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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,380 | 1,392 | 1,380 | 1,380 | 10,000 |
| 2002/12/27 | 1,340 | 1,379 | 1,340 | 1,379 | 13,800 |
| 2002/12/26 | 1,340 | 1,348 | 1,339 | 1,339 | 6,600 |
| 2002/12/25 | 1,310 | 1,340 | 1,310 | 1,330 | 10,300 |
| 2002/12/24 | 1,339 | 1,339 | 1,289 | 1,310 | 21,900 |
| 2002/12/20 | 1,310 | 1,340 | 1,310 | 1,340 | 10,700 |
| 2002/12/19 | 1,312 | 1,312 | 1,292 | 1,310 | 8,400 |
| 2002/12/18 | 1,333 | 1,333 | 1,314 | 1,314 | 8,300 |
| 2002/12/17 | 1,327 | 1,334 | 1,327 | 1,333 | 5,200 |
| 2002/12/16 | 1,356 | 1,356 | 1,323 | 1,327 | 9,100 |
| 2002/12/13 | 1,351 | 1,357 | 1,350 | 1,356 | 64,200 |
| 2002/12/12 | 1,360 | 1,360 | 1,350 | 1,350 | 12,500 |
| 2002/12/11 | 1,366 | 1,366 | 1,350 | 1,360 | 7,000 |
| 2002/12/10 | 1,370 | 1,370 | 1,351 | 1,367 | 16,300 |
| 2002/12/09 | 1,356 | 1,369 | 1,356 | 1,366 | 14,600 |
| 2002/12/06 | 1,360 | 1,360 | 1,342 | 1,355 | 10,600 |
| 2002/12/05 | 1,370 | 1,370 | 1,357 | 1,366 | 9,000 |
| 2002/12/04 | 1,365 | 1,369 | 1,362 | 1,363 | 18,000 |
| 2002/12/03 | 1,361 | 1,365 | 1,346 | 1,365 | 11,900 |
| 2002/12/02 | 1,347 | 1,360 | 1,336 | 1,360 | 40,100 |
| 2002/11/29 | 1,310 | 1,349 | 1,290 | 1,347 | 54,700 |
| 2002/11/28 | 1,316 | 1,336 | 1,309 | 1,310 | 20,500 |
| 2002/11/27 | 1,314 | 1,343 | 1,314 | 1,327 | 11,100 |
| 2002/11/26 | 1,341 | 1,343 | 1,310 | 1,313 | 7,600 |
| 2002/11/25 | 1,343 | 1,343 | 1,310 | 1,343 | 14,200 |
| 2002/11/22 | 1,350 | 1,350 | 1,309 | 1,344 | 9,500 |
| 2002/11/21 | 1,288 | 1,350 | 1,280 | 1,350 | 15,900 |
| 2002/11/20 | 1,221 | 1,310 | 1,221 | 1,310 | 17,400 |
| 2002/11/19 | 1,267 | 1,279 | 1,240 | 1,261 | 7,200 |
| 2002/11/18 | 1,289 | 1,303 | 1,272 | 1,287 | 8,400 |
| 2002/11/15 | 1,248 | 1,309 | 1,248 | 1,309 | 22,100 |
| 2002/11/14 | 1,231 | 1,245 | 1,200 | 1,245 | 14,300 |
| 2002/11/13 | 1,230 | 1,245 | 1,227 | 1,245 | 8,300 |
| 2002/11/12 | 1,234 | 1,244 | 1,230 | 1,239 | 6,900 |
| 2002/11/11 | 1,250 | 1,251 | 1,231 | 1,231 | 9,600 |
| 2002/11/08 | 1,279 | 1,279 | 1,262 | 1,270 | 7,400 |
| 2002/11/07 | 1,280 | 1,282 | 1,271 | 1,282 | 17,800 |
| 2002/11/06 | 1,275 | 1,285 | 1,275 | 1,275 | 11,100 |
| 2002/11/05 | 1,250 | 1,295 | 1,250 | 1,295 | 11,000 |
| 2002/11/01 | 1,261 | 1,269 | 1,254 | 1,262 | 5,000 |
