昭文社ホールディングス(9475)の株価時系列情報
昭文社ホールディングス(9475)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 | 557 | 557 | 550 | 555 | 9,700 |
2009/12/29 | 559 | 559 | 553 | 555 | 5,100 |
2009/12/28 | 560 | 560 | 555 | 557 | 4,800 |
2009/12/25 | 564 | 564 | 554 | 560 | 11,900 |
2009/12/24 | 563 | 565 | 560 | 565 | 8,400 |
2009/12/22 | 566 | 569 | 564 | 564 | 10,100 |
2009/12/21 | 575 | 575 | 568 | 568 | 10,600 |
2009/12/18 | 569 | 574 | 565 | 570 | 7,100 |
2009/12/17 | 575 | 577 | 565 | 575 | 5,200 |
2009/12/16 | 566 | 574 | 565 | 574 | 7,500 |
2009/12/15 | 540 | 579 | 540 | 556 | 12,000 |
2009/12/14 | 542 | 551 | 540 | 542 | 32,200 |
2009/12/11 | 570 | 574 | 563 | 572 | 15,700 |
2009/12/10 | 585 | 585 | 568 | 576 | 7,200 |
2009/12/09 | 585 | 595 | 579 | 589 | 8,900 |
2009/12/08 | 570 | 592 | 570 | 580 | 19,900 |
2009/12/07 | 600 | 600 | 579 | 580 | 15,100 |
2009/12/04 | 582 | 584 | 568 | 578 | 7,600 |
2009/12/03 | 576 | 585 | 572 | 582 | 11,900 |
2009/12/02 | 572 | 590 | 568 | 577 | 15,200 |
2009/12/01 | 551 | 568 | 549 | 567 | 12,100 |
2009/11/30 | 545 | 550 | 544 | 550 | 8,600 |
2009/11/27 | 535 | 547 | 530 | 547 | 10,400 |
2009/11/26 | 538 | 547 | 537 | 538 | 6,300 |
2009/11/25 | 545 | 550 | 541 | 545 | 9,800 |
2009/11/24 | 545 | 578 | 529 | 540 | 14,000 |
2009/11/20 | 521 | 550 | 521 | 547 | 10,300 |
2009/11/19 | 521 | 560 | 521 | 536 | 14,800 |
2009/11/18 | 514 | 524 | 514 | 520 | 14,300 |
2009/11/17 | 525 | 528 | 523 | 523 | 15,800 |
2009/11/16 | 563 | 563 | 522 | 535 | 17,000 |
2009/11/13 | 570 | 580 | 563 | 566 | 12,500 |
2009/11/12 | 595 | 595 | 570 | 575 | 13,600 |
2009/11/11 | 590 | 595 | 590 | 594 | 8,200 |
2009/11/10 | 599 | 600 | 590 | 593 | 16,500 |
2009/11/09 | 609 | 609 | 600 | 602 | 10,800 |
2009/11/06 | 610 | 610 | 606 | 608 | 11,800 |
2009/11/05 | 620 | 620 | 606 | 608 | 13,100 |
2009/11/04 | 613 | 613 | 606 | 610 | 7,400 |
2009/11/02 | 615 | 618 | 609 | 614 | 15,400 |
2009/10/30 | 619 | 624 | 616 | 617 | 13,900 |
2009/10/29 | 605 | 616 | 600 | 615 | 21,300 |
2009/10/28 | 615 | 616 | 600 | 610 | 15,400 |
2009/10/27 | 621 | 623 | 615 | 619 | 16,000 |
2009/10/26 | 623 | 624 | 616 | 621 | 15,000 |
2009/10/23 | 623 | 623 | 617 | 620 | 11,600 |
2009/10/22 | 624 | 624 | 615 | 620 | 10,200 |
2009/10/21 | 630 | 630 | 625 | 626 | 13,100 |
2009/10/20 | 630 | 635 | 626 | 635 | 13,500 |
2009/10/19 | 624 | 635 | 618 | 634 | 19,400 |
2009/10/16 | 615 | 619 | 613 | 615 | 8,100 |
2009/10/15 | 620 | 620 | 615 | 618 | 10,200 |
2009/10/14 | 621 | 622 | 616 | 620 | 8,200 |
2009/10/13 | 619 | 626 | 619 | 621 | 16,100 |
2009/10/09 | 637 | 637 | 624 | 629 | 7,300 |
2009/10/08 | 630 | 635 | 625 | 635 | 12,600 |
2009/10/07 | 627 | 630 | 624 | 630 | 9,800 |
2009/10/06 | 620 | 628 | 618 | 627 | 14,300 |
2009/10/05 | 627 | 630 | 615 | 630 | 14,600 |
