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 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,500 | 6,600 | 6,400 | 6,400 | 29,700 |
| 1999/12/29 | 6,250 | 6,550 | 6,200 | 6,400 | 49,100 |
| 1999/12/28 | 6,600 | 6,700 | 6,250 | 6,550 | 88,600 |
| 1999/12/27 | 6,810 | 6,810 | 6,560 | 6,700 | 41,200 |
| 1999/12/24 | 6,880 | 6,960 | 6,600 | 6,800 | 72,200 |
| 1999/12/22 | 6,500 | 6,720 | 6,500 | 6,700 | 99,500 |
| 1999/12/21 | 6,470 | 6,600 | 6,300 | 6,450 | 139,200 |
| 1999/12/20 | 7,100 | 7,300 | 6,600 | 6,760 | 52,900 |
| 1999/12/17 | 7,090 | 7,140 | 6,910 | 7,000 | 155,000 |
| 1999/12/16 | 7,460 | 7,500 | 7,050 | 7,090 | 84,000 |
| 1999/12/15 | 7,590 | 7,590 | 7,350 | 7,510 | 48,400 |
| 1999/12/14 | 7,300 | 7,700 | 7,300 | 7,650 | 120,500 |
| 1999/12/13 | 7,860 | 7,950 | 7,650 | 7,800 | 100,100 |
| 1999/12/10 | 7,980 | 8,240 | 7,900 | 7,920 | 652,700 |
| 1999/12/09 | 7,510 | 8,000 | 7,500 | 7,890 | 627,000 |
| 1999/12/08 | 7,200 | 7,640 | 7,200 | 7,410 | 235,700 |
| 1999/12/07 | 7,210 | 7,350 | 7,050 | 7,300 | 116,400 |
| 1999/12/06 | 7,340 | 7,350 | 7,010 | 7,210 | 71,000 |
| 1999/12/03 | 6,800 | 7,290 | 6,800 | 7,140 | 104,600 |
| 1999/12/02 | 6,850 | 6,900 | 6,450 | 6,690 | 127,100 |
| 1999/12/01 | 7,210 | 7,310 | 6,410 | 6,450 | 131,600 |
| 1999/11/30 | 7,790 | 7,790 | 7,250 | 7,310 | 140,100 |
| 1999/11/29 | 7,120 | 7,750 | 7,100 | 7,690 | 350,200 |
| 1999/11/26 | 7,000 | 7,280 | 6,950 | 7,220 | 212,000 |
| 1999/11/25 | 7,350 | 7,800 | 6,850 | 6,900 | 264,700 |
| 1999/11/24 | 7,300 | 8,130 | 7,290 | 7,300 | 1,083,600 |
| 1999/11/22 | 6,800 | 7,400 | 6,790 | 7,400 | 1,308,900 |
| 1999/11/19 | 5,750 | 6,400 | 5,700 | 6,400 | 1,366,100 |
| 1999/11/18 | 5,200 | 5,470 | 5,200 | 5,400 | 47,400 |
| 1999/11/17 | 5,620 | 5,620 | 5,230 | 5,340 | 79,800 |
| 1999/11/16 | 5,720 | 5,720 | 5,500 | 5,600 | 249,100 |
| 1999/11/15 | 5,400 | 5,730 | 5,200 | 5,710 | 357,500 |
| 1999/11/12 | 5,200 | 5,200 | 4,950 | 5,100 | 48,500 |
| 1999/11/11 | 5,220 | 5,320 | 5,100 | 5,100 | 95,700 |
| 1999/11/10 | 5,440 | 5,440 | 5,200 | 5,220 | 41,200 |
| 1999/11/09 | 5,330 | 5,500 | 5,330 | 5,440 | 52,800 |
| 1999/11/08 | 5,600 | 5,600 | 5,370 | 5,530 | 81,700 |
| 1999/11/05 | 5,730 | 5,730 | 5,550 | 5,630 | 283,000 |
| 1999/11/04 | 5,490 | 5,750 | 5,300 | 5,750 | 582,500 |
