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 |
---|---|---|---|---|---|
2009/12/30 | 70 | 70 | 68 | 70 | 5,000 |
2009/12/29 | 68 | 69 | 68 | 69 | 12,000 |
2009/12/28 | 68 | 69 | 68 | 69 | 4,000 |
2009/12/25 | 68 | 68 | 68 | 68 | 2,000 |
2009/12/24 | 69 | 69 | 68 | 68 | 4,000 |
2009/12/22 | 67 | 69 | 67 | 69 | 15,000 |
2009/12/21 | 65 | 80 | 65 | 70 | 32,000 |
2009/12/18 | 70 | 70 | 70 | 70 | 1,000 |
2009/12/17 | 70 | 70 | 70 | 70 | 5,000 |
2009/12/15 | 68 | 68 | 68 | 68 | 2,000 |
2009/12/14 | 70 | 70 | 70 | 70 | 2,000 |
2009/12/11 | 70 | 70 | 70 | 70 | 4,000 |
2009/12/10 | 70 | 70 | 70 | 70 | 4,000 |
2009/12/08 | 73 | 73 | 73 | 73 | 1,000 |
2009/12/07 | 73 | 73 | 73 | 73 | 2,000 |
2009/12/03 | 73 | 73 | 73 | 73 | 4,000 |
2009/12/02 | 73 | 73 | 73 | 73 | 1,000 |
2009/12/01 | 72 | 73 | 72 | 73 | 2,000 |
2009/11/30 | 75 | 79 | 75 | 79 | 4,000 |
2009/11/27 | 80 | 80 | 71 | 71 | 5,000 |
2009/11/25 | 80 | 80 | 80 | 80 | 1,000 |
2009/11/24 | 68 | 70 | 68 | 70 | 9,000 |
2009/11/18 | 78 | 78 | 78 | 78 | 1,000 |
2009/11/17 | 80 | 80 | 80 | 80 | 2,000 |
2009/11/16 | 80 | 82 | 80 | 82 | 5,000 |
2009/11/13 | 80 | 80 | 80 | 80 | 3,000 |
2009/11/12 | 80 | 80 | 80 | 80 | 2,000 |
2009/11/11 | 80 | 80 | 80 | 80 | 1,000 |
2009/11/10 | 80 | 80 | 78 | 78 | 4,000 |
2009/11/06 | 80 | 80 | 80 | 80 | 11,000 |
2009/11/04 | 85 | 85 | 85 | 85 | 2,000 |
2009/11/02 | 83 | 83 | 83 | 83 | 1,000 |
2009/10/30 | 83 | 83 | 83 | 83 | 7,000 |
2009/10/29 | 82 | 82 | 80 | 80 | 7,000 |
2009/10/28 | 80 | 83 | 80 | 83 | 3,000 |
2009/10/27 | 76 | 83 | 76 | 83 | 13,000 |
2009/10/26 | 76 | 80 | 76 | 76 | 26,000 |
2009/10/23 | 84 | 84 | 72 | 74 | 11,000 |
2009/10/22 | 79 | 79 | 79 | 79 | 5,000 |
2009/10/20 | 80 | 84 | 80 | 84 | 2,000 |
2009/10/19 | 83 | 83 | 83 | 83 | 1,000 |
2009/10/16 | 83 | 83 | 83 | 83 | 2,000 |
2009/10/14 | 83 | 83 | 83 | 83 | 2,000 |
2009/10/05 | 84 | 84 | 83 | 83 | 8,000 |
2009/10/02 | 76 | 84 | 76 | 84 | 5,000 |
2009/10/01 | 81 | 81 | 78 | 81 | 8,000 |
2009/09/30 | 88 | 88 | 81 | 81 | 6,000 |
2009/09/29 | 93 | 93 | 85 | 85 | 4,000 |
2009/09/28 | 86 | 98 | 86 | 98 | 8,000 |
2009/09/25 | 71 | 85 | 71 | 85 | 47,000 |
2009/09/24 | 82 | 82 | 82 | 82 | 10,000 |
2009/09/18 | 81 | 92 | 81 | 83 | 20,000 |
2009/09/17 | 95 | 95 | 80 | 81 | 37,000 |
2009/09/16 | 95 | 95 | 95 | 95 | 1,000 |
2009/09/11 | 100 | 100 | 100 | 100 | 1,000 |
