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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,360 | 1,402 | 1,360 | 1,379 | 15,300 |
| 2003/12/29 | 1,347 | 1,359 | 1,347 | 1,359 | 17,400 |
| 2003/12/26 | 1,350 | 1,353 | 1,342 | 1,344 | 21,500 |
| 2003/12/25 | 1,350 | 1,350 | 1,338 | 1,347 | 25,100 |
| 2003/12/24 | 1,350 | 1,350 | 1,321 | 1,338 | 18,100 |
| 2003/12/22 | 1,320 | 1,340 | 1,320 | 1,340 | 17,200 |
| 2003/12/19 | 1,321 | 1,340 | 1,320 | 1,340 | 20,300 |
| 2003/12/18 | 1,329 | 1,340 | 1,325 | 1,340 | 12,300 |
| 2003/12/17 | 1,340 | 1,340 | 1,325 | 1,329 | 9,400 |
| 2003/12/16 | 1,346 | 1,349 | 1,335 | 1,339 | 9,800 |
| 2003/12/15 | 1,350 | 1,360 | 1,320 | 1,346 | 20,800 |
| 2003/12/12 | 1,357 | 1,360 | 1,335 | 1,350 | 36,800 |
| 2003/12/11 | 1,361 | 1,380 | 1,356 | 1,357 | 10,700 |
| 2003/12/10 | 1,380 | 1,380 | 1,360 | 1,361 | 18,300 |
| 2003/12/09 | 1,379 | 1,380 | 1,360 | 1,365 | 30,100 |
| 2003/12/08 | 1,367 | 1,367 | 1,328 | 1,342 | 18,900 |
| 2003/12/05 | 1,370 | 1,375 | 1,355 | 1,367 | 10,100 |
| 2003/12/04 | 1,355 | 1,379 | 1,352 | 1,367 | 35,100 |
| 2003/12/03 | 1,356 | 1,367 | 1,355 | 1,355 | 8,200 |
| 2003/12/02 | 1,370 | 1,373 | 1,351 | 1,356 | 18,400 |
| 2003/12/01 | 1,370 | 1,372 | 1,341 | 1,370 | 11,100 |
| 2003/11/28 | 1,368 | 1,400 | 1,360 | 1,380 | 17,500 |
| 2003/11/27 | 1,390 | 1,400 | 1,366 | 1,367 | 17,000 |
| 2003/11/26 | 1,346 | 1,395 | 1,346 | 1,394 | 12,200 |
| 2003/11/25 | 1,392 | 1,398 | 1,346 | 1,346 | 12,200 |
| 2003/11/21 | 1,315 | 1,360 | 1,315 | 1,332 | 8,300 |
| 2003/11/20 | 1,316 | 1,344 | 1,316 | 1,336 | 11,000 |
| 2003/11/19 | 1,315 | 1,352 | 1,310 | 1,346 | 9,900 |
| 2003/11/18 | 1,316 | 1,344 | 1,312 | 1,335 | 13,600 |
| 2003/11/17 | 1,360 | 1,360 | 1,302 | 1,315 | 16,700 |
| 2003/11/14 | 1,400 | 1,400 | 1,380 | 1,383 | 9,400 |
| 2003/11/13 | 1,402 | 1,410 | 1,393 | 1,400 | 5,600 |
| 2003/11/12 | 1,415 | 1,418 | 1,400 | 1,400 | 47,200 |
| 2003/11/11 | 1,430 | 1,437 | 1,382 | 1,409 | 22,900 |
| 2003/11/10 | 1,430 | 1,431 | 1,421 | 1,430 | 17,900 |
| 2003/11/07 | 1,432 | 1,450 | 1,430 | 1,440 | 37,800 |
| 2003/11/06 | 1,461 | 1,465 | 1,430 | 1,430 | 28,800 |
| 2003/11/05 | 1,450 | 1,479 | 1,450 | 1,461 | 12,800 |
| 2003/11/04 | 1,418 | 1,497 | 1,418 | 1,483 | 36,400 |
| 2003/10/31 | 1,541 | 1,549 | 1,505 | 1,508 | 11,400 |