| 1999/11/02 | 5,100 | 5,400 | 4,960 | 5,400 | 267,600 |
| 1999/11/01 | 4,850 | 5,200 | 4,850 | 4,900 | 107,400 |
| 1999/10/29 | 4,850 | 4,980 | 4,780 | 4,850 | 60,200 |
| 1999/10/28 | 4,900 | 4,950 | 4,800 | 4,800 | 19,600 |
| 1999/10/27 | 4,900 | 4,900 | 4,800 | 4,900 | 22,200 |
| 1999/10/26 | 5,000 | 5,010 | 4,900 | 4,900 | 19,500 |
| 1999/10/25 | 5,200 | 5,200 | 5,010 | 5,100 | 38,500 |
| 1999/10/22 | 5,170 | 5,280 | 5,080 | 5,100 | 55,100 |
| 1999/10/21 | 5,250 | 5,250 | 5,100 | 5,170 | 125,800 |
| 1999/10/20 | 5,000 | 5,050 | 4,900 | 5,050 | 71,200 |
| 1999/10/19 | 4,700 | 4,800 | 4,550 | 4,550 | 60,000 |
| 1999/10/18 | 4,700 | 4,800 | 4,380 | 4,390 | 54,300 |
| 1999/10/15 | 5,250 | 5,250 | 5,050 | 5,200 | 86,700 |
| 1999/10/14 | 5,340 | 5,340 | 5,200 | 5,250 | 88,000 |
| 1999/10/13 | 5,350 | 5,400 | 5,200 | 5,280 | 63,600 |
| 1999/10/12 | 5,430 | 5,430 | 5,350 | 5,400 | 153,800 |
| 1999/10/08 | 5,380 | 5,490 | 5,330 | 5,410 | 436,000 |
| 1999/10/07 | 4,950 | 5,300 | 4,850 | 5,220 | 398,200 |
| 1999/10/06 | 4,800 | 4,850 | 4,650 | 4,850 | 68,400 |
| 1999/10/05 | 4,810 | 4,900 | 4,710 | 4,800 | 118,100 |
| 1999/10/04 | 4,890 | 4,900 | 4,700 | 4,850 | 68,100 |
| 1999/10/01 | 4,840 | 5,000 | 4,750 | 4,890 | 137,700 |
| 1999/09/30 | 5,000 | 5,090 | 4,930 | 5,090 | 59,100 |
| 1999/09/29 | 5,020 | 5,100 | 4,920 | 4,920 | 96,300 |
| 1999/09/28 | 4,790 | 5,100 | 4,790 | 4,950 | 109,800 |
| 1999/09/27 | 4,530 | 4,800 | 4,530 | 4,740 | 46,700 |
| 1999/09/24 | 4,680 | 4,680 | 4,330 | 4,460 | 72,000 |
| 1999/09/22 | 4,800 | 5,050 | 4,800 | 4,800 | 91,700 |
| 1999/09/21 | 5,350 | 5,350 | 5,000 | 5,300 | 83,500 |
| 1999/09/20 | 5,450 | 5,500 | 5,300 | 5,350 | 181,800 |
| 1999/09/17 | 5,100 | 5,400 | 5,100 | 5,350 | 161,700 |
| 1999/09/16 | 5,400 | 5,470 | 5,060 | 5,100 | 299,600 |
| 1999/09/14 | 5,510 | 5,750 | 5,280 | 5,570 | 1,738,200 |
| 1999/09/13 | 5,490 | 5,900 | 5,460 | 5,710 | 110,800 |
| 1999/09/10 | 5,390 | 5,560 | 5,350 | 5,450 | 65,000 |
| 1999/09/09 | 5,690 | 5,690 | 5,350 | 5,460 | 76,300 |
| 1999/09/08 | 5,750 | 5,800 | 5,650 | 5,700 | 76,100 |
| 1999/09/07 | 5,690 | 5,850 | 5,650 | 5,720 | 108,300 |
| 1999/09/06 | 5,900 | 5,950 | 5,600 | 5,610 | 82,100 |
| 1999/09/03 | 5,500 | 6,000 | 5,450 | 5,810 | 253,800 |
