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 |
---|---|---|---|---|---|
2012/12/28 | 88 | 88 | 82 | 83 | 97,000 |
2012/12/27 | 86 | 87 | 85 | 87 | 64,000 |
2012/12/26 | 85 | 85 | 83 | 85 | 57,000 |
2012/12/25 | 88 | 88 | 85 | 86 | 136,000 |
2012/12/21 | 90 | 90 | 87 | 87 | 141,000 |
2012/12/20 | 89 | 90 | 88 | 89 | 128,000 |
2012/12/19 | 94 | 98 | 89 | 91 | 902,000 |
2012/12/18 | 96 | 110 | 93 | 102 | 3,178,000 |
2012/12/17 | 88 | 90 | 86 | 89 | 289,000 |
2012/12/14 | 91 | 91 | 87 | 87 | 489,000 |
2012/12/13 | 105 | 124 | 92 | 94 | 3,908,000 |
2012/12/12 | 67 | 96 | 67 | 96 | 1,514,000 |
2012/12/11 | 66 | 66 | 66 | 66 | 12,000 |
2012/12/10 | 66 | 66 | 66 | 66 | 8,000 |
2012/12/07 | 65 | 66 | 64 | 66 | 13,000 |
2012/12/06 | 65 | 66 | 64 | 65 | 16,000 |
2012/12/04 | 65 | 66 | 65 | 66 | 2,000 |
2012/12/03 | 66 | 66 | 66 | 66 | 5,000 |
2012/11/30 | 67 | 67 | 67 | 67 | 1,000 |
2012/11/29 | 68 | 68 | 66 | 66 | 3,000 |
2012/11/27 | 68 | 68 | 67 | 67 | 5,000 |
2012/11/26 | 66 | 67 | 66 | 66 | 15,000 |
2012/11/22 | 66 | 67 | 65 | 66 | 40,000 |
2012/11/21 | 65 | 65 | 63 | 65 | 30,000 |
2012/11/20 | 63 | 66 | 63 | 66 | 10,000 |
2012/11/19 | 65 | 65 | 63 | 63 | 8,000 |
2012/11/16 | 64 | 66 | 64 | 64 | 18,000 |
2012/11/15 | 63 | 64 | 62 | 63 | 14,000 |
2012/11/14 | 62 | 64 | 62 | 63 | 21,000 |
2012/11/13 | 63 | 64 | 63 | 63 | 7,000 |
2012/11/12 | 63 | 64 | 63 | 64 | 4,000 |
2012/11/09 | 62 | 63 | 62 | 63 | 7,000 |
2012/11/08 | 63 | 63 | 62 | 63 | 14,000 |
2012/11/07 | 64 | 66 | 63 | 64 | 37,000 |
2012/11/06 | 64 | 64 | 64 | 64 | 11,000 |
2012/11/05 | 62 | 63 | 62 | 63 | 10,000 |
2012/11/02 | 64 | 64 | 63 | 63 | 6,000 |
2012/11/01 | 65 | 65 | 63 | 63 | 24,000 |
2012/10/31 | 64 | 65 | 64 | 65 | 3,000 |
2012/10/30 | 65 | 65 | 65 | 65 | 4,000 |
2012/10/29 | 65 | 65 | 65 | 65 | 2,000 |
2012/10/26 | 65 | 66 | 65 | 66 | 13,000 |
2012/10/25 | 66 | 66 | 64 | 65 | 24,000 |
2012/10/24 | 65 | 66 | 65 | 66 | 13,000 |
2012/10/23 | 64 | 66 | 63 | 66 | 35,000 |
2012/10/19 | 63 | 66 | 63 | 66 | 23,000 |
2012/10/18 | 63 | 64 | 63 | 63 | 7,000 |
2012/10/17 | 62 | 62 | 62 | 62 | 9,000 |
2012/10/16 | 64 | 64 | 61 | 61 | 33,000 |
2012/10/15 | 64 | 65 | 63 | 63 | 19,000 |
2012/10/12 | 64 | 66 | 63 | 64 | 69,000 |
2012/10/11 | 64 | 66 | 64 | 66 | 21,000 |
2012/10/10 | 70 | 70 | 66 | 66 | 29,000 |
2012/10/09 | 65 | 68 | 65 | 67 | 20,000 |
2012/10/05 | 63 | 65 | 63 | 64 | 27,000 |
2012/10/04 | 61 | 63 | 61 | 62 | 14,000 |
2012/10/03 | 62 | 62 | 61 | 61 | 22,000 |
2012/10/02 | 60 | 63 | 60 | 63 | 26,000 |
2012/10/01 | 62 | 63 | 61 | 61 | 24,000 |
2012/09/28 | 64 | 64 | 63 | 63 | 14,000 |
