日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,240 1,244 1,225 1,238 19,600
2000/12/28 1,180 1,245 1,180 1,243 36,500
2000/12/27 1,180 1,203 1,150 1,170 22,100
2000/12/26 1,170 1,200 1,170 1,180 20,000
2000/12/25 1,178 1,230 1,151 1,170 33,600
2000/12/22 1,120 1,168 1,102 1,138 19,400
2000/12/21 1,101 1,130 1,090 1,095 56,300
2000/12/20 1,201 1,205 1,150 1,170 61,900
2000/12/19 1,231 1,237 1,208 1,208 36,000
2000/12/18 1,250 1,262 1,230 1,231 45,000
2000/12/15 1,280 1,280 1,261 1,265 20,200
2000/12/14 1,312 1,329 1,280 1,280 86,500
2000/12/13 1,350 1,350 1,312 1,313 22,400
2000/12/12 1,333 1,350 1,330 1,338 34,400
2000/12/11 1,317 1,349 1,315 1,323 17,200
2000/12/08 1,310 1,320 1,310 1,315 31,300
2000/12/07 1,365 1,365 1,310 1,330 46,100
2000/12/06 1,408 1,410 1,355 1,356 29,200
2000/12/05 1,370 1,382 1,321 1,348 39,300
2000/12/04 1,380 1,440 1,360 1,365 43,900
2000/12/01 1,300 1,399 1,300 1,380 43,200
2000/11/30 1,300 1,320 1,300 1,307 22,700
2000/11/29 1,300 1,320 1,291 1,300 87,300
2000/11/28 1,291 1,330 1,290 1,300 79,400
2000/11/27 1,255 1,290 1,241 1,271 239,500
2000/11/24 1,270 1,280 1,215 1,235 139,400
2000/11/22 1,281 1,310 1,280 1,299 55,900
2000/11/21 1,272 1,320 1,270 1,310 65,600
2000/11/20 1,360 1,365 1,325 1,332 75,300
2000/11/17 1,450 1,457 1,412 1,425 49,000
2000/11/16 1,501 1,575 1,470 1,488 41,600
2000/11/15 1,560 1,560 1,500 1,501 27,800
2000/11/14 1,420 1,475 1,420 1,460 30,300
2000/11/13 1,500 1,500 1,427 1,460 61,800
2000/11/10 1,550 1,587 1,528 1,542 57,800
2000/11/09 1,600 1,670 1,510 1,520 204,300
2000/11/08 1,470 1,630 1,470 1,625 222,000
2000/11/07 1,448 1,448 1,380 1,430 123,100
2000/11/06 1,350 1,420 1,320 1,419 104,200
2000/11/02 1,365 1,365 1,299 1,360 103,800
2000/11/01 1,340 1,388 1,330 1,370 117,900
2000/10/31 1,321 1,341 1,250 1,299 178,100
2000/10/30 1,341 1,420 1,341 1,341 165,600
2000/10/27 1,660 1,670 1,619 1,641 47,800
2000/10/26 1,600 1,661 1,600 1,660 39,300
2000/10/25 1,700 1,700 1,650 1,660 41,200
2000/10/24 1,748 1,753 1,701 1,725 40,800
2000/10/23 1,750 1,834 1,750 1,753 58,500
2000/10/20 1,747 1,799 1,735 1,735 54,500
2000/10/19 1,636 1,657 1,601 1,627 105,500
2000/10/18 1,780 1,780 1,680 1,696 133,700
2000/10/17 1,900 1,900 1,800 1,805 115,600
2000/10/16 1,985 1,985 1,901 1,905 70,300
2000/10/13 1,900 1,925 1,880 1,925 39,200
2000/10/12 1,939 1,941 1,900 1,920 77,300
2000/10/11 2,020 2,030 1,930 1,960 96,600
2000/10/10 2,045 2,065 2,030 2,050 29,300
2000/10/06 2,050 2,060 2,010 2,050 46,300
2000/10/05 2,100 2,110 2,035 2,060 73,500
2000/10/04 2,030 2,090 2,000 2,060 75,300
2000/10/03 2,100 2,100 2,020 2,060 77,000