| 1999/09/02 | 5,500 | 5,550 | 5,380 | 5,400 | 127,700 |
| 1999/09/01 | 5,250 | 5,650 | 5,140 | 5,430 | 287,800 |
| 1999/08/31 | 5,040 | 5,280 | 5,010 | 5,200 | 239,500 |
| 1999/08/30 | 4,850 | 4,980 | 4,800 | 4,940 | 97,200 |
| 1999/08/27 | 4,900 | 4,950 | 4,730 | 4,810 | 67,400 |
| 1999/08/26 | 4,630 | 4,840 | 4,610 | 4,800 | 113,600 |
| 1999/08/25 | 4,500 | 4,600 | 4,450 | 4,530 | 59,100 |
| 1999/08/24 | 4,500 | 4,500 | 4,430 | 4,460 | 15,000 |
| 1999/08/23 | 4,310 | 4,500 | 4,260 | 4,400 | 23,300 |
| 1999/08/20 | 4,400 | 4,500 | 4,200 | 4,260 | 13,300 |
| 1999/08/19 | 4,410 | 4,550 | 4,390 | 4,390 | 15,300 |
| 1999/08/18 | 4,550 | 4,600 | 4,430 | 4,450 | 33,800 |
| 1999/08/17 | 4,200 | 4,500 | 4,200 | 4,500 | 41,300 |
| 1999/08/16 | 3,900 | 4,200 | 3,900 | 4,150 | 11,600 |
| 1999/08/13 | 4,100 | 4,100 | 3,900 | 3,950 | 11,000 |
| 1999/08/12 | 4,010 | 4,090 | 3,900 | 4,050 | 6,300 |
| 1999/08/11 | 4,110 | 4,110 | 4,000 | 4,100 | 9,500 |
| 1999/08/10 | 4,070 | 4,200 | 4,050 | 4,160 | 13,100 |
| 1999/08/09 | 4,000 | 4,000 | 3,850 | 3,850 | 6,400 |
| 1999/08/06 | 4,000 | 4,010 | 3,850 | 3,920 | 13,500 |
| 1999/08/05 | 4,050 | 4,100 | 3,820 | 3,950 | 13,100 |
| 1999/08/04 | 4,160 | 4,250 | 4,020 | 4,100 | 14,300 |
| 1999/08/03 | 4,150 | 4,300 | 4,110 | 4,110 | 12,100 |
| 1999/08/02 | 4,150 | 4,400 | 4,150 | 4,400 | 12,000 |
| 1999/07/30 | 4,300 | 4,300 | 4,150 | 4,300 | 13,400 |
| 1999/07/29 | 4,450 | 4,450 | 4,300 | 4,350 | 6,100 |
| 1999/07/28 | 4,500 | 4,500 | 4,300 | 4,300 | 3,200 |
| 1999/07/27 | 4,550 | 4,550 | 4,500 | 4,500 | 3,500 |
| 1999/07/26 | 4,200 | 4,500 | 4,200 | 4,500 | 13,700 |
| 1999/07/23 | 4,200 | 4,390 | 4,150 | 4,200 | 19,400 |
| 1999/07/22 | 4,660 | 4,700 | 4,400 | 4,450 | 20,200 |
| 1999/07/21 | 4,650 | 4,790 | 4,650 | 4,710 | 12,400 |
| 1999/07/19 | 4,850 | 4,900 | 4,670 | 4,800 | 26,900 |
| 1999/07/16 | 4,650 | 5,090 | 4,600 | 4,800 | 73,100 |
| 1999/07/15 | 4,760 | 4,760 | 4,600 | 4,600 | 16,100 |
| 1999/07/14 | 4,860 | 4,890 | 4,670 | 4,710 | 10,000 |
| 1999/07/13 | 4,950 | 4,950 | 4,800 | 4,850 | 22,800 |
| 1999/07/12 | 4,800 | 4,930 | 4,800 | 4,800 | 12,000 |
| 1999/07/09 | 4,750 | 4,850 | 4,750 | 4,750 | 12,700 |
| 1999/07/08 | 4,990 | 4,990 | 4,750 | 4,750 | 17,400 |
| 1999/07/07 | 5,200 | 5,200 | 4,860 | 5,000 | 88,200 |
| 1999/07/06 | 4,750 | 5,190 | 4,750 | 5,100 | 106,800 |