| 2002/10/31 | 1,275 | 1,278 | 1,253 | 1,261 | 11,400 |
| 2002/10/30 | 1,273 | 1,294 | 1,260 | 1,275 | 6,700 |
| 2002/10/29 | 1,287 | 1,288 | 1,272 | 1,273 | 2,300 |
| 2002/10/28 | 1,288 | 1,288 | 1,272 | 1,288 | 4,600 |
| 2002/10/25 | 1,253 | 1,288 | 1,253 | 1,288 | 7,400 |
| 2002/10/24 | 1,259 | 1,260 | 1,251 | 1,253 | 4,600 |
| 2002/10/23 | 1,260 | 1,280 | 1,254 | 1,274 | 12,000 |
| 2002/10/22 | 1,289 | 1,289 | 1,260 | 1,260 | 6,200 |
| 2002/10/21 | 1,260 | 1,288 | 1,257 | 1,288 | 8,800 |
| 2002/10/18 | 1,251 | 1,260 | 1,251 | 1,259 | 10,300 |
| 2002/10/17 | 1,248 | 1,260 | 1,245 | 1,250 | 9,500 |
| 2002/10/16 | 1,260 | 1,260 | 1,245 | 1,247 | 4,700 |
| 2002/10/15 | 1,282 | 1,282 | 1,245 | 1,255 | 5,200 |
| 2002/10/11 | 1,200 | 1,282 | 1,195 | 1,282 | 13,700 |
| 2002/10/10 | 1,190 | 1,190 | 1,165 | 1,186 | 20,900 |
| 2002/10/09 | 1,241 | 1,241 | 1,210 | 1,210 | 12,600 |
| 2002/10/08 | 1,250 | 1,251 | 1,239 | 1,240 | 9,900 |
| 2002/10/07 | 1,275 | 1,288 | 1,246 | 1,246 | 10,200 |
| 2002/10/04 | 1,285 | 1,297 | 1,270 | 1,273 | 12,300 |
| 2002/10/03 | 1,339 | 1,339 | 1,291 | 1,302 | 8,100 |
| 2002/10/02 | 1,309 | 1,319 | 1,309 | 1,319 | 6,300 |
| 2002/10/01 | 1,330 | 1,330 | 1,311 | 1,329 | 5,900 |
| 2002/09/30 | 1,310 | 1,349 | 1,310 | 1,337 | 6,100 |
| 2002/09/27 | 1,330 | 1,350 | 1,330 | 1,350 | 17,200 |
| 2002/09/26 | 1,319 | 1,342 | 1,319 | 1,332 | 10,600 |
| 2002/09/25 | 1,348 | 1,351 | 1,318 | 1,332 | 15,500 |
| 2002/09/24 | 1,357 | 1,357 | 1,336 | 1,350 | 6,500 |
| 2002/09/20 | 1,360 | 1,367 | 1,342 | 1,360 | 6,600 |
| 2002/09/19 | 1,313 | 1,360 | 1,313 | 1,352 | 10,000 |
| 2002/09/18 | 1,310 | 1,350 | 1,300 | 1,350 | 6,900 |
| 2002/09/17 | 1,302 | 1,330 | 1,300 | 1,330 | 9,200 |
| 2002/09/13 | 1,285 | 1,308 | 1,285 | 1,301 | 30,800 |
| 2002/09/12 | 1,329 | 1,330 | 1,309 | 1,319 | 4,700 |
| 2002/09/11 | 1,321 | 1,329 | 1,321 | 1,324 | 2,900 |
| 2002/09/10 | 1,315 | 1,331 | 1,308 | 1,321 | 8,500 |
| 2002/09/09 | 1,288 | 1,299 | 1,288 | 1,296 | 11,900 |
| 2002/09/06 | 1,290 | 1,299 | 1,288 | 1,288 | 11,500 |
| 2002/09/05 | 1,261 | 1,315 | 1,261 | 1,290 | 11,000 |
| 2002/09/04 | 1,322 | 1,327 | 1,261 | 1,261 | 19,300 |
| 2002/09/03 | 1,359 | 1,359 | 1,327 | 1,327 | 6,700 |
| 2002/09/02 | 1,360 | 1,360 | 1,329 | 1,360 | 12,200 |
