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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,299 | 1,320 | 1,280 | 1,320 | 11,600 |
| 2001/12/27 | 1,280 | 1,309 | 1,280 | 1,309 | 19,600 |
| 2001/12/26 | 1,295 | 1,299 | 1,277 | 1,281 | 7,200 |
| 2001/12/25 | 1,298 | 1,298 | 1,250 | 1,270 | 14,000 |
| 2001/12/21 | 1,250 | 1,299 | 1,249 | 1,298 | 20,100 |
| 2001/12/20 | 1,270 | 1,279 | 1,220 | 1,279 | 22,700 |
| 2001/12/19 | 1,253 | 1,273 | 1,247 | 1,270 | 10,000 |
| 2001/12/18 | 1,281 | 1,298 | 1,260 | 1,260 | 10,800 |
| 2001/12/17 | 1,300 | 1,330 | 1,290 | 1,301 | 30,700 |
| 2001/12/14 | 1,250 | 1,295 | 1,250 | 1,295 | 52,500 |
| 2001/12/13 | 1,231 | 1,288 | 1,231 | 1,288 | 30,000 |
| 2001/12/12 | 1,200 | 1,250 | 1,191 | 1,246 | 27,000 |
| 2001/12/11 | 1,224 | 1,225 | 1,211 | 1,220 | 19,800 |
| 2001/12/10 | 1,225 | 1,225 | 1,210 | 1,224 | 10,300 |
| 2001/12/07 | 1,245 | 1,245 | 1,225 | 1,226 | 12,500 |
| 2001/12/06 | 1,205 | 1,290 | 1,205 | 1,285 | 39,000 |
| 2001/12/05 | 1,210 | 1,233 | 1,206 | 1,225 | 23,800 |
| 2001/12/04 | 1,220 | 1,230 | 1,200 | 1,230 | 13,200 |
| 2001/12/03 | 1,270 | 1,270 | 1,221 | 1,221 | 11,200 |
| 2001/11/30 | 1,220 | 1,255 | 1,210 | 1,250 | 39,000 |
| 2001/11/29 | 1,200 | 1,224 | 1,195 | 1,221 | 27,600 |
| 2001/11/28 | 1,205 | 1,206 | 1,190 | 1,201 | 12,300 |
| 2001/11/27 | 1,201 | 1,208 | 1,198 | 1,208 | 20,200 |
| 2001/11/26 | 1,208 | 1,223 | 1,200 | 1,210 | 26,500 |
| 2001/11/22 | 1,192 | 1,205 | 1,192 | 1,203 | 10,600 |
| 2001/11/21 | 1,199 | 1,202 | 1,189 | 1,195 | 16,200 |
| 2001/11/20 | 1,200 | 1,220 | 1,195 | 1,201 | 14,300 |
| 2001/11/19 | 1,190 | 1,214 | 1,190 | 1,200 | 22,000 |
| 2001/11/16 | 1,171 | 1,200 | 1,171 | 1,192 | 11,000 |
| 2001/11/15 | 1,180 | 1,209 | 1,171 | 1,209 | 9,600 |
| 2001/11/14 | 1,170 | 1,182 | 1,161 | 1,180 | 23,000 |
| 2001/11/13 | 1,171 | 1,185 | 1,171 | 1,185 | 11,000 |
| 2001/11/12 | 1,182 | 1,193 | 1,182 | 1,187 | 12,700 |
| 2001/11/09 | 1,190 | 1,198 | 1,171 | 1,190 | 18,800 |
| 2001/11/08 | 1,199 | 1,204 | 1,191 | 1,204 | 17,500 |
| 2001/11/07 | 1,210 | 1,210 | 1,196 | 1,210 | 17,600 |
| 2001/11/06 | 1,198 | 1,210 | 1,192 | 1,210 | 19,300 |
| 2001/11/05 | 1,200 | 1,209 | 1,179 | 1,198 | 22,700 |
| 2001/11/02 | 1,200 | 1,208 | 1,197 | 1,198 | 11,000 |
| 2001/11/01 | 1,199 | 1,210 | 1,190 | 1,191 | 19,200 |