| 1999/07/05 | 4,800 | 4,900 | 4,600 | 4,750 | 30,600 |
| 1999/07/02 | 4,980 | 4,990 | 4,700 | 4,850 | 32,500 |
| 1999/07/01 | 4,910 | 4,990 | 4,600 | 4,900 | 62,100 |
| 1999/06/30 | 5,000 | 5,150 | 4,900 | 4,900 | 61,500 |
| 1999/06/29 | 5,100 | 5,100 | 4,880 | 5,000 | 34,200 |
| 1999/06/28 | 5,000 | 5,100 | 4,930 | 5,050 | 43,100 |
| 1999/06/25 | 4,990 | 5,230 | 4,750 | 4,910 | 103,600 |
| 1999/06/24 | 4,650 | 5,230 | 4,450 | 4,990 | 195,000 |
| 1999/06/23 | 4,610 | 5,000 | 4,550 | 4,750 | 206,900 |
| 1999/06/22 | 4,500 | 4,500 | 4,350 | 4,500 | 190,600 |
| 1999/06/21 | 3,550 | 4,000 | 3,500 | 4,000 | 199,900 |
| 1999/06/18 | 3,010 | 3,500 | 3,010 | 3,500 | 190,600 |
| 1999/06/17 | 2,840 | 3,000 | 2,830 | 3,000 | 113,100 |
| 1999/06/16 | 2,665 | 2,800 | 2,650 | 2,800 | 21,200 |
| 1999/06/15 | 2,730 | 2,730 | 2,460 | 2,650 | 14,200 |
| 1999/06/14 | 2,830 | 2,830 | 2,730 | 2,730 | 14,000 |
| 1999/06/11 | 2,850 | 2,860 | 2,750 | 2,825 | 34,600 |
| 1999/06/10 | 2,980 | 2,980 | 2,750 | 2,780 | 77,700 |
| 1999/06/09 | 2,580 | 2,900 | 2,550 | 2,900 | 196,600 |
| 1999/06/08 | 2,340 | 2,550 | 2,280 | 2,500 | 148,200 |
| 1999/06/07 | 2,050 | 2,390 | 2,030 | 2,300 | 60,200 |
| 1999/06/04 | 2,030 | 2,040 | 1,970 | 2,030 | 8,500 |
| 1999/06/03 | 2,080 | 2,090 | 2,000 | 2,000 | 4,300 |
| 1999/06/02 | 2,060 | 2,080 | 2,040 | 2,080 | 5,600 |
| 1999/06/01 | 2,050 | 2,070 | 2,000 | 2,050 | 2,500 |
| 1999/05/31 | 2,020 | 2,060 | 2,000 | 2,050 | 1,200 |
| 1999/05/28 | 2,050 | 2,100 | 2,050 | 2,100 | 5,600 |
| 1999/05/27 | 2,100 | 2,100 | 2,050 | 2,050 | 7,500 |
| 1999/05/26 | 2,050 | 2,080 | 2,010 | 2,075 | 4,200 |
| 1999/05/25 | 2,080 | 2,100 | 2,000 | 2,000 | 25,000 |
| 1999/05/24 | 2,020 | 2,100 | 2,020 | 2,080 | 16,900 |
| 1999/05/21 | 2,100 | 2,100 | 1,980 | 2,100 | 31,100 |
| 1999/05/20 | 1,800 | 1,801 | 1,800 | 1,800 | 900 |
| 1999/05/19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1999/05/18 | 1,900 | 1,900 | 1,820 | 1,850 | 4,700 |
| 1999/05/17 | 1,827 | 1,900 | 1,820 | 1,870 | 5,300 |
| 1999/05/14 | 1,840 | 1,890 | 1,827 | 1,827 | 3,500 |
| 1999/05/13 | 1,830 | 1,841 | 1,830 | 1,840 | 1,900 |
| 1999/05/12 | 1,825 | 1,940 | 1,825 | 1,829 | 2,900 |
| 1999/05/11 | 1,961 | 1,961 | 1,810 | 1,820 | 3,200 |