| 2002/08/30 | 1,345 | 1,360 | 1,333 | 1,360 | 7,000 |
| 2002/08/29 | 1,359 | 1,359 | 1,330 | 1,331 | 10,300 |
| 2002/08/28 | 1,345 | 1,360 | 1,333 | 1,360 | 7,300 |
| 2002/08/27 | 1,325 | 1,347 | 1,322 | 1,345 | 12,500 |
| 2002/08/26 | 1,327 | 1,370 | 1,327 | 1,365 | 11,800 |
| 2002/08/23 | 1,350 | 1,360 | 1,310 | 1,326 | 18,000 |
| 2002/08/22 | 1,332 | 1,350 | 1,320 | 1,350 | 9,800 |
| 2002/08/21 | 1,334 | 1,334 | 1,312 | 1,332 | 8,400 |
| 2002/08/20 | 1,314 | 1,328 | 1,291 | 1,328 | 7,400 |
| 2002/08/19 | 1,320 | 1,330 | 1,311 | 1,314 | 7,300 |
| 2002/08/16 | 1,305 | 1,327 | 1,305 | 1,320 | 7,500 |
| 2002/08/15 | 1,320 | 1,326 | 1,312 | 1,325 | 24,800 |
| 2002/08/14 | 1,291 | 1,320 | 1,291 | 1,320 | 5,000 |
| 2002/08/13 | 1,299 | 1,301 | 1,290 | 1,291 | 6,600 |
| 2002/08/12 | 1,318 | 1,329 | 1,300 | 1,300 | 6,800 |
| 2002/08/09 | 1,339 | 1,340 | 1,300 | 1,324 | 10,200 |
| 2002/08/08 | 1,329 | 1,332 | 1,310 | 1,310 | 6,800 |
| 2002/08/07 | 1,292 | 1,320 | 1,292 | 1,315 | 5,400 |
| 2002/08/06 | 1,330 | 1,331 | 1,292 | 1,292 | 6,800 |
| 2002/08/05 | 1,320 | 1,333 | 1,315 | 1,330 | 3,600 |
| 2002/08/02 | 1,330 | 1,340 | 1,315 | 1,320 | 8,400 |
| 2002/08/01 | 1,334 | 1,334 | 1,315 | 1,315 | 4,200 |
| 2002/07/31 | 1,326 | 1,334 | 1,326 | 1,334 | 2,100 |
| 2002/07/30 | 1,299 | 1,328 | 1,299 | 1,326 | 3,400 |
| 2002/07/29 | 1,325 | 1,326 | 1,280 | 1,280 | 11,200 |
| 2002/07/26 | 1,306 | 1,326 | 1,285 | 1,285 | 6,600 |
| 2002/07/25 | 1,340 | 1,345 | 1,300 | 1,306 | 20,400 |
| 2002/07/24 | 1,300 | 1,420 | 1,300 | 1,420 | 17,000 |
| 2002/07/23 | 1,311 | 1,325 | 1,290 | 1,300 | 12,200 |
| 2002/07/22 | 1,300 | 1,330 | 1,300 | 1,311 | 14,100 |
| 2002/07/19 | 1,317 | 1,317 | 1,295 | 1,300 | 7,700 |
| 2002/07/18 | 1,302 | 1,310 | 1,300 | 1,300 | 3,800 |
| 2002/07/17 | 1,300 | 1,301 | 1,290 | 1,292 | 6,200 |
| 2002/07/16 | 1,300 | 1,312 | 1,297 | 1,299 | 9,500 |
| 2002/07/15 | 1,311 | 1,311 | 1,299 | 1,300 | 14,800 |
| 2002/07/12 | 1,320 | 1,345 | 1,320 | 1,335 | 5,000 |
| 2002/07/11 | 1,360 | 1,360 | 1,301 | 1,322 | 12,100 |
| 2002/07/10 | 1,375 | 1,390 | 1,375 | 1,380 | 16,400 |
| 2002/07/09 | 1,358 | 1,375 | 1,357 | 1,375 | 13,000 |
| 2002/07/08 | 1,359 | 1,360 | 1,343 | 1,357 | 7,500 |
| 2002/07/05 | 1,351 | 1,353 | 1,349 | 1,351 | 3,100 |