| 2001/10/31 | 1,219 | 1,230 | 1,202 | 1,215 | 9,000 |
| 2001/10/30 | 1,234 | 1,241 | 1,215 | 1,234 | 14,000 |
| 2001/10/29 | 1,237 | 1,244 | 1,235 | 1,237 | 10,800 |
| 2001/10/26 | 1,237 | 1,242 | 1,225 | 1,237 | 7,300 |
| 2001/10/25 | 1,236 | 1,249 | 1,225 | 1,228 | 13,100 |
| 2001/10/24 | 1,230 | 1,240 | 1,220 | 1,231 | 9,000 |
| 2001/10/23 | 1,205 | 1,220 | 1,201 | 1,220 | 6,800 |
| 2001/10/22 | 1,201 | 1,209 | 1,191 | 1,191 | 7,900 |
| 2001/10/19 | 1,196 | 1,214 | 1,181 | 1,214 | 11,100 |
| 2001/10/18 | 1,220 | 1,239 | 1,181 | 1,236 | 7,900 |
| 2001/10/17 | 1,235 | 1,244 | 1,227 | 1,240 | 4,200 |
| 2001/10/16 | 1,250 | 1,250 | 1,230 | 1,231 | 5,500 |
| 2001/10/15 | 1,249 | 1,249 | 1,220 | 1,230 | 21,000 |
| 2001/10/12 | 1,202 | 1,260 | 1,202 | 1,260 | 29,000 |
| 2001/10/11 | 1,191 | 1,220 | 1,185 | 1,220 | 17,300 |
| 2001/10/10 | 1,193 | 1,199 | 1,165 | 1,185 | 24,700 |
| 2001/10/09 | 1,199 | 1,213 | 1,199 | 1,213 | 11,800 |
| 2001/10/05 | 1,211 | 1,220 | 1,195 | 1,208 | 11,500 |
| 2001/10/04 | 1,200 | 1,212 | 1,191 | 1,212 | 24,300 |
| 2001/10/03 | 1,201 | 1,215 | 1,190 | 1,203 | 15,500 |
| 2001/10/02 | 1,226 | 1,238 | 1,181 | 1,211 | 24,800 |
| 2001/10/01 | 1,220 | 1,240 | 1,180 | 1,226 | 13,600 |
| 2001/09/28 | 1,209 | 1,210 | 1,190 | 1,210 | 18,300 |
| 2001/09/27 | 1,171 | 1,199 | 1,165 | 1,199 | 10,000 |
| 2001/09/26 | 1,168 | 1,171 | 1,164 | 1,171 | 9,900 |
| 2001/09/25 | 1,200 | 1,200 | 1,165 | 1,188 | 16,800 |
| 2001/09/21 | 1,101 | 1,140 | 1,100 | 1,140 | 8,400 |
| 2001/09/20 | 1,101 | 1,125 | 1,100 | 1,125 | 10,400 |
| 2001/09/19 | 1,090 | 1,165 | 1,090 | 1,153 | 8,800 |
| 2001/09/18 | 1,061 | 1,100 | 1,061 | 1,085 | 27,600 |
| 2001/09/17 | 1,129 | 1,129 | 1,060 | 1,101 | 12,200 |
| 2001/09/14 | 1,160 | 1,180 | 1,150 | 1,150 | 38,200 |
| 2001/09/13 | 1,020 | 1,160 | 1,020 | 1,159 | 25,900 |
| 2001/09/12 | 1,100 | 1,140 | 1,100 | 1,100 | 37,000 |
| 2001/09/11 | 1,200 | 1,203 | 1,186 | 1,200 | 26,000 |
| 2001/09/10 | 1,241 | 1,242 | 1,200 | 1,231 | 46,200 |
| 2001/09/07 | 1,201 | 1,215 | 1,200 | 1,215 | 21,300 |
| 2001/09/06 | 1,201 | 1,216 | 1,201 | 1,215 | 7,000 |
| 2001/09/05 | 1,241 | 1,242 | 1,210 | 1,221 | 24,400 |
| 2001/09/04 | 1,250 | 1,252 | 1,235 | 1,250 | 21,000 |
| 2001/09/03 | 1,317 | 1,317 | 1,280 | 1,280 | 17,800 |