| 2003/10/30 | 1,541 | 1,580 | 1,515 | 1,529 | 8,200 |
| 2003/10/29 | 1,540 | 1,557 | 1,528 | 1,541 | 12,400 |
| 2003/10/28 | 1,530 | 1,530 | 1,511 | 1,527 | 15,900 |
| 2003/10/27 | 1,575 | 1,575 | 1,530 | 1,530 | 23,000 |
| 2003/10/24 | 1,521 | 1,566 | 1,500 | 1,545 | 19,500 |
| 2003/10/23 | 1,580 | 1,580 | 1,510 | 1,510 | 31,600 |
| 2003/10/22 | 1,665 | 1,687 | 1,601 | 1,605 | 31,800 |
| 2003/10/21 | 1,755 | 1,755 | 1,631 | 1,665 | 29,100 |
| 2003/10/20 | 1,795 | 1,800 | 1,740 | 1,754 | 114,200 |
| 2003/10/17 | 1,576 | 1,800 | 1,566 | 1,740 | 195,900 |
| 2003/10/16 | 1,500 | 1,553 | 1,499 | 1,553 | 48,500 |
| 2003/10/15 | 1,482 | 1,491 | 1,470 | 1,490 | 14,100 |
| 2003/10/14 | 1,506 | 1,520 | 1,481 | 1,481 | 10,000 |
| 2003/10/10 | 1,461 | 1,511 | 1,461 | 1,500 | 9,000 |
| 2003/10/09 | 1,473 | 1,482 | 1,452 | 1,482 | 7,100 |
| 2003/10/08 | 1,484 | 1,495 | 1,470 | 1,479 | 5,200 |
| 2003/10/07 | 1,493 | 1,506 | 1,481 | 1,484 | 9,600 |
| 2003/10/06 | 1,500 | 1,510 | 1,492 | 1,496 | 11,600 |
| 2003/10/03 | 1,479 | 1,491 | 1,477 | 1,480 | 6,200 |
| 2003/10/02 | 1,475 | 1,485 | 1,469 | 1,485 | 7,000 |
| 2003/10/01 | 1,461 | 1,480 | 1,461 | 1,471 | 5,800 |
| 2003/09/30 | 1,452 | 1,484 | 1,450 | 1,483 | 9,100 |
| 2003/09/29 | 1,451 | 1,466 | 1,451 | 1,452 | 7,200 |
| 2003/09/26 | 1,456 | 1,480 | 1,456 | 1,465 | 5,200 |
| 2003/09/25 | 1,491 | 1,511 | 1,488 | 1,491 | 7,100 |
| 2003/09/24 | 1,506 | 1,506 | 1,490 | 1,491 | 13,800 |
| 2003/09/22 | 1,507 | 1,507 | 1,481 | 1,507 | 12,300 |
| 2003/09/19 | 1,515 | 1,528 | 1,451 | 1,512 | 20,200 |
| 2003/09/18 | 1,537 | 1,543 | 1,528 | 1,528 | 21,500 |
| 2003/09/17 | 1,527 | 1,549 | 1,527 | 1,538 | 14,800 |
| 2003/09/16 | 1,530 | 1,535 | 1,525 | 1,527 | 9,800 |
| 2003/09/12 | 1,550 | 1,550 | 1,530 | 1,535 | 36,600 |
| 2003/09/11 | 1,531 | 1,539 | 1,530 | 1,539 | 10,600 |
| 2003/09/10 | 1,541 | 1,547 | 1,530 | 1,531 | 10,600 |
| 2003/09/09 | 1,547 | 1,548 | 1,535 | 1,541 | 9,200 |
| 2003/09/08 | 1,558 | 1,558 | 1,540 | 1,547 | 6,500 |
| 2003/09/05 | 1,550 | 1,550 | 1,531 | 1,531 | 11,500 |
| 2003/09/04 | 1,540 | 1,555 | 1,531 | 1,537 | 11,800 |
| 2003/09/03 | 1,531 | 1,546 | 1,521 | 1,523 | 8,400 |
| 2003/09/02 | 1,538 | 1,539 | 1,519 | 1,539 | 11,500 |
| 2003/09/01 | 1,521 | 1,546 | 1,520 | 1,537 | 5,900 |
| 2003/08/29 | 1,515 | 1,530 | 1,515 | 1,520 | 14,300 |