2000/10/02 2,105 2,120 2,095 2,105 48,400
2000/09/29 2,125 2,150 2,100 2,130 23,500
2000/09/28 2,100 2,150 2,100 2,100 24,100
2000/09/27 2,150 2,150 2,070 2,110 32,000
2000/09/26 2,275 2,275 2,180 2,180 35,300
2000/09/25 2,280 2,280 2,250 2,275 23,100
2000/09/22 2,280 2,290 2,220 2,235 48,500
2000/09/21 2,150 2,300 2,150 2,295 91,500
2000/09/20 2,150 2,170 2,100 2,140 59,300
2000/09/19 2,145 2,150 2,080 2,150 65,100
2000/09/18 2,215 2,215 2,155 2,165 41,300
2000/09/14 2,235 2,250 2,205 2,220 64,400
2000/09/13 2,240 2,270 2,220 2,220 44,700
2000/09/12 2,295 2,295 2,210 2,260 67,600
2000/09/11 2,400 2,400 2,290 2,290 66,400
2000/09/08 2,400 2,420 2,385 2,410 75,400
2000/09/07 2,460 2,460 2,395 2,410 56,600
2000/09/06 2,480 2,500 2,450 2,460 25,800
2000/09/05 2,490 2,520 2,470 2,500 41,800
2000/09/04 2,530 2,530 2,480 2,490 20,800
2000/09/01 2,510 2,550 2,510 2,510 49,300
2000/08/31 2,515 2,550 2,500 2,500 37,200
2000/08/30 2,560 2,565 2,510 2,520 85,100
2000/08/29 2,570 2,650 2,570 2,600 80,800
2000/08/28 2,700 2,700 2,530 2,585 146,600
2000/08/25 2,705 2,740 2,640 2,720 41,500
2000/08/24 2,620 2,750 2,605 2,690 49,000
2000/08/23 2,600 2,665 2,560 2,620 57,000
2000/08/22 2,600 2,625 2,520 2,600 122,400
2000/08/21 2,620 2,660 2,610 2,630 35,500
2000/08/18 2,700 2,750 2,675 2,680 28,700
2000/08/17 2,750 2,750 2,610 2,680 70,100
2000/08/16 2,850 2,880 2,760 2,800 44,200
2000/08/15 2,900 2,940 2,780 2,820 94,900
2000/08/14 2,720 2,860 2,720 2,840 97,800
2000/08/11 2,750 2,800 2,680 2,720 90,900
2000/08/10 2,650 2,750 2,620 2,750 115,400
2000/08/09 2,570 2,600 2,500 2,570 64,500
2000/08/08 2,590 2,605 2,560 2,560 69,000
2000/08/07 2,500 2,565 2,465 2,560 30,800
2000/08/04 2,550 2,550 2,480 2,495 33,600
2000/08/03 2,600 2,600 2,515 2,550 17,000
2000/08/02 2,600 2,640 2,590 2,590 40,900
2000/08/01 2,650 2,700 2,590 2,610 54,500
2000/07/31 2,420 2,650 2,395 2,650 80,800
2000/07/28 2,825 2,825 2,700 2,740 44,300
2000/07/27 2,860 2,870 2,800 2,850 49,500
2000/07/26 3,000 3,000 2,880 2,900 66,100
2000/07/25 3,100 3,100 2,990 3,020 54,500
2000/07/24 3,180 3,210 3,100 3,100 25,400
2000/07/21 3,220 3,250 3,140 3,180 63,500
2000/07/19 3,340 3,340 3,260 3,320 22,300
2000/07/18 3,450 3,450 3,320 3,340 22,300
2000/07/17 3,470 3,480 3,410 3,480 32,100
2000/07/14 3,470 3,500 3,410 3,470 24,200
2000/07/13 3,500 3,510 3,410 3,450 15,600
2000/07/12 3,510 3,520 3,400 3,520 50,300
2000/07/11 3,550 3,560 3,510 3,550 23,200
2000/07/10 3,580 3,590 3,540 3,550 30,300
2000/07/07 3,620 3,620 3,520 3,550 30,200
2000/07/06 3,630 3,660 3,600 3,610 24,400
2000/07/05 3,680 3,680 3,570 3,610 32,500
2000/07/04 3,800 3,800 3,600 3,600 48,300