| 2001/08/31 | 1,270 | 1,317 | 1,270 | 1,317 | 24,100 |
| 2001/08/30 | 1,310 | 1,320 | 1,300 | 1,320 | 23,400 |
| 2001/08/29 | 1,311 | 1,329 | 1,311 | 1,311 | 11,000 |
| 2001/08/28 | 1,338 | 1,338 | 1,305 | 1,330 | 21,800 |
| 2001/08/27 | 1,317 | 1,325 | 1,316 | 1,318 | 26,500 |
| 2001/08/24 | 1,314 | 1,320 | 1,314 | 1,316 | 15,100 |
| 2001/08/23 | 1,312 | 1,316 | 1,310 | 1,314 | 8,200 |
| 2001/08/22 | 1,320 | 1,320 | 1,304 | 1,311 | 7,200 |
| 2001/08/21 | 1,298 | 1,320 | 1,297 | 1,318 | 15,500 |
| 2001/08/20 | 1,300 | 1,319 | 1,300 | 1,311 | 12,300 |
| 2001/08/17 | 1,310 | 1,320 | 1,300 | 1,310 | 28,500 |
| 2001/08/16 | 1,312 | 1,319 | 1,306 | 1,312 | 8,700 |
| 2001/08/15 | 1,301 | 1,324 | 1,301 | 1,316 | 16,700 |
| 2001/08/14 | 1,315 | 1,324 | 1,305 | 1,319 | 8,300 |
| 2001/08/13 | 1,301 | 1,335 | 1,301 | 1,315 | 13,600 |
| 2001/08/10 | 1,320 | 1,329 | 1,313 | 1,321 | 7,200 |
| 2001/08/09 | 1,321 | 1,342 | 1,320 | 1,321 | 17,900 |
| 2001/08/08 | 1,359 | 1,377 | 1,341 | 1,368 | 11,100 |
| 2001/08/07 | 1,350 | 1,360 | 1,320 | 1,360 | 7,400 |
| 2001/08/06 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 2001/08/03 | 1,380 | 1,385 | 1,354 | 1,356 | 8,300 |
| 2001/08/02 | 1,390 | 1,395 | 1,351 | 1,390 | 16,400 |
| 2001/08/01 | 1,340 | 1,395 | 1,321 | 1,395 | 16,500 |
| 2001/07/31 | 1,301 | 1,340 | 1,301 | 1,340 | 4,700 |
| 2001/07/30 | 1,352 | 1,360 | 1,306 | 1,307 | 13,200 |
| 2001/07/27 | 1,337 | 1,356 | 1,322 | 1,352 | 20,500 |
| 2001/07/26 | 1,335 | 1,340 | 1,330 | 1,339 | 9,400 |
| 2001/07/25 | 1,324 | 1,340 | 1,322 | 1,340 | 14,400 |
| 2001/07/24 | 1,305 | 1,330 | 1,300 | 1,322 | 23,500 |
| 2001/07/23 | 1,331 | 1,331 | 1,300 | 1,316 | 14,400 |
| 2001/07/19 | 1,330 | 1,340 | 1,325 | 1,327 | 24,600 |
| 2001/07/18 | 1,332 | 1,340 | 1,326 | 1,327 | 19,400 |
| 2001/07/17 | 1,329 | 1,350 | 1,320 | 1,332 | 21,300 |
| 2001/07/16 | 1,320 | 1,330 | 1,320 | 1,330 | 6,600 |
| 2001/07/13 | 1,340 | 1,349 | 1,325 | 1,327 | 11,900 |
| 2001/07/12 | 1,311 | 1,335 | 1,311 | 1,335 | 7,900 |
| 2001/07/11 | 1,330 | 1,336 | 1,317 | 1,317 | 11,300 |
| 2001/07/10 | 1,321 | 1,336 | 1,319 | 1,336 | 19,600 |
| 2001/07/09 | 1,301 | 1,319 | 1,290 | 1,319 | 31,200 |
| 2001/07/06 | 1,370 | 1,370 | 1,326 | 1,326 | 22,000 |
| 2001/07/05 | 1,371 | 1,382 | 1,360 | 1,370 | 7,900 |