| 2003/08/28 | 1,513 | 1,528 | 1,512 | 1,515 | 9,500 |
| 2003/08/27 | 1,518 | 1,532 | 1,511 | 1,513 | 12,700 |
| 2003/08/26 | 1,515 | 1,550 | 1,515 | 1,515 | 7,200 |
| 2003/08/25 | 1,510 | 1,529 | 1,510 | 1,515 | 9,300 |
| 2003/08/22 | 1,515 | 1,530 | 1,508 | 1,510 | 6,800 |
| 2003/08/21 | 1,543 | 1,543 | 1,512 | 1,538 | 4,100 |
| 2003/08/20 | 1,507 | 1,547 | 1,507 | 1,543 | 8,800 |
| 2003/08/19 | 1,530 | 1,536 | 1,506 | 1,506 | 9,700 |
| 2003/08/18 | 1,550 | 1,550 | 1,520 | 1,527 | 5,800 |
| 2003/08/15 | 1,534 | 1,542 | 1,506 | 1,506 | 11,000 |
| 2003/08/14 | 1,516 | 1,537 | 1,516 | 1,534 | 17,900 |
| 2003/08/13 | 1,500 | 1,505 | 1,487 | 1,496 | 16,000 |
| 2003/08/12 | 1,462 | 1,490 | 1,461 | 1,487 | 4,300 |
| 2003/08/11 | 1,442 | 1,463 | 1,442 | 1,462 | 2,200 |
| 2003/08/08 | 1,463 | 1,484 | 1,437 | 1,438 | 9,400 |
| 2003/08/07 | 1,507 | 1,514 | 1,463 | 1,463 | 7,100 |
| 2003/08/06 | 1,513 | 1,520 | 1,507 | 1,507 | 8,600 |
| 2003/08/05 | 1,539 | 1,539 | 1,510 | 1,513 | 9,400 |
| 2003/08/04 | 1,555 | 1,562 | 1,539 | 1,539 | 10,300 |
| 2003/08/01 | 1,580 | 1,580 | 1,555 | 1,555 | 9,200 |
| 2003/07/31 | 1,583 | 1,589 | 1,566 | 1,566 | 7,600 |
| 2003/07/30 | 1,570 | 1,588 | 1,570 | 1,583 | 8,400 |
| 2003/07/29 | 1,579 | 1,589 | 1,569 | 1,570 | 11,800 |
| 2003/07/28 | 1,564 | 1,581 | 1,564 | 1,574 | 7,200 |
| 2003/07/25 | 1,583 | 1,583 | 1,551 | 1,563 | 6,700 |
| 2003/07/24 | 1,589 | 1,594 | 1,580 | 1,583 | 9,300 |
| 2003/07/23 | 1,571 | 1,591 | 1,571 | 1,590 | 10,100 |
| 2003/07/22 | 1,580 | 1,594 | 1,570 | 1,571 | 8,400 |
| 2003/07/18 | 1,595 | 1,596 | 1,580 | 1,580 | 7,100 |
| 2003/07/17 | 1,551 | 1,582 | 1,551 | 1,575 | 15,200 |
| 2003/07/16 | 1,638 | 1,638 | 1,580 | 1,580 | 11,200 |
| 2003/07/15 | 1,640 | 1,640 | 1,613 | 1,613 | 13,100 |
| 2003/07/14 | 1,630 | 1,648 | 1,610 | 1,640 | 13,100 |
| 2003/07/11 | 1,650 | 1,651 | 1,620 | 1,628 | 21,100 |
| 2003/07/10 | 1,650 | 1,680 | 1,650 | 1,660 | 28,700 |
| 2003/07/09 | 1,600 | 1,656 | 1,600 | 1,610 | 50,500 |
| 2003/07/08 | 1,580 | 1,615 | 1,580 | 1,585 | 44,500 |
| 2003/07/07 | 1,550 | 1,578 | 1,549 | 1,567 | 20,000 |
| 2003/07/04 | 1,570 | 1,579 | 1,555 | 1,560 | 11,400 |
| 2003/07/03 | 1,580 | 1,595 | 1,576 | 1,576 | 24,000 |
| 2003/07/02 | 1,570 | 1,590 | 1,557 | 1,580 | 26,700 |