2000/07/03 3,860 3,860 3,740 3,790 19,800
2000/06/30 3,780 3,800 3,700 3,710 21,500
2000/06/29 3,700 3,850 3,650 3,680 55,800
2000/06/28 3,500 3,540 3,500 3,500 11,000
2000/06/27 3,640 3,640 3,450 3,580 24,700
2000/06/26 3,700 3,700 3,640 3,650 10,200
2000/06/23 3,640 3,690 3,580 3,600 14,400
2000/06/22 3,630 3,700 3,590 3,640 25,600
2000/06/21 3,490 3,650 3,470 3,620 36,600
2000/06/20 3,450 3,490 3,350 3,440 108,900
2000/06/19 3,550 3,600 3,530 3,600 10,600
2000/06/16 3,680 3,680 3,550 3,600 26,800
2000/06/15 3,620 3,730 3,620 3,690 36,500
2000/06/14 3,700 3,800 3,600 3,690 29,000
2000/06/13 3,830 3,900 3,720 3,730 16,400
2000/06/12 3,900 3,950 3,860 3,870 6,500
2000/06/09 4,020 4,020 3,800 3,850 29,300
2000/06/08 3,910 3,990 3,910 3,930 16,900
2000/06/07 4,030 4,030 3,910 4,000 17,800
2000/06/06 4,140 4,140 3,980 3,980 25,200
2000/06/05 3,950 4,100 3,940 4,100 42,300
2000/06/02 3,740 3,880 3,700 3,800 14,700
2000/06/01 3,710 3,770 3,620 3,700 27,900
2000/05/31 3,970 3,970 3,800 3,800 49,000
2000/05/30 3,900 3,920 3,800 3,830 36,600
2000/05/29 3,850 3,900 3,780 3,900 56,100
2000/05/26 3,730 3,730 3,620 3,650 61,900
2000/05/25 3,590 3,820 3,570 3,800 71,900
2000/05/24 3,290 3,340 3,190 3,320 116,400
2000/05/23 3,940 3,990 3,650 3,690 59,500
2000/05/22 4,030 4,050 3,810 3,940 62,800
2000/05/19 4,350 4,350 4,000 4,030 93,900
2000/05/18 4,560 4,590 4,430 4,450 42,300
2000/05/17 4,680 4,700 4,530 4,560 50,900
2000/05/16 4,650 4,700 4,600 4,630 26,800
2000/05/15 4,700 4,700 4,590 4,600 29,100
2000/05/12 4,600 4,830 4,580 4,650 68,300
2000/05/11 4,600 4,610 4,450 4,530 114,400
2000/05/10 5,000 5,030 4,810 4,860 43,300
2000/05/09 5,100 5,130 5,050 5,070 31,000
2000/05/08 5,050 5,340 5,050 5,220 34,400
2000/05/02 5,370 5,380 5,100 5,350 14,300
2000/05/01 5,020 5,390 5,020 5,390 18,800
2000/04/28 5,470 5,470 5,010 5,100 24,400
2000/04/27 5,300 5,600 5,300 5,480 86,700
2000/04/26 5,250 5,300 5,200 5,300 28,800
2000/04/25 5,100 5,270 5,100 5,220 27,000
2000/04/24 5,050 5,200 5,040 5,050 25,100
2000/04/21 5,020 5,200 5,000 5,000 18,700
2000/04/20 4,790 5,150 4,700 4,970 53,700
2000/04/19 4,660 4,890 4,660 4,810 24,900
2000/04/18 4,600 4,750 4,430 4,660 72,700
2000/04/17 4,430 4,550 4,430 4,430 54,900
2000/04/14 4,800 5,000 4,620 4,930 118,200
2000/04/13 5,070 5,150 4,820 4,990 47,400
2000/04/12 5,590 5,590 5,250 5,370 84,100
2000/04/11 5,250 5,600 5,250 5,500 130,000
2000/04/10 4,950 5,250 4,950 5,250 72,700
2000/04/07 4,650 4,880 4,610 4,750 178,900
2000/04/06 5,200 5,300 4,580 4,600 178,200
2000/04/05 5,620 5,640 5,060 5,150 114,500
2000/04/04 5,800 5,800 5,510 5,620 33,300
