 176 | 175 | 176 | 3,000 |
2007/04/06 | 171 | 171 | 171 | 171 | 4,000 |
2007/04/05 | 173 | 173 | 173 | 173 | 6,000 |
2007/04/04 | 172 | 175 | 172 | 172 | 4,000 |
2007/04/03 | 175 | 175 | 175 | 175 | 1,000 |
2007/04/02 | 176 | 176 | 170 | 170 | 8,000 |
2007/03/30 | 175 | 178 | 171 | 171 | 14,000 |
2007/03/29 | 176 | 178 | 175 | 178 | 15,000 |
2007/03/28 | 177 | 181 | 176 | 181 | 5,000 |
2007/03/27 | 182 | 182 | 182 | 182 | 1,000 |
2007/03/26 | 175 | 177 | 174 | 177 | 4,000 |
2007/03/23 | 176 | 176 | 176 | 176 | 5,000 |
2007/03/22 | 173 | 175 | 173 | 175 | 6,000 |
2007/03/20 | 175 | 175 | 175 | 175 | 1,000 |
2007/03/19 | 171 | 175 | 171 | 175 | 10,000 |
2007/03/16 | 180 | 180 | 180 | 180 | 3,000 |
2007/03/15 | 180 | 180 | 180 | 180 | 1,000 |
2007/03/14 | 179 | 180 | 175 | 180 | 19,000 |
2007/03/13 | 177 | 180 | 177 | 180 | 14,000 |
2007/03/12 | 177 | 178 | 177 | 177 | 4,000 |
2007/03/09 | 179 | 179 | 175 | 177 | 3,000 |
2007/03/08 | 178 | 178 | 178 | 178 | 1,000 |
2007/03/07 | 180 | 180 | 175 | 176 | 8,000 |
2007/03/06 | 175 | 176 | 175 | 175 | 13,000 |
2007/03/05 | 182 | 182 | 172 | 172 | 6,000 |
2007/03/02 | 186 | 191 | 186 | 191 | 2,000 |
2007/03/01 | 191 | 191 | 190 | 190 | 3,000 |
2007/02/28 | 190 | 190 | 190 | 190 | 19,000 |
2007/02/27 | 198 | 198 | 195 | 195 | 12,000 |
2007/02/26 | 204 | 204 | 196 | 198 | 30,000 |
2007/02/23 | 204 | 218 | 199 | 199 | 30,000 |
2007/02/22 | 195 | 195 | 195 | 195 | 1,000 |
2007/02/20 | 197 | 197 | 196 | 196 | 4,000 |
2007/02/19 | 196 | 196 | 196 | 196 | 2,000 |
2007/02/16 | 206 | 206 | 206 | 206 | 11,000 |
2007/02/15 | 211 | 211 | 205 | 205 | 12,000 |
2007/02/14 | 213 | 213 | 213 | 213 | 1,000 |
2007/02/13 | 206 | 218 | 206 | 218 | 5,000 |
2007/02/09 | 204 | 206 | 204 | 206 | 5,000 |
2007/02/08 | 204 | 209 | 204 | 209 | 3,000 |
2007/02/07 | 212 | 212 | 203 | 203 | 3,000 |
2007/02/06 | 210 | 210 | 210 | 210 | 1,000 |
2007/02/02 | 220 | 220 | 195 | 203 | 15,000 |
2007/01/31 | 225 | 225 | 224 | 224 | 2,000 |
2007/01/30 | 225 | 225 | 220 | 220 | 7,000 |
2007/01/26 | 224 | 224 | 220 | 220 | 17,000 |
2007/01/25 | 225 | 225 | 221 | 221 | 6,000 |
2007/01/24 | 220 | 221 | 220 | 221 | 3,000 |
2007/01/23 | 225 | 225 | 211 | 221 | 15,000 |
2007/01/22 | 218 | 229 | 217 | 220 | 13,000 |
2007/01/19 | 194 | 203 | 194 | 203 | 13,000 |
2007/01/18 | 192 | 192 | 192 | 192 | 2,000 |
2007/01/17 | 192 | 194 | 191 | 194 | 12,000 |
2007/01/16 | 192 | 193 | 192 | 192 | 4,000 |
2007/01/15 | 191 | 198 | 190 | 191 | 5,000 |
2007/01/11 | 193 | 193 | 192 | 192 | 4,000 |
2007/01/10 | 191 | 193 | 191 | 193 | 2,000 |
2007/01/09 | 192 | 192 | 191 | 191 | 8,000 |
2007/01/05 | 192 | 197 | 190 | 197 | 7,000 |
2007/01/04 | 191 | 191 | 191 | 191 | 3,000 |