| 2003/07/01 | 1,565 | 1,570 | 1,559 | 1,569 | 19,900 |
| 2003/06/30 | 1,570 | 1,589 | 1,550 | 1,551 | 18,300 |
| 2003/06/27 | 1,518 | 1,569 | 1,518 | 1,555 | 38,700 |
| 2003/06/26 | 1,500 | 1,518 | 1,500 | 1,510 | 19,000 |
| 2003/06/25 | 1,500 | 1,510 | 1,500 | 1,501 | 11,700 |
| 2003/06/24 | 1,490 | 1,505 | 1,490 | 1,500 | 14,600 |
| 2003/06/23 | 1,492 | 1,510 | 1,490 | 1,501 | 22,500 |
| 2003/06/20 | 1,490 | 1,501 | 1,487 | 1,493 | 18,100 |
| 2003/06/19 | 1,491 | 1,506 | 1,490 | 1,496 | 16,100 |
| 2003/06/18 | 1,501 | 1,510 | 1,485 | 1,485 | 27,200 |
| 2003/06/17 | 1,520 | 1,530 | 1,495 | 1,502 | 28,200 |
| 2003/06/16 | 1,486 | 1,530 | 1,477 | 1,520 | 61,500 |
| 2003/06/13 | 1,400 | 1,470 | 1,397 | 1,456 | 114,600 |
| 2003/06/12 | 1,375 | 1,390 | 1,369 | 1,369 | 25,500 |
| 2003/06/11 | 1,357 | 1,379 | 1,357 | 1,368 | 21,100 |
| 2003/06/10 | 1,389 | 1,389 | 1,375 | 1,377 | 14,500 |
| 2003/06/09 | 1,357 | 1,388 | 1,356 | 1,378 | 26,200 |
| 2003/06/06 | 1,321 | 1,360 | 1,320 | 1,360 | 27,800 |
| 2003/06/05 | 1,336 | 1,336 | 1,311 | 1,323 | 4,800 |
| 2003/06/04 | 1,322 | 1,340 | 1,322 | 1,336 | 3,900 |
| 2003/06/03 | 1,309 | 1,347 | 1,309 | 1,342 | 8,500 |
| 2003/06/02 | 1,329 | 1,337 | 1,300 | 1,329 | 13,900 |
| 2003/05/30 | 1,343 | 1,343 | 1,326 | 1,329 | 8,500 |
| 2003/05/29 | 1,320 | 1,339 | 1,320 | 1,339 | 11,000 |
| 2003/05/28 | 1,330 | 1,333 | 1,324 | 1,330 | 3,900 |
| 2003/05/27 | 1,320 | 1,340 | 1,316 | 1,316 | 14,200 |
| 2003/05/26 | 1,312 | 1,334 | 1,312 | 1,325 | 22,300 |
| 2003/05/23 | 1,315 | 1,338 | 1,315 | 1,338 | 6,600 |
| 2003/05/22 | 1,316 | 1,330 | 1,310 | 1,315 | 3,600 |
| 2003/05/21 | 1,324 | 1,324 | 1,315 | 1,317 | 5,400 |
| 2003/05/20 | 1,302 | 1,320 | 1,302 | 1,313 | 4,100 |
| 2003/05/19 | 1,323 | 1,330 | 1,310 | 1,310 | 6,800 |
| 2003/05/16 | 1,320 | 1,350 | 1,315 | 1,317 | 9,800 |
| 2003/05/15 | 1,319 | 1,319 | 1,300 | 1,304 | 6,000 |
| 2003/05/14 | 1,339 | 1,340 | 1,315 | 1,319 | 4,200 |
| 2003/05/13 | 1,330 | 1,340 | 1,301 | 1,321 | 7,200 |
| 2003/05/12 | 1,300 | 1,315 | 1,300 | 1,315 | 11,200 |
| 2003/05/09 | 1,302 | 1,315 | 1,300 | 1,315 | 6,900 |
| 2003/05/08 | 1,320 | 1,320 | 1,302 | 1,302 | 4,700 |
| 2003/05/07 | 1,330 | 1,330 | 1,320 | 1,322 | 2,900 |
| 2003/05/06 | 1,329 | 1,349 | 1,311 | 1,330 | 11,500 |
| 2003/05/02 | 1,313 | 1,328 | 1,312 | 1,320 | 3,500 |