| 2002/07/04 | 1,348 | 1,352 | 1,335 | 1,351 | 3,000 |
| 2002/07/03 | 1,349 | 1,365 | 1,347 | 1,356 | 6,600 |
| 2002/07/02 | 1,330 | 1,349 | 1,330 | 1,349 | 6,800 |
| 2002/07/01 | 1,340 | 1,350 | 1,340 | 1,341 | 2,600 |
| 2002/06/28 | 1,335 | 1,350 | 1,311 | 1,350 | 12,900 |
| 2002/06/27 | 1,311 | 1,330 | 1,311 | 1,330 | 7,300 |
| 2002/06/26 | 1,340 | 1,340 | 1,311 | 1,330 | 5,100 |
| 2002/06/25 | 1,306 | 1,339 | 1,306 | 1,334 | 6,500 |
| 2002/06/24 | 1,291 | 1,314 | 1,291 | 1,306 | 8,800 |
| 2002/06/21 | 1,295 | 1,295 | 1,280 | 1,291 | 8,400 |
| 2002/06/20 | 1,295 | 1,295 | 1,260 | 1,286 | 12,000 |
| 2002/06/19 | 1,325 | 1,325 | 1,295 | 1,295 | 8,200 |
| 2002/06/18 | 1,320 | 1,320 | 1,296 | 1,305 | 9,300 |
| 2002/06/17 | 1,318 | 1,319 | 1,300 | 1,300 | 12,200 |
| 2002/06/14 | 1,350 | 1,350 | 1,312 | 1,318 | 42,400 |
| 2002/06/13 | 1,300 | 1,330 | 1,300 | 1,310 | 17,500 |
| 2002/06/12 | 1,335 | 1,338 | 1,328 | 1,338 | 4,900 |
| 2002/06/11 | 1,339 | 1,340 | 1,330 | 1,340 | 5,800 |
| 2002/06/10 | 1,343 | 1,343 | 1,335 | 1,336 | 5,500 |
| 2002/06/07 | 1,340 | 1,346 | 1,324 | 1,344 | 12,200 |
| 2002/06/06 | 1,350 | 1,356 | 1,340 | 1,346 | 16,400 |
| 2002/06/05 | 1,370 | 1,377 | 1,353 | 1,361 | 13,400 |
| 2002/06/04 | 1,372 | 1,380 | 1,360 | 1,361 | 17,400 |
| 2002/06/03 | 1,360 | 1,390 | 1,360 | 1,386 | 8,200 |
| 2002/05/31 | 1,395 | 1,395 | 1,369 | 1,369 | 5,800 |
| 2002/05/30 | 1,370 | 1,389 | 1,365 | 1,389 | 11,200 |
| 2002/05/29 | 1,370 | 1,378 | 1,362 | 1,370 | 7,400 |
| 2002/05/28 | 1,373 | 1,380 | 1,370 | 1,370 | 7,000 |
| 2002/05/27 | 1,379 | 1,389 | 1,372 | 1,372 | 9,600 |
| 2002/05/24 | 1,384 | 1,384 | 1,351 | 1,379 | 8,700 |
| 2002/05/23 | 1,391 | 1,395 | 1,370 | 1,370 | 9,300 |
| 2002/05/22 | 1,360 | 1,400 | 1,360 | 1,390 | 17,100 |
| 2002/05/21 | 1,347 | 1,360 | 1,347 | 1,360 | 6,700 |
| 2002/05/20 | 1,361 | 1,370 | 1,350 | 1,350 | 11,900 |
| 2002/05/17 | 1,350 | 1,355 | 1,340 | 1,340 | 8,500 |
| 2002/05/16 | 1,331 | 1,355 | 1,325 | 1,355 | 6,000 |
| 2002/05/15 | 1,350 | 1,354 | 1,331 | 1,331 | 7,300 |
| 2002/05/14 | 1,345 | 1,353 | 1,340 | 1,340 | 8,000 |
| 2002/05/13 | 1,340 | 1,347 | 1,331 | 1,345 | 6,300 |
| 2002/05/10 | 1,335 | 1,346 | 1,330 | 1,341 | 33,100 |
| 2002/05/09 | 1,345 | 1,352 | 1,337 | 1,340 | 6,200 |