2000/04/03 6,020 6,110 5,820 5,890 41,100
2000/03/31 5,990 6,050 5,910 6,020 46,600
2000/03/30 5,990 5,990 5,860 5,910 51,200
2000/03/29 5,690 5,960 5,690 5,860 101,400
2000/03/28 5,900 5,950 5,690 5,690 63,100
2000/03/27 6,100 6,200 5,800 5,900 42,800
2000/03/24 6,110 6,250 6,030 6,030 43,900
2000/03/23 6,250 6,260 6,180 6,260 51,400
2000/03/22 6,200 6,630 6,150 6,410 229,100
2000/03/21 6,010 6,250 5,990 6,130 195,400
2000/03/17 6,600 7,000 6,300 6,310 132,100
2000/03/16 6,260 6,360 5,910 6,290 127,900
2000/03/15 6,000 6,600 6,000 6,480 30,400
2000/03/14 5,840 6,160 5,800 6,160 57,500
2000/03/13 6,510 6,520 5,750 5,940 64,900
2000/03/10 6,930 7,050 6,700 6,750 120,200
2000/03/09 7,150 7,280 7,000 7,000 79,400
2000/03/08 7,200 7,360 7,040 7,050 107,400
2000/03/07 7,590 7,680 7,100 7,390 58,600
2000/03/06 7,860 7,910 7,400 7,690 45,300
2000/03/03 7,900 7,900 7,700 7,880 32,000
2000/03/02 8,200 8,200 7,800 7,980 40,300
2000/03/01 8,400 8,400 8,050 8,050 166,600
2000/02/29 8,300 8,300 7,850 8,300 234,500
2000/02/28 7,640 8,010 7,610 8,010 86,700
2000/02/25 7,480 7,650 7,400 7,640 52,800
2000/02/24 7,730 7,730 7,280 7,480 47,800
2000/02/23 7,460 7,730 7,350 7,730 63,400
2000/02/22 8,460 8,460 7,260 7,260 239,900
2000/02/21 7,800 8,450 7,660 8,260 525,100
2000/02/18 7,290 7,500 7,150 7,450 69,500
2000/02/17 7,250 7,250 7,000 7,150 41,800
2000/02/16 7,100 7,200 6,910 6,950 29,900
2000/02/15 7,300 7,350 7,100 7,100 55,400
2000/02/14 7,520 7,540 7,100 7,330 93,100
2000/02/10 7,340 7,400 7,240 7,320 44,800
2000/02/09 7,650 7,700 7,300 7,540 88,500
2000/02/08 7,600 7,670 7,500 7,600 43,300
2000/02/07 7,500 7,600 7,300 7,600 40,200
2000/02/04 7,610 7,700 7,470 7,470 58,300
2000/02/03 7,790 7,800 7,510 7,740 109,600
2000/02/02 7,800 7,820 7,500 7,690 108,700
2000/02/01 7,450 7,850 7,430 7,700 237,700
2000/01/31 7,300 7,510 7,200 7,400 75,300
2000/01/28 7,450 7,600 7,300 7,400 178,200
2000/01/27 7,100 7,200 7,050 7,180 36,200
2000/01/26 7,100 7,150 7,030 7,080 39,700
2000/01/25 7,000 7,150 7,000 7,020 30,200
2000/01/24 6,990 7,380 6,930 7,220 33,000
2000/01/21 7,250 7,300 7,060 7,070 92,500
2000/01/20 6,850 7,530 6,850 7,450 163,300
2000/01/19 7,270 7,350 6,870 6,870 49,300
2000/01/18 7,110 7,540 7,050 7,370 203,600
2000/01/17 7,000 7,100 6,850 6,970 35,000
2000/01/14 7,200 7,200 6,800 7,000 103,600
2000/01/13 7,000 7,100 6,760 7,020 45,500
2000/01/12 7,100 7,100 6,750 7,020 37,900
2000/01/11 7,010 7,250 6,900 7,250 157,900
2000/01/07 6,200 6,800 6,200 6,680 132,900
2000/01/06 5,910 6,300 5,800 6,100 41,100
2000/01/05 5,700 6,050 5,700 5,810 44,000
2000/01/04 6,500 6,500 6,300 6,400 20,900

このページの先頭へ