2009/09/09 | 99 | 99 | 99 | 99 | 2,000 |
2009/08/31 | 104 | 104 | 104 | 104 | 6,000 |
2009/08/27 | 99 | 99 | 95 | 99 | 9,000 |
2009/08/26 | 95 | 95 | 95 | 95 | 1,000 |
2009/08/25 | 96 | 100 | 96 | 100 | 5,000 |
2009/08/17 | 96 | 96 | 96 | 96 | 1,000 |
2009/08/14 | 96 | 96 | 96 | 96 | 2,000 |
2009/08/13 | 95 | 95 | 95 | 95 | 2,000 |
2009/08/12 | 95 | 95 | 95 | 95 | 9,000 |
2009/08/11 | 99 | 99 | 99 | 99 | 3,000 |
2009/08/10 | 96 | 100 | 96 | 100 | 6,000 |
2009/08/07 | 97 | 97 | 97 | 97 | 3,000 |
2009/08/06 | 97 | 97 | 97 | 97 | 1,000 |
2009/08/03 | 100 | 100 | 99 | 99 | 5,000 |
2009/07/31 | 105 | 105 | 105 | 105 | 6,000 |
2009/07/28 | 100 | 100 | 100 | 100 | 6,000 |
2009/07/27 | 103 | 104 | 103 | 104 | 3,000 |
2009/07/24 | 103 | 103 | 103 | 103 | 1,000 |
2009/07/21 | 104 | 104 | 104 | 104 | 1,000 |
2009/07/14 | 105 | 105 | 105 | 105 | 3,000 |
2009/07/07 | 105 | 105 | 105 | 105 | 1,000 |
2009/07/03 | 105 | 105 | 105 | 105 | 1,000 |
2009/07/02 | 105 | 105 | 105 | 105 | 2,000 |
2009/07/01 | 109 | 109 | 105 | 105 | 2,000 |
2009/06/30 | 109 | 110 | 109 | 110 | 7,000 |
2009/06/26 | 105 | 105 | 105 | 105 | 3,000 |
2009/06/25 | 98 | 104 | 98 | 104 | 5,000 |
2009/06/24 | 101 | 113 | 97 | 113 | 12,000 |
2009/06/16 | 119 | 119 | 119 | 119 | 1,000 |
2009/06/11 | 111 | 111 | 110 | 110 | 2,000 |
2009/06/10 | 110 | 110 | 110 | 110 | 2,000 |
2009/06/08 | 110 | 110 | 110 | 110 | 5,000 |
2009/06/03 | 105 | 107 | 105 | 107 | 6,000 |
2009/06/02 | 105 | 105 | 105 | 105 | 8,000 |
2009/06/01 | 105 | 105 | 105 | 105 | 1,000 |
2009/05/29 | 100 | 105 | 100 | 105 | 7,000 |
2009/05/28 | 96 | 96 | 96 | 96 | 1,000 |
2009/05/27 | 95 | 100 | 95 | 100 | 7,000 |
2009/05/26 | 95 | 95 | 95 | 95 | 2,000 |
2009/05/25 | 93 | 95 | 93 | 94 | 21,000 |
2009/05/22 | 103 | 103 | 103 | 103 | 1,000 |
2009/05/21 | 103 | 103 | 103 | 103 | 2,000 |
2009/05/20 | 93 | 93 | 93 | 93 | 1,000 |
2009/05/14 | 100 | 100 | 93 | 93 | 3,000 |
2009/05/11 | 100 | 100 | 100 | 100 | 2,000 |
2009/05/08 | 99 | 99 | 99 | 99 | 3,000 |
2009/04/30 | 97 | 97 | 97 | 97 | 8,000 |
2009/04/27 | 92 | 92 | 92 | 92 | 1,000 |
2009/04/24 | 91 | 91 | 91 | 91 | 1,000 |
2009/04/22 | 102 | 102 | 96 | 96 | 4,000 |
2009/04/17 | 101 | 102 | 101 | 102 | 2,000 |
2009/04/13 | 94 | 94 | 94 | 94 | 1,000 |
2009/04/09 | 87 | 87 | 87 | 87 | 1,000 |
2009/04/07 | 90 | 90 | 90 | 90 | 1,000 |