2012/09/27 | 65 | 65 | 64 | 64 | 19,000 |
2012/09/26 | 64 | 65 | 64 | 64 | 16,000 |
2012/09/25 | 65 | 65 | 64 | 65 | 3,000 |
2012/09/24 | 65 | 65 | 64 | 65 | 8,000 |
2012/09/21 | 67 | 67 | 65 | 65 | 31,000 |
2012/09/19 | 67 | 69 | 67 | 69 | 15,000 |
2012/09/18 | 67 | 69 | 67 | 68 | 9,000 |
2012/09/14 | 67 | 67 | 66 | 66 | 2,000 |
2012/09/13 | 65 | 66 | 65 | 66 | 6,000 |
2012/09/12 | 67 | 67 | 67 | 67 | 9,000 |
2012/09/11 | 66 | 67 | 66 | 66 | 14,000 |
2012/09/10 | 66 | 67 | 66 | 66 | 16,000 |
2012/09/07 | 66 | 66 | 66 | 66 | 1,000 |
2012/09/06 | 64 | 65 | 64 | 65 | 30,000 |
2012/09/05 | 66 | 67 | 65 | 65 | 10,000 |
2012/09/04 | 66 | 66 | 66 | 66 | 8,000 |
2012/09/03 | 67 | 67 | 65 | 66 | 9,000 |
2012/08/31 | 66 | 67 | 65 | 66 | 37,000 |
2012/08/30 | 66 | 76 | 65 | 66 | 354,000 |
2012/08/29 | 66 | 66 | 64 | 65 | 20,000 |
2012/08/28 | 66 | 66 | 66 | 66 | 2,000 |
2012/08/27 | 67 | 67 | 67 | 67 | 8,000 |
2012/08/24 | 66 | 66 | 66 | 66 | 12,000 |
2012/08/23 | 67 | 67 | 66 | 66 | 6,000 |
2012/08/22 | 68 | 68 | 68 | 68 | 11,000 |
2012/08/21 | 68 | 68 | 68 | 68 | 5,000 |
2012/08/20 | 68 | 68 | 68 | 68 | 7,000 |
2012/08/17 | 66 | 67 | 66 | 67 | 15,000 |
2012/08/16 | 66 | 66 | 66 | 66 | 6,000 |
2012/08/15 | 66 | 66 | 66 | 66 | 4,000 |
2012/08/14 | 65 | 65 | 65 | 65 | 1,000 |
2012/08/13 | 65 | 65 | 65 | 65 | 3,000 |
2012/08/10 | 65 | 65 | 64 | 65 | 9,000 |
2012/08/09 | 65 | 66 | 64 | 66 | 26,000 |
2012/08/08 | 65 | 67 | 65 | 67 | 16,000 |
2012/08/07 | 66 | 66 | 66 | 66 | 3,000 |
2012/08/06 | 66 | 66 | 65 | 66 | 8,000 |
2012/08/03 | 65 | 65 | 64 | 65 | 26,000 |
2012/08/02 | 66 | 67 | 65 | 67 | 31,000 |
2012/08/01 | 66 | 68 | 66 | 68 | 6,000 |
2012/07/31 | 67 | 68 | 66 | 68 | 7,000 |
2012/07/30 | 68 | 68 | 67 | 67 | 10,000 |
2012/07/27 | 68 | 68 | 66 | 67 | 12,000 |
2012/07/26 | 65 | 68 | 65 | 67 | 23,000 |
2012/07/25 | 64 | 66 | 64 | 66 | 5,000 |
2012/07/24 | 63 | 66 | 62 | 66 | 22,000 |
2012/07/23 | 67 | 67 | 64 | 64 | 46,000 |
2012/07/20 | 69 | 69 | 68 | 68 | 15,000 |
2012/07/19 | 69 | 70 | 69 | 70 | 10,000 |
2012/07/18 | 72 | 72 | 68 | 69 | 45,000 |
2012/07/17 | 71 | 72 | 71 | 71 | 9,000 |
2012/07/13 | 72 | 73 | 72 | 73 | 5,000 |
2012/07/12 | 73 | 73 | 72 | 72 | 14,000 |
2012/07/11 | 74 | 74 | 73 | 73 | 10,000 |
2012/07/10 | 73 | 75 | 73 | 75 | 25,000 |
2012/07/09 | 72 | 73 | 72 | 73 | 4,000 |
2012/07/06 | 73 | 74 | 72 | 73 | 12,000 |
2012/07/05 | 75 | 75 | 74 | 74 | 20,000 |
2012/07/04 | 74 | 74 | 73 | 74 | 19,000 |
2012/07/03 | 73 | 74 | 72 | 74 | 31,000 |
2012/07/02 | 74 | 74 | 73 | 74 | 8,000 |
2012/06/29 | 72 | 73 | 71 | 73 | 24,000 |