| 2001/07/04 | 1,400 | 1,400 | 1,370 | 1,382 | 13,000 |
| 2001/07/03 | 1,389 | 1,400 | 1,389 | 1,400 | 13,700 |
| 2001/07/02 | 1,390 | 1,390 | 1,360 | 1,389 | 9,200 |
| 2001/06/29 | 1,410 | 1,410 | 1,389 | 1,404 | 11,600 |
| 2001/06/28 | 1,420 | 1,420 | 1,381 | 1,388 | 14,800 |
| 2001/06/27 | 1,373 | 1,380 | 1,372 | 1,380 | 11,900 |
| 2001/06/26 | 1,360 | 1,367 | 1,353 | 1,367 | 22,800 |
| 2001/06/25 | 1,353 | 1,360 | 1,350 | 1,350 | 12,800 |
| 2001/06/22 | 1,350 | 1,354 | 1,337 | 1,353 | 11,600 |
| 2001/06/21 | 1,325 | 1,345 | 1,325 | 1,334 | 21,000 |
| 2001/06/20 | 1,330 | 1,340 | 1,326 | 1,332 | 20,200 |
| 2001/06/19 | 1,336 | 1,345 | 1,335 | 1,337 | 27,700 |
| 2001/06/18 | 1,330 | 1,335 | 1,330 | 1,334 | 8,500 |
| 2001/06/15 | 1,331 | 1,350 | 1,330 | 1,330 | 28,600 |
| 2001/06/14 | 1,330 | 1,340 | 1,330 | 1,332 | 24,100 |
| 2001/06/13 | 1,330 | 1,340 | 1,330 | 1,330 | 15,100 |
| 2001/06/12 | 1,351 | 1,352 | 1,321 | 1,321 | 20,100 |
| 2001/06/11 | 1,350 | 1,360 | 1,350 | 1,360 | 16,800 |
| 2001/06/08 | 1,330 | 1,350 | 1,330 | 1,350 | 47,000 |
| 2001/06/07 | 1,330 | 1,341 | 1,330 | 1,339 | 17,900 |
| 2001/06/06 | 1,332 | 1,341 | 1,330 | 1,331 | 23,500 |
| 2001/06/05 | 1,349 | 1,369 | 1,330 | 1,339 | 27,800 |
| 2001/06/04 | 1,331 | 1,349 | 1,330 | 1,349 | 34,200 |
| 2001/06/01 | 1,323 | 1,340 | 1,311 | 1,336 | 19,000 |
| 2001/05/31 | 1,325 | 1,348 | 1,320 | 1,320 | 27,900 |
| 2001/05/30 | 1,350 | 1,354 | 1,350 | 1,352 | 30,100 |
| 2001/05/29 | 1,350 | 1,370 | 1,350 | 1,355 | 30,000 |
| 2001/05/28 | 1,379 | 1,380 | 1,350 | 1,350 | 36,500 |
| 2001/05/25 | 1,380 | 1,380 | 1,360 | 1,369 | 14,300 |
| 2001/05/24 | 1,365 | 1,380 | 1,360 | 1,369 | 37,700 |
| 2001/05/23 | 1,390 | 1,405 | 1,381 | 1,383 | 21,800 |
| 2001/05/22 | 1,420 | 1,429 | 1,398 | 1,398 | 35,300 |
| 2001/05/21 | 1,405 | 1,440 | 1,405 | 1,420 | 41,800 |
| 2001/05/18 | 1,353 | 1,420 | 1,353 | 1,403 | 32,800 |
| 2001/05/17 | 1,345 | 1,355 | 1,330 | 1,353 | 20,200 |
| 2001/05/16 | 1,360 | 1,365 | 1,335 | 1,341 | 52,600 |
| 2001/05/15 | 1,375 | 1,380 | 1,370 | 1,379 | 9,700 |
| 2001/05/14 | 1,410 | 1,410 | 1,380 | 1,381 | 20,800 |
| 2001/05/11 | 1,390 | 1,400 | 1,370 | 1,400 | 34,600 |
| 2001/05/10 | 1,410 | 1,410 | 1,393 | 1,400 | 32,200 |
| 2001/05/09 | 1,445 | 1,445 | 1,400 | 1,425 | 55,900 |
| 2001/05/08 | 1,495 | 1,495 | 1,421 | 1,445 | 87,800 |