| 2002/05/08 | 1,350 | 1,356 | 1,345 | 1,345 | 4,900 |
| 2002/05/07 | 1,350 | 1,350 | 1,341 | 1,342 | 7,100 |
| 2002/05/02 | 1,349 | 1,351 | 1,342 | 1,350 | 4,800 |
| 2002/05/01 | 1,345 | 1,355 | 1,340 | 1,355 | 10,600 |
| 2002/04/30 | 1,350 | 1,359 | 1,337 | 1,340 | 7,500 |
| 2002/04/26 | 1,369 | 1,369 | 1,341 | 1,362 | 8,100 |
| 2002/04/25 | 1,347 | 1,370 | 1,347 | 1,369 | 5,700 |
| 2002/04/24 | 1,371 | 1,371 | 1,346 | 1,346 | 8,100 |
| 2002/04/23 | 1,361 | 1,379 | 1,361 | 1,367 | 12,500 |
| 2002/04/22 | 1,352 | 1,360 | 1,336 | 1,360 | 5,500 |
| 2002/04/19 | 1,350 | 1,358 | 1,345 | 1,357 | 7,400 |
| 2002/04/18 | 1,350 | 1,357 | 1,346 | 1,350 | 9,500 |
| 2002/04/17 | 1,340 | 1,351 | 1,340 | 1,346 | 3,800 |
| 2002/04/16 | 1,330 | 1,360 | 1,321 | 1,360 | 11,900 |
| 2002/04/15 | 1,335 | 1,355 | 1,326 | 1,330 | 4,300 |
| 2002/04/12 | 1,325 | 1,351 | 1,325 | 1,342 | 8,300 |
| 2002/04/11 | 1,325 | 1,339 | 1,325 | 1,326 | 5,800 |
| 2002/04/10 | 1,351 | 1,360 | 1,340 | 1,360 | 3,800 |
| 2002/04/09 | 1,360 | 1,361 | 1,350 | 1,351 | 7,500 |
| 2002/04/08 | 1,359 | 1,400 | 1,358 | 1,361 | 6,700 |
| 2002/04/05 | 1,328 | 1,350 | 1,310 | 1,350 | 11,600 |
| 2002/04/04 | 1,313 | 1,333 | 1,313 | 1,328 | 5,300 |
| 2002/04/03 | 1,314 | 1,332 | 1,310 | 1,313 | 6,700 |
| 2002/04/02 | 1,318 | 1,319 | 1,310 | 1,318 | 4,800 |
| 2002/04/01 | 1,319 | 1,320 | 1,310 | 1,314 | 7,400 |
| 2002/03/29 | 1,350 | 1,354 | 1,308 | 1,308 | 8,700 |
| 2002/03/28 | 1,361 | 1,362 | 1,350 | 1,354 | 9,900 |
| 2002/03/27 | 1,352 | 1,379 | 1,348 | 1,379 | 16,800 |
| 2002/03/26 | 1,360 | 1,367 | 1,359 | 1,360 | 5,500 |
| 2002/03/25 | 1,385 | 1,395 | 1,362 | 1,389 | 27,500 |
| 2002/03/22 | 1,386 | 1,389 | 1,376 | 1,385 | 14,100 |
| 2002/03/20 | 1,395 | 1,396 | 1,375 | 1,384 | 16,800 |
| 2002/03/19 | 1,398 | 1,402 | 1,388 | 1,399 | 15,400 |
| 2002/03/18 | 1,418 | 1,418 | 1,398 | 1,398 | 8,100 |
| 2002/03/15 | 1,403 | 1,403 | 1,380 | 1,398 | 8,800 |
| 2002/03/14 | 1,410 | 1,419 | 1,400 | 1,402 | 16,900 |
| 2002/03/13 | 1,465 | 1,465 | 1,400 | 1,400 | 12,000 |
| 2002/03/12 | 1,460 | 1,471 | 1,441 | 1,469 | 19,400 |
| 2002/03/11 | 1,450 | 1,450 | 1,427 | 1,449 | 20,400 |
| 2002/03/08 | 1,365 | 1,450 | 1,365 | 1,420 | 49,700 |
| 2002/03/07 | 1,390 | 1,390 | 1,367 | 1,380 | 8,700 |
| 2002/03/06 | 1,364 | 1,391 | 1,364 | 1,370 | 16,600 |