2012/06/28 | 73 | 73 | 70 | 72 | 51,000 |
2012/06/27 | 73 | 73 | 72 | 72 | 28,000 |
2012/06/26 | 78 | 79 | 71 | 73 | 177,000 |
2012/06/25 | 78 | 80 | 75 | 78 | 200,000 |
2012/06/22 | 70 | 81 | 70 | 79 | 327,000 |
2012/06/21 | 73 | 75 | 72 | 73 | 73,000 |
2012/06/20 | 69 | 72 | 69 | 72 | 83,000 |
2012/06/19 | 67 | 68 | 67 | 68 | 15,000 |
2012/06/18 | 67 | 67 | 66 | 67 | 10,000 |
2012/06/15 | 68 | 68 | 64 | 65 | 63,000 |
2012/06/14 | 69 | 69 | 68 | 69 | 9,000 |
2012/06/13 | 70 | 70 | 67 | 68 | 27,000 |
2012/06/12 | 69 | 70 | 68 | 69 | 15,000 |
2012/06/11 | 70 | 70 | 69 | 70 | 41,000 |
2012/06/08 | 69 | 69 | 68 | 68 | 15,000 |
2012/06/07 | 69 | 69 | 68 | 68 | 5,000 |
2012/06/06 | 66 | 67 | 66 | 66 | 7,000 |
2012/06/05 | 65 | 65 | 65 | 65 | 1,000 |
2012/06/04 | 63 | 64 | 63 | 63 | 30,000 |
2012/06/01 | 66 | 66 | 63 | 64 | 59,000 |
2012/05/31 | 66 | 66 | 65 | 66 | 31,000 |
2012/05/30 | 68 | 69 | 66 | 67 | 21,000 |
2012/05/29 | 68 | 68 | 68 | 68 | 7,000 |
2012/05/28 | 68 | 68 | 67 | 68 | 15,000 |
2012/05/25 | 70 | 70 | 68 | 68 | 4,000 |
2012/05/24 | 69 | 70 | 66 | 69 | 19,000 |
2012/05/23 | 70 | 71 | 67 | 69 | 50,000 |
2012/05/22 | 71 | 71 | 70 | 70 | 46,000 |
2012/05/21 | 68 | 70 | 66 | 70 | 24,000 |
2012/05/18 | 67 | 69 | 67 | 68 | 32,000 |
2012/05/17 | 63 | 70 | 63 | 70 | 98,000 |
2012/05/16 | 67 | 67 | 65 | 66 | 81,000 |
2012/05/15 | 66 | 68 | 62 | 67 | 137,000 |
2012/05/14 | 77 | 77 | 66 | 71 | 106,000 |
2012/05/11 | 82 | 82 | 79 | 79 | 91,000 |
2012/05/10 | 80 | 82 | 78 | 82 | 56,000 |
2012/05/09 | 83 | 83 | 80 | 80 | 62,000 |
2012/05/08 | 87 | 88 | 83 | 84 | 74,000 |
2012/05/07 | 92 | 96 | 85 | 85 | 311,000 |
2012/05/02 | 88 | 90 | 88 | 90 | 52,000 |
2012/05/01 | 90 | 90 | 87 | 87 | 24,000 |
2012/04/27 | 92 | 92 | 89 | 89 | 23,000 |
2012/04/26 | 93 | 93 | 90 | 90 | 33,000 |
2012/04/25 | 92 | 93 | 92 | 92 | 28,000 |
2012/04/24 | 94 | 94 | 92 | 92 | 17,000 |
2012/04/23 | 94 | 94 | 92 | 93 | 37,000 |
2012/04/20 | 92 | 93 | 91 | 92 | 52,000 |
2012/04/19 | 93 | 94 | 91 | 94 | 40,000 |
2012/04/18 | 94 | 95 | 92 | 95 | 19,000 |
2012/04/17 | 95 | 95 | 92 | 93 | 25,000 |
2012/04/16 | 96 | 97 | 92 | 94 | 108,000 |
2012/04/13 | 100 | 100 | 95 | 98 | 105,000 |
2012/04/12 | 103 | 103 | 98 | 100 | 144,000 |
2012/04/11 | 105 | 113 | 100 | 103 | 1,022,000 |
2012/04/10 | 101 | 108 | 99 | 101 | 180,000 |
2012/04/09 | 102 | 104 | 99 | 100 | 86,000 |
2012/04/06 | 100 | 102 | 100 | 102 | 48,000 |
2012/04/05 | 103 | 103 | 97 | 102 | 161,000 |
2012/04/04 | 113 | 114 | 99 | 104 | 364,000 |
2012/04/03 | 111 | 112 | 109 | 110 | 193,000 |
2012/04/02 | 113 | 119 | 110 | 110 | 479,000 |