| 2001/05/07 | 1,493 | 1,520 | 1,461 | 1,495 | 187,800 |
| 2001/05/02 | 1,395 | 1,420 | 1,386 | 1,420 | 83,600 |
| 2001/05/01 | 1,399 | 1,399 | 1,380 | 1,390 | 51,700 |
| 2001/04/27 | 1,390 | 1,400 | 1,308 | 1,370 | 128,900 |
| 2001/04/26 | 1,306 | 1,397 | 1,300 | 1,395 | 76,300 |
| 2001/04/25 | 1,302 | 1,310 | 1,291 | 1,294 | 21,200 |
| 2001/04/24 | 1,300 | 1,304 | 1,290 | 1,299 | 26,600 |
| 2001/04/23 | 1,301 | 1,305 | 1,297 | 1,298 | 19,700 |
| 2001/04/20 | 1,303 | 1,307 | 1,291 | 1,298 | 29,800 |
| 2001/04/19 | 1,300 | 1,322 | 1,286 | 1,300 | 69,000 |
| 2001/04/18 | 1,285 | 1,290 | 1,277 | 1,281 | 39,000 |
| 2001/04/17 | 1,277 | 1,289 | 1,276 | 1,286 | 10,900 |
| 2001/04/16 | 1,289 | 1,295 | 1,270 | 1,275 | 7,100 |
| 2001/04/13 | 1,300 | 1,300 | 1,281 | 1,281 | 12,600 |
| 2001/04/12 | 1,300 | 1,300 | 1,282 | 1,282 | 6,800 |
| 2001/04/11 | 1,280 | 1,299 | 1,261 | 1,299 | 22,900 |
| 2001/04/10 | 1,300 | 1,300 | 1,276 | 1,276 | 26,100 |
| 2001/04/09 | 1,296 | 1,296 | 1,275 | 1,275 | 14,600 |
| 2001/04/06 | 1,295 | 1,299 | 1,280 | 1,285 | 37,200 |
| 2001/04/05 | 1,260 | 1,269 | 1,248 | 1,258 | 61,700 |
| 2001/04/04 | 1,250 | 1,270 | 1,245 | 1,262 | 22,700 |
| 2001/04/03 | 1,270 | 1,275 | 1,252 | 1,270 | 25,000 |
| 2001/04/02 | 1,300 | 1,300 | 1,261 | 1,295 | 12,700 |
| 2001/03/30 | 1,304 | 1,304 | 1,290 | 1,290 | 25,200 |
| 2001/03/29 | 1,300 | 1,339 | 1,290 | 1,290 | 25,500 |
| 2001/03/28 | 1,311 | 1,327 | 1,290 | 1,309 | 26,200 |
| 2001/03/27 | 1,320 | 1,368 | 1,302 | 1,302 | 28,900 |
| 2001/03/26 | 1,350 | 1,370 | 1,315 | 1,332 | 72,300 |
| 2001/03/23 | 1,255 | 1,280 | 1,255 | 1,270 | 16,800 |
| 2001/03/22 | 1,300 | 1,319 | 1,260 | 1,270 | 31,300 |
| 2001/03/21 | 1,220 | 1,319 | 1,220 | 1,319 | 25,600 |
| 2001/03/19 | 1,250 | 1,250 | 1,201 | 1,245 | 30,300 |
| 2001/03/16 | 1,249 | 1,269 | 1,242 | 1,255 | 25,700 |
| 2001/03/15 | 1,254 | 1,255 | 1,200 | 1,250 | 99,600 |
| 2001/03/14 | 1,300 | 1,300 | 1,265 | 1,265 | 25,400 |
| 2001/03/13 | 1,299 | 1,299 | 1,260 | 1,289 | 36,600 |
| 2001/03/12 | 1,335 | 1,337 | 1,301 | 1,331 | 15,700 |
| 2001/03/09 | 1,350 | 1,355 | 1,350 | 1,355 | 31,600 |
| 2001/03/08 | 1,350 | 1,360 | 1,346 | 1,352 | 24,000 |
| 2001/03/07 | 1,365 | 1,365 | 1,350 | 1,350 | 19,000 |
| 2001/03/06 | 1,345 | 1,357 | 1,300 | 1,353 | 19,700 |