2009/10/02 | 624 | 627 | 620 | 624 | 10,700 |
2009/10/01 | 625 | 630 | 625 | 630 | 8,900 |
2009/09/30 | 625 | 637 | 625 | 626 | 6,400 |
2009/09/29 | 631 | 631 | 625 | 630 | 8,200 |
2009/09/28 | 641 | 641 | 632 | 632 | 10,700 |
2009/09/25 | 645 | 645 | 629 | 634 | 9,100 |
2009/09/24 | 627 | 649 | 627 | 645 | 16,800 |
2009/09/18 | 628 | 628 | 620 | 624 | 10,700 |
2009/09/17 | 624 | 632 | 620 | 628 | 5,700 |
2009/09/16 | 625 | 632 | 622 | 624 | 9,100 |
2009/09/15 | 629 | 630 | 622 | 622 | 7,400 |
2009/09/14 | 640 | 640 | 629 | 631 | 10,600 |
2009/09/11 | 645 | 645 | 630 | 636 | 21,800 |
2009/09/10 | 626 | 638 | 626 | 636 | 10,000 |
2009/09/09 | 632 | 632 | 627 | 628 | 11,300 |
2009/09/08 | 628 | 635 | 628 | 630 | 4,300 |
2009/09/07 | 626 | 631 | 626 | 628 | 5,000 |
2009/09/04 | 633 | 636 | 627 | 627 | 12,600 |
2009/09/03 | 639 | 639 | 633 | 633 | 8,300 |
2009/09/02 | 641 | 642 | 631 | 634 | 15,300 |
2009/09/01 | 643 | 645 | 642 | 642 | 6,200 |
2009/08/31 | 639 | 649 | 639 | 642 | 8,000 |
2009/08/28 | 644 | 647 | 638 | 639 | 11,900 |
2009/08/27 | 645 | 648 | 643 | 646 | 9,300 |
2009/08/26 | 636 | 649 | 636 | 649 | 12,700 |
2009/08/25 | 631 | 649 | 631 | 632 | 14,800 |
2009/08/24 | 624 | 641 | 623 | 641 | 19,600 |
2009/08/21 | 620 | 621 | 608 | 614 | 6,600 |
2009/08/20 | 604 | 625 | 603 | 624 | 11,400 |
2009/08/19 | 603 | 612 | 602 | 608 | 16,900 |
2009/08/18 | 615 | 615 | 608 | 610 | 8,100 |
2009/08/17 | 619 | 625 | 601 | 625 | 13,300 |
2009/08/14 | 613 | 621 | 611 | 611 | 16,100 |
2009/08/13 | 623 | 628 | 615 | 620 | 11,300 |
2009/08/12 | 631 | 631 | 617 | 623 | 11,100 |
2009/08/11 | 639 | 639 | 631 | 637 | 9,100 |
2009/08/10 | 640 | 648 | 634 | 639 | 15,900 |
2009/08/07 | 636 | 650 | 631 | 643 | 13,200 |
2009/08/06 | 636 | 643 | 636 | 636 | 5,900 |
2009/08/05 | 649 | 649 | 644 | 646 | 6,600 |
2009/08/04 | 642 | 648 | 641 | 648 | 9,900 |
2009/08/03 | 613 | 645 | 613 | 641 | 12,300 |
2009/07/31 | 626 | 630 | 614 | 618 | 8,300 |
2009/07/30 | 629 | 629 | 615 | 620 | 9,600 |
2009/07/29 | 612 | 621 | 606 | 619 | 8,400 |
2009/07/28 | 615 | 624 | 611 | 616 | 9,900 |
2009/07/27 | 640 | 649 | 619 | 621 | 8,700 |
2009/07/24 | 603 | 640 | 599 | 630 | 22,000 |
2009/07/23 | 587 | 603 | 580 | 597 | 10,600 |
2009/07/22 | 604 | 615 | 578 | 587 | 14,900 |
2009/07/21 | 586 | 586 | 578 | 585 | 5,800 |
2009/07/17 | 588 | 588 | 573 | 577 | 12,400 |
2009/07/16 | 588 | 610 | 585 | 588 | 11,200 |
2009/07/15 | 600 | 600 | 586 | 588 | 11,300 |
2009/07/14 | 613 | 630 | 599 | 602 | 15,600 |
2009/07/13 | 641 | 643 | 610 | 618 | 12,100 |
2009/07/10 | 640 | 644 | 636 | 642 | 9,100 |
2009/07/09 | 646 | 660 | 646 | 647 | 13,900 |
2009/07/08 | 668 | 678 | 653 | 656 | 17,300 |
2009/07/07 | 680 | 682 | 669 | 678 | 17,000 |
2009/07/06 | 667 | 670 | 655 | 670 | 7,900 |