| 1999/05/10 | 1,960 | 1,980 | 1,960 | 1,960 | 3,200 |
| 1999/05/07 | 2,000 | 2,000 | 1,990 | 1,990 | 4,800 |
| 1999/05/06 | 2,000 | 2,000 | 1,990 | 2,000 | 8,700 |
| 1999/04/30 | 1,921 | 2,000 | 1,921 | 2,000 | 13,000 |
| 1999/04/28 | 1,940 | 1,988 | 1,920 | 1,950 | 5,100 |
| 1999/04/27 | 1,939 | 1,950 | 1,932 | 1,939 | 4,600 |
| 1999/04/26 | 1,860 | 1,941 | 1,860 | 1,932 | 5,500 |
| 1999/04/23 | 1,830 | 1,850 | 1,805 | 1,850 | 3,100 |
| 1999/04/22 | 1,831 | 1,840 | 1,820 | 1,830 | 3,300 |
| 1999/04/21 | 1,855 | 1,910 | 1,820 | 1,830 | 1,900 |
| 1999/04/20 | 1,855 | 1,930 | 1,855 | 1,855 | 4,100 |
| 1999/04/19 | 1,950 | 1,950 | 1,880 | 1,930 | 2,600 |
| 1999/04/16 | 1,900 | 1,940 | 1,880 | 1,880 | 4,200 |
| 1999/04/15 | 1,910 | 1,910 | 1,850 | 1,900 | 3,200 |
| 1999/04/14 | 1,950 | 1,990 | 1,950 | 1,950 | 3,400 |
| 1999/04/13 | 2,010 | 2,010 | 1,910 | 1,950 | 9,200 |
| 1999/04/12 | 2,000 | 2,010 | 2,000 | 2,010 | 9,800 |
| 1999/04/09 | 1,995 | 2,020 | 1,980 | 2,000 | 20,300 |
| 1999/04/08 | 2,050 | 2,050 | 1,980 | 1,980 | 6,500 |
| 1999/04/07 | 2,050 | 2,100 | 1,990 | 2,050 | 18,200 |
| 1999/04/06 | 2,050 | 2,080 | 2,050 | 2,050 | 13,900 |
| 1999/04/05 | 1,930 | 2,100 | 1,910 | 2,080 | 12,000 |
| 1999/04/02 | 2,070 | 2,090 | 1,970 | 2,000 | 10,500 |
| 1999/04/01 | 1,981 | 2,100 | 1,981 | 2,070 | 24,300 |
| 1999/03/31 | 1,832 | 1,950 | 1,832 | 1,950 | 4,600 |
| 1999/03/30 | 1,800 | 1,880 | 1,800 | 1,832 | 8,900 |
| 1999/03/29 | 1,801 | 1,833 | 1,801 | 1,831 | 1,000 |
| 1999/03/26 | 1,800 | 1,860 | 1,780 | 1,800 | 11,500 |
| 1999/03/25 | 1,890 | 1,890 | 1,800 | 1,870 | 10,200 |
| 1999/03/24 | 1,900 | 1,910 | 1,800 | 1,890 | 2,300 |
| 1999/03/23 | 1,880 | 1,950 | 1,870 | 1,910 | 3,500 |
| 1999/03/19 | 2,000 | 2,070 | 2,000 | 2,000 | 5,400 |
| 1999/03/18 | 2,000 | 2,100 | 2,000 | 2,000 | 15,700 |
| 1999/03/17 | 1,860 | 2,100 | 1,860 | 1,900 | 12,600 |
| 1999/03/16 | 1,730 | 1,800 | 1,700 | 1,800 | 8,100 |
| 1999/03/15 | 1,749 | 1,750 | 1,700 | 1,700 | 8,000 |
| 1999/03/12 | 1,831 | 1,831 | 1,770 | 1,770 | 8,900 |
| 1999/03/11 | 1,890 | 1,900 | 1,800 | 1,820 | 6,900 |
| 1999/03/10 | 1,950 | 1,950 | 1,820 | 1,900 | 11,300 |
| 1999/03/09 | 2,100 | 2,100 | 1,950 | 1,950 | 5,200 |
| 1999/03/08 | 2,180 | 2,180 | 2,100 | 2,100 | 3,000 |
| 1999/03/05 | 2,130 | 2,200 | 2,060 | 2,200 | 27,000 |