| 2001/03/05 | 1,295 | 1,325 | 1,285 | 1,325 | 29,700 |
| 2001/03/02 | 1,300 | 1,306 | 1,285 | 1,295 | 21,600 |
| 2001/03/01 | 1,300 | 1,319 | 1,295 | 1,309 | 16,800 |
| 2001/02/28 | 1,300 | 1,309 | 1,282 | 1,300 | 31,000 |
| 2001/02/27 | 1,310 | 1,330 | 1,292 | 1,300 | 30,200 |
| 2001/02/26 | 1,309 | 1,319 | 1,285 | 1,285 | 16,500 |
| 2001/02/23 | 1,261 | 1,310 | 1,251 | 1,309 | 30,000 |
| 2001/02/22 | 1,300 | 1,310 | 1,281 | 1,281 | 28,900 |
| 2001/02/21 | 1,310 | 1,329 | 1,310 | 1,310 | 24,100 |
| 2001/02/20 | 1,340 | 1,340 | 1,314 | 1,325 | 17,600 |
| 2001/02/19 | 1,325 | 1,345 | 1,313 | 1,326 | 14,400 |
| 2001/02/16 | 1,365 | 1,371 | 1,325 | 1,325 | 24,300 |
| 2001/02/15 | 1,379 | 1,379 | 1,344 | 1,345 | 18,100 |
| 2001/02/14 | 1,367 | 1,385 | 1,347 | 1,359 | 23,300 |
| 2001/02/13 | 1,405 | 1,405 | 1,332 | 1,347 | 30,500 |
| 2001/02/09 | 1,393 | 1,410 | 1,350 | 1,380 | 38,400 |
| 2001/02/08 | 1,430 | 1,510 | 1,355 | 1,393 | 186,900 |
| 2001/02/07 | 1,315 | 1,438 | 1,311 | 1,430 | 143,300 |
| 2001/02/06 | 1,270 | 1,319 | 1,270 | 1,295 | 39,500 |
| 2001/02/05 | 1,300 | 1,340 | 1,271 | 1,274 | 53,700 |
| 2001/02/02 | 1,210 | 1,267 | 1,210 | 1,267 | 43,700 |
| 2001/02/01 | 1,260 | 1,279 | 1,250 | 1,255 | 19,600 |
| 2001/01/31 | 1,300 | 1,300 | 1,250 | 1,289 | 19,900 |
| 2001/01/30 | 1,309 | 1,309 | 1,280 | 1,295 | 17,700 |
| 2001/01/29 | 1,319 | 1,330 | 1,300 | 1,300 | 25,700 |
| 2001/01/26 | 1,321 | 1,330 | 1,300 | 1,309 | 35,700 |
| 2001/01/25 | 1,300 | 1,320 | 1,268 | 1,298 | 63,100 |
| 2001/01/24 | 1,230 | 1,290 | 1,230 | 1,268 | 19,400 |
| 2001/01/23 | 1,275 | 1,275 | 1,232 | 1,242 | 21,700 |
| 2001/01/22 | 1,320 | 1,320 | 1,250 | 1,250 | 26,400 |
| 2001/01/19 | 1,268 | 1,294 | 1,250 | 1,290 | 30,000 |
| 2001/01/18 | 1,182 | 1,230 | 1,182 | 1,228 | 35,200 |
| 2001/01/17 | 1,194 | 1,200 | 1,162 | 1,180 | 24,900 |
| 2001/01/16 | 1,146 | 1,195 | 1,135 | 1,195 | 18,100 |
| 2001/01/15 | 1,120 | 1,145 | 1,090 | 1,126 | 16,300 |
| 2001/01/12 | 1,100 | 1,120 | 1,082 | 1,098 | 42,200 |
| 2001/01/11 | 1,099 | 1,100 | 1,000 | 1,050 | 74,900 |
| 2001/01/10 | 1,130 | 1,150 | 1,096 | 1,100 | 28,000 |
| 2001/01/09 | 1,180 | 1,182 | 1,130 | 1,149 | 22,700 |
| 2001/01/05 | 1,210 | 1,240 | 1,190 | 1,190 | 34,500 |
| 2001/01/04 | 1,260 | 1,260 | 1,210 | 1,210 | 12,300 |