2009/04/06 | 90 | 100 | 90 | 100 | 9,000 |
2009/04/02 | 94 | 94 | 94 | 94 | 1,000 |
2009/04/01 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/31 | 104 | 104 | 104 | 104 | 7,000 |
2009/03/26 | 104 | 104 | 104 | 104 | 1,000 |
2009/03/25 | 104 | 104 | 104 | 104 | 3,000 |
2009/03/23 | 102 | 102 | 102 | 102 | 2,000 |
2009/03/19 | 102 | 102 | 102 | 102 | 5,000 |
2009/03/18 | 102 | 102 | 102 | 102 | 3,000 |
2009/03/17 | 101 | 101 | 101 | 101 | 5,000 |
2009/03/12 | 101 | 101 | 101 | 101 | 4,000 |
2009/03/10 | 102 | 102 | 101 | 101 | 5,000 |
2009/03/09 | 107 | 107 | 107 | 107 | 6,000 |
2009/03/06 | 114 | 114 | 107 | 107 | 7,000 |
2009/03/05 | 115 | 115 | 115 | 115 | 7,000 |
2009/03/04 | 115 | 115 | 115 | 115 | 7,000 |
2009/03/03 | 115 | 115 | 115 | 115 | 5,000 |
2009/03/02 | 115 | 115 | 110 | 115 | 8,000 |
2009/02/27 | 111 | 111 | 110 | 110 | 12,000 |
2009/02/26 | 110 | 110 | 110 | 110 | 7,000 |
2009/02/25 | 105 | 110 | 105 | 110 | 8,000 |
2009/02/20 | 100 | 100 | 100 | 100 | 7,000 |
2009/02/19 | 100 | 100 | 100 | 100 | 7,000 |
2009/02/18 | 100 | 100 | 100 | 100 | 7,000 |
2009/02/17 | 110 | 110 | 100 | 100 | 8,000 |
2009/02/16 | 110 | 110 | 102 | 110 | 9,000 |
2009/02/13 | 110 | 110 | 110 | 110 | 8,000 |
2009/02/12 | 114 | 114 | 109 | 109 | 5,000 |
2009/02/10 | 114 | 114 | 114 | 114 | 9,000 |
2009/02/06 | 115 | 115 | 115 | 115 | 3,000 |
2009/02/05 | 115 | 115 | 115 | 115 | 6,000 |
2009/02/04 | 115 | 115 | 115 | 115 | 12,000 |
2009/02/03 | 115 | 115 | 115 | 115 | 12,000 |
2009/02/02 | 116 | 116 | 115 | 116 | 15,000 |
2009/01/30 | 108 | 111 | 106 | 111 | 18,000 |
2009/01/29 | 104 | 104 | 104 | 104 | 7,000 |
2009/01/28 | 104 | 104 | 104 | 104 | 2,000 |
2009/01/27 | 104 | 104 | 104 | 104 | 7,000 |
2009/01/26 | 103 | 103 | 103 | 103 | 4,000 |
2009/01/23 | 103 | 103 | 103 | 103 | 17,000 |
2009/01/22 | 98 | 98 | 98 | 98 | 9,000 |
2009/01/21 | 98 | 98 | 98 | 98 | 1,000 |
2009/01/20 | 98 | 98 | 98 | 98 | 7,000 |
2009/01/19 | 98 | 98 | 98 | 98 | 3,000 |
2009/01/15 | 99 | 99 | 99 | 99 | 9,000 |
2009/01/14 | 101 | 101 | 89 | 99 | 23,000 |
2009/01/13 | 100 | 109 | 100 | 109 | 32,000 |
2009/01/09 | 100 | 100 | 100 | 100 | 2,000 |
2009/01/08 | 100 | 100 | 100 | 100 | 9,000 |
2009/01/07 | 108 | 108 | 83 | 100 | 59,000 |
2009/01/06 | 108 | 108 | 108 | 108 | 15,000 |
2009/01/05 | 107 | 108 | 107 | 108 | 9,000 |