2009/07/03 | 655 | 671 | 646 | 668 | 11,800 |
2009/07/02 | 681 | 681 | 665 | 665 | 26,900 |
2009/07/01 | 646 | 659 | 641 | 651 | 13,400 |
2009/06/30 | 642 | 648 | 642 | 646 | 6,400 |
2009/06/29 | 650 | 655 | 647 | 650 | 9,300 |
2009/06/26 | 649 | 654 | 646 | 652 | 8,900 |
2009/06/25 | 640 | 650 | 637 | 649 | 14,600 |
2009/06/24 | 630 | 634 | 630 | 633 | 9,700 |
2009/06/23 | 635 | 636 | 628 | 631 | 11,400 |
2009/06/22 | 636 | 639 | 633 | 634 | 10,200 |
2009/06/19 | 634 | 635 | 628 | 632 | 7,800 |
2009/06/18 | 627 | 638 | 620 | 636 | 10,000 |
2009/06/17 | 604 | 640 | 604 | 637 | 12,200 |
2009/06/16 | 629 | 638 | 584 | 611 | 23,300 |
2009/06/15 | 645 | 650 | 639 | 639 | 22,900 |
2009/06/12 | 645 | 645 | 630 | 638 | 35,600 |
2009/06/11 | 652 | 664 | 646 | 649 | 22,400 |
2009/06/10 | 657 | 664 | 650 | 662 | 31,600 |
2009/06/09 | 679 | 679 | 651 | 667 | 37,300 |
2009/06/08 | 670 | 680 | 656 | 675 | 35,500 |
2009/06/05 | 620 | 658 | 620 | 650 | 45,800 |
2009/06/04 | 607 | 640 | 601 | 618 | 50,000 |
2009/06/03 | 570 | 582 | 556 | 577 | 24,000 |
2009/06/02 | 538 | 572 | 534 | 561 | 26,400 |
2009/06/01 | 521 | 530 | 520 | 527 | 20,500 |
2009/05/29 | 511 | 523 | 507 | 517 | 17,100 |
2009/05/28 | 495 | 514 | 495 | 510 | 29,000 |
2009/05/27 | 490 | 500 | 490 | 495 | 24,700 |
2009/05/26 | 474 | 486 | 466 | 486 | 17,000 |
2009/05/25 | 469 | 471 | 461 | 469 | 25,200 |
2009/05/22 | 464 | 468 | 461 | 467 | 7,100 |
2009/05/21 | 464 | 466 | 460 | 465 | 3,000 |
2009/05/20 | 470 | 470 | 460 | 469 | 6,600 |
2009/05/19 | 461 | 470 | 455 | 470 | 7,200 |
2009/05/18 | 453 | 466 | 453 | 464 | 15,300 |
2009/05/15 | 455 | 470 | 445 | 468 | 17,100 |
2009/05/14 | 462 | 466 | 457 | 459 | 14,100 |
2009/05/13 | 466 | 468 | 457 | 467 | 8,700 |
2009/05/12 | 472 | 476 | 460 | 465 | 22,600 |
2009/05/11 | 478 | 478 | 474 | 476 | 5,000 |
2009/05/08 | 465 | 479 | 465 | 479 | 6,200 |
2009/05/07 | 477 | 477 | 470 | 470 | 14,100 |
2009/05/01 | 471 | 475 | 464 | 472 | 9,300 |
2009/04/30 | 461 | 490 | 458 | 476 | 32,400 |
2009/04/28 | 460 | 460 | 455 | 456 | 9,500 |
2009/04/27 | 455 | 460 | 455 | 455 | 8,000 |
2009/04/24 | 458 | 461 | 448 | 459 | 8,400 |
2009/04/23 | 447 | 459 | 443 | 458 | 10,700 |
2009/04/22 | 458 | 460 | 450 | 451 | 11,300 |
2009/04/21 | 459 | 460 | 456 | 457 | 8,900 |
2009/04/20 | 463 | 467 | 458 | 466 | 4,900 |
2009/04/17 | 466 | 466 | 458 | 458 | 2,200 |
2009/04/16 | 461 | 467 | 455 | 467 | 9,400 |
2009/04/15 | 460 | 461 | 451 | 460 | 10,200 |
2009/04/14 | 466 | 466 | 456 | 456 | 6,500 |
2009/04/13 | 473 | 473 | 462 | 466 | 4,700 |
2009/04/10 | 475 | 475 | 465 | 468 | 10,400 |
2009/04/09 | 469 | 475 | 468 | 474 | 8,500 |
2009/04/08 | 463 | 472 | 461 | 469 | 5,000 |
2009/04/07 | 466 | 471 | 463 | 468 | 8,600 |
2009/04/06 | 488 | 488 | 460 | 471 | 10,800 |
2009/04/03 | 479 | 481 | 474 | 474 | 7,500 |