| 2002/03/05 | 1,390 | 1,390 | 1,353 | 1,364 | 12,800 |
| 2002/03/04 | 1,347 | 1,391 | 1,330 | 1,385 | 43,200 |
| 2002/03/01 | 1,325 | 1,347 | 1,324 | 1,347 | 9,200 |
| 2002/02/28 | 1,315 | 1,350 | 1,315 | 1,347 | 27,600 |
| 2002/02/27 | 1,313 | 1,315 | 1,305 | 1,315 | 15,900 |
| 2002/02/26 | 1,324 | 1,324 | 1,309 | 1,313 | 5,400 |
| 2002/02/25 | 1,328 | 1,328 | 1,307 | 1,326 | 8,600 |
| 2002/02/22 | 1,330 | 1,330 | 1,325 | 1,328 | 9,400 |
| 2002/02/21 | 1,327 | 1,330 | 1,322 | 1,330 | 7,900 |
| 2002/02/20 | 1,330 | 1,335 | 1,325 | 1,326 | 7,900 |
| 2002/02/19 | 1,327 | 1,335 | 1,320 | 1,335 | 8,700 |
| 2002/02/18 | 1,326 | 1,335 | 1,317 | 1,332 | 4,600 |
| 2002/02/15 | 1,300 | 1,329 | 1,300 | 1,328 | 7,800 |
| 2002/02/14 | 1,335 | 1,339 | 1,317 | 1,317 | 7,200 |
| 2002/02/13 | 1,340 | 1,340 | 1,303 | 1,325 | 11,300 |
| 2002/02/12 | 1,320 | 1,340 | 1,300 | 1,340 | 14,400 |
| 2002/02/08 | 1,281 | 1,303 | 1,281 | 1,300 | 14,500 |
| 2002/02/07 | 1,285 | 1,298 | 1,270 | 1,282 | 12,500 |
| 2002/02/06 | 1,291 | 1,305 | 1,281 | 1,305 | 7,500 |
| 2002/02/05 | 1,325 | 1,325 | 1,287 | 1,301 | 9,000 |
| 2002/02/04 | 1,330 | 1,330 | 1,311 | 1,319 | 4,800 |
| 2002/02/01 | 1,310 | 1,336 | 1,310 | 1,312 | 16,600 |
| 2002/01/31 | 1,285 | 1,328 | 1,283 | 1,310 | 13,800 |
| 2002/01/30 | 1,295 | 1,310 | 1,291 | 1,310 | 8,200 |
| 2002/01/29 | 1,300 | 1,309 | 1,292 | 1,298 | 12,000 |
| 2002/01/28 | 1,306 | 1,318 | 1,300 | 1,300 | 7,500 |
| 2002/01/25 | 1,300 | 1,320 | 1,300 | 1,319 | 11,000 |
| 2002/01/24 | 1,280 | 1,300 | 1,270 | 1,300 | 8,400 |
| 2002/01/23 | 1,303 | 1,308 | 1,292 | 1,292 | 5,300 |
| 2002/01/22 | 1,319 | 1,325 | 1,319 | 1,320 | 27,000 |
| 2002/01/21 | 1,309 | 1,329 | 1,300 | 1,318 | 29,500 |
| 2002/01/18 | 1,260 | 1,310 | 1,260 | 1,310 | 10,000 |
| 2002/01/17 | 1,255 | 1,279 | 1,254 | 1,270 | 4,000 |
| 2002/01/16 | 1,251 | 1,275 | 1,250 | 1,275 | 5,100 |
| 2002/01/15 | 1,270 | 1,270 | 1,250 | 1,250 | 16,700 |
| 2002/01/11 | 1,297 | 1,300 | 1,277 | 1,300 | 23,300 |
| 2002/01/10 | 1,270 | 1,279 | 1,260 | 1,277 | 5,100 |
| 2002/01/09 | 1,260 | 1,279 | 1,255 | 1,271 | 4,800 |
| 2002/01/08 | 1,300 | 1,308 | 1,265 | 1,266 | 10,900 |
| 2002/01/07 | 1,310 | 1,314 | 1,301 | 1,309 | 6,100 |
| 2002/01/04 | 1,310 | 1,320 | 1,290 | 1,293 | 5,300 |