2012/03/30 | 111 | 116 | 106 | 108 | 355,000 |
2012/03/29 | 107 | 111 | 103 | 111 | 461,000 |
2012/03/28 | 114 | 118 | 102 | 107 | 1,484,000 |
2012/03/27 | 98 | 112 | 94 | 108 | 2,290,000 |
2012/03/26 | 90 | 102 | 88 | 97 | 1,126,000 |
2012/03/23 | 90 | 90 | 88 | 88 | 20,000 |
2012/03/22 | 91 | 91 | 90 | 90 | 12,000 |
2012/03/21 | 89 | 91 | 88 | 91 | 22,000 |
2012/03/19 | 88 | 90 | 87 | 89 | 51,000 |
2012/03/16 | 91 | 92 | 88 | 90 | 74,000 |
2012/03/15 | 93 | 93 | 89 | 92 | 60,000 |
2012/03/14 | 97 | 97 | 94 | 95 | 103,000 |
2012/03/13 | 94 | 95 | 90 | 95 | 316,000 |
2012/03/12 | 95 | 113 | 89 | 91 | 1,955,000 |
2012/03/09 | 92 | 95 | 88 | 94 | 241,000 |
2012/03/08 | 84 | 102 | 84 | 92 | 1,372,000 |
2012/03/07 | 85 | 85 | 83 | 84 | 35,000 |
2012/03/06 | 89 | 89 | 84 | 87 | 68,000 |
2012/03/05 | 83 | 93 | 82 | 88 | 301,000 |
2012/03/02 | 83 | 84 | 82 | 84 | 21,000 |
2012/03/01 | 84 | 84 | 83 | 84 | 9,000 |
2012/02/29 | 83 | 84 | 83 | 84 | 15,000 |
2012/02/28 | 84 | 85 | 83 | 84 | 40,000 |
2012/02/27 | 88 | 88 | 85 | 85 | 43,000 |
2012/02/24 | 87 | 87 | 84 | 86 | 44,000 |
2012/02/23 | 85 | 87 | 84 | 87 | 29,000 |
2012/02/22 | 83 | 86 | 83 | 85 | 32,000 |
2012/02/21 | 83 | 85 | 83 | 84 | 34,000 |
2012/02/20 | 84 | 86 | 83 | 83 | 32,000 |
2012/02/17 | 82 | 87 | 82 | 84 | 141,000 |
2012/02/16 | 82 | 82 | 81 | 82 | 23,000 |
2012/02/15 | 79 | 81 | 79 | 81 | 25,000 |
2012/02/14 | 80 | 81 | 79 | 81 | 66,000 |
2012/02/13 | 84 | 84 | 80 | 83 | 55,000 |
2012/02/10 | 84 | 85 | 84 | 85 | 8,000 |
2012/02/09 | 85 | 86 | 83 | 85 | 19,000 |
2012/02/08 | 85 | 85 | 85 | 85 | 2,000 |
2012/02/07 | 85 | 86 | 84 | 85 | 19,000 |
2012/02/06 | 88 | 88 | 85 | 85 | 9,000 |
2012/02/03 | 83 | 87 | 83 | 87 | 37,000 |
2012/02/02 | 83 | 84 | 82 | 84 | 16,000 |
2012/02/01 | 84 | 84 | 82 | 84 | 48,000 |
2012/01/31 | 84 | 85 | 83 | 85 | 18,000 |
2012/01/30 | 86 | 87 | 82 | 85 | 108,000 |
2012/01/27 | 82 | 88 | 81 | 87 | 120,000 |
2012/01/26 | 81 | 83 | 81 | 82 | 26,000 |
2012/01/25 | 82 | 82 | 81 | 81 | 28,000 |
2012/01/24 | 81 | 81 | 80 | 81 | 14,000 |
2012/01/23 | 79 | 81 | 79 | 80 | 47,000 |
2012/01/20 | 79 | 79 | 77 | 78 | 25,000 |
2012/01/19 | 79 | 79 | 79 | 79 | 11,000 |
2012/01/18 | 78 | 79 | 78 | 79 | 13,000 |
2012/01/17 | 79 | 80 | 78 | 79 | 27,000 |
2012/01/16 | 78 | 78 | 77 | 78 | 11,000 |
2012/01/13 | 79 | 79 | 78 | 79 | 9,000 |
2012/01/12 | 79 | 79 | 77 | 77 | 28,000 |
2012/01/11 | 79 | 80 | 79 | 79 | 13,000 |
2012/01/10 | 80 | 80 | 78 | 79 | 15,000 |
2012/01/06 | 78 | 80 | 78 | 79 | 7,000 |
2012/01/05 | 79 | 80 | 78 | 80 | 21,000 |
2012/01/04 | 80 | 80 | 79 | 79 | 4,000 |