2009/04/02 | 463 | 486 | 462 | 484 | 23,300 |
2009/04/01 | 458 | 471 | 458 | 471 | 7,700 |
2009/03/31 | 466 | 477 | 458 | 463 | 10,500 |
2009/03/30 | 473 | 479 | 469 | 470 | 13,000 |
2009/03/27 | 480 | 485 | 473 | 477 | 16,600 |
2009/03/26 | 479 | 485 | 474 | 483 | 23,400 |
2009/03/25 | 489 | 495 | 485 | 495 | 78,100 |
2009/03/24 | 467 | 479 | 466 | 479 | 27,300 |
2009/03/23 | 451 | 468 | 451 | 467 | 16,900 |
2009/03/19 | 465 | 465 | 450 | 462 | 11,500 |
2009/03/18 | 469 | 469 | 460 | 462 | 11,200 |
2009/03/17 | 460 | 470 | 457 | 466 | 16,000 |
2009/03/16 | 450 | 457 | 450 | 454 | 11,100 |
2009/03/13 | 432 | 450 | 432 | 448 | 21,800 |
2009/03/12 | 433 | 438 | 433 | 437 | 8,800 |
2009/03/11 | 442 | 446 | 437 | 440 | 4,400 |
2009/03/10 | 440 | 440 | 436 | 437 | 5,300 |
2009/03/09 | 446 | 446 | 440 | 440 | 5,100 |
2009/03/06 | 450 | 450 | 435 | 446 | 13,500 |
2009/03/05 | 441 | 449 | 433 | 449 | 17,500 |
2009/03/04 | 430 | 431 | 425 | 431 | 6,800 |
2009/03/03 | 431 | 432 | 425 | 427 | 11,300 |
2009/03/02 | 439 | 444 | 430 | 444 | 8,100 |
2009/02/27 | 434 | 443 | 426 | 443 | 12,300 |
2009/02/26 | 430 | 433 | 423 | 433 | 10,400 |
2009/02/25 | 442 | 442 | 420 | 435 | 12,600 |
2009/02/24 | 421 | 428 | 420 | 428 | 3,400 |
2009/02/23 | 425 | 428 | 420 | 428 | 10,500 |
2009/02/20 | 430 | 447 | 430 | 442 | 14,300 |
2009/02/19 | 438 | 440 | 420 | 420 | 5,200 |
2009/02/18 | 414 | 433 | 414 | 433 | 6,300 |
2009/02/17 | 424 | 430 | 424 | 426 | 4,700 |
2009/02/16 | 423 | 449 | 423 | 449 | 13,900 |
2009/02/13 | 420 | 421 | 414 | 420 | 6,100 |
2009/02/12 | 414 | 417 | 410 | 416 | 8,900 |
2009/02/10 | 420 | 420 | 414 | 414 | 2,900 |
2009/02/09 | 420 | 420 | 413 | 413 | 3,400 |
2009/02/06 | 430 | 432 | 412 | 419 | 7,500 |
2009/02/05 | 428 | 428 | 421 | 425 | 10,000 |
2009/02/04 | 420 | 429 | 420 | 427 | 4,300 |
2009/02/03 | 421 | 430 | 418 | 424 | 6,900 |
2009/02/02 | 410 | 424 | 409 | 421 | 7,700 |
2009/01/30 | 409 | 415 | 409 | 415 | 5,900 |
2009/01/29 | 411 | 415 | 410 | 415 | 9,200 |
2009/01/28 | 415 | 416 | 407 | 411 | 7,600 |
2009/01/27 | 411 | 413 | 407 | 413 | 6,000 |
2009/01/26 | 412 | 412 | 405 | 406 | 11,300 |
2009/01/23 | 411 | 411 | 405 | 407 | 7,400 |
2009/01/22 | 410 | 413 | 406 | 408 | 3,200 |
2009/01/21 | 405 | 416 | 405 | 412 | 6,500 |
2009/01/20 | 415 | 419 | 410 | 410 | 6,800 |
2009/01/19 | 412 | 430 | 412 | 418 | 4,300 |
2009/01/16 | 403 | 414 | 403 | 413 | 7,800 |
2009/01/15 | 411 | 416 | 402 | 402 | 12,000 |
2009/01/14 | 415 | 420 | 406 | 420 | 17,100 |
2009/01/13 | 426 | 426 | 420 | 420 | 11,500 |
2009/01/09 | 432 | 440 | 427 | 437 | 10,700 |
2009/01/08 | 441 | 441 | 430 | 433 | 6,200 |
2009/01/07 | 443 | 443 | 430 | 441 | 15,300 |
2009/01/06 | 448 | 448 | 433 | 438 | 9,300 |
2009/01/05 | 455 | 455 | 444 | 446 | 4,100 |