| 2003/05/01 | 1,300 | 1,313 | 1,298 | 1,312 | 5,700 |
| 2003/04/30 | 1,301 | 1,321 | 1,300 | 1,306 | 3,100 |
| 2003/04/28 | 1,312 | 1,312 | 1,300 | 1,301 | 2,100 |
| 2003/04/25 | 1,313 | 1,333 | 1,301 | 1,322 | 7,600 |
| 2003/04/24 | 1,309 | 1,326 | 1,309 | 1,313 | 5,900 |
| 2003/04/23 | 1,302 | 1,320 | 1,302 | 1,310 | 4,300 |
| 2003/04/22 | 1,311 | 1,316 | 1,307 | 1,315 | 3,400 |
| 2003/04/21 | 1,318 | 1,350 | 1,290 | 1,347 | 9,400 |
| 2003/04/18 | 1,313 | 1,318 | 1,305 | 1,318 | 6,200 |
| 2003/04/17 | 1,310 | 1,325 | 1,310 | 1,313 | 5,500 |
| 2003/04/16 | 1,316 | 1,328 | 1,314 | 1,322 | 7,200 |
| 2003/04/15 | 1,314 | 1,348 | 1,314 | 1,336 | 9,800 |
| 2003/04/14 | 1,318 | 1,345 | 1,310 | 1,314 | 6,400 |
| 2003/04/11 | 1,318 | 1,318 | 1,312 | 1,318 | 7,200 |
| 2003/04/10 | 1,341 | 1,342 | 1,316 | 1,318 | 6,100 |
| 2003/04/09 | 1,336 | 1,350 | 1,329 | 1,341 | 5,500 |
| 2003/04/08 | 1,302 | 1,336 | 1,302 | 1,336 | 5,800 |
| 2003/04/07 | 1,342 | 1,355 | 1,340 | 1,340 | 2,400 |
| 2003/04/04 | 1,328 | 1,350 | 1,313 | 1,342 | 5,400 |
| 2003/04/03 | 1,358 | 1,358 | 1,319 | 1,328 | 3,600 |
| 2003/04/02 | 1,320 | 1,336 | 1,319 | 1,335 | 4,000 |
| 2003/04/01 | 1,323 | 1,323 | 1,301 | 1,319 | 3,300 |
| 2003/03/31 | 1,350 | 1,350 | 1,322 | 1,323 | 5,200 |
| 2003/03/28 | 1,350 | 1,365 | 1,347 | 1,358 | 4,800 |
| 2003/03/27 | 1,338 | 1,350 | 1,338 | 1,348 | 4,100 |
| 2003/03/26 | 1,348 | 1,355 | 1,335 | 1,349 | 9,000 |
| 2003/03/25 | 1,367 | 1,381 | 1,352 | 1,360 | 14,000 |
| 2003/03/24 | 1,351 | 1,367 | 1,303 | 1,367 | 7,600 |
| 2003/03/20 | 1,296 | 1,315 | 1,296 | 1,303 | 11,800 |
| 2003/03/19 | 1,285 | 1,296 | 1,281 | 1,296 | 8,800 |
| 2003/03/18 | 1,310 | 1,310 | 1,285 | 1,285 | 10,300 |
| 2003/03/17 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 2003/03/14 | 1,320 | 1,320 | 1,270 | 1,287 | 39,000 |
| 2003/03/13 | 1,289 | 1,290 | 1,275 | 1,280 | 11,400 |
| 2003/03/12 | 1,280 | 1,290 | 1,274 | 1,278 | 15,400 |
| 2003/03/11 | 1,300 | 1,300 | 1,279 | 1,279 | 13,100 |
| 2003/03/10 | 1,315 | 1,335 | 1,300 | 1,304 | 6,600 |
| 2003/03/07 | 1,330 | 1,348 | 1,315 | 1,315 | 7,600 |
| 2003/03/06 | 1,350 | 1,355 | 1,328 | 1,330 | 9,900 |
| 2003/03/05 | 1,340 | 1,361 | 1,331 | 1,344 | 5,200 |
| 2003/03/04 | 1,362 | 1,368 | 1,340 | 1,340 | 8,400 |
| 2003/03/03 | 1,328 | 1,362 | 1,328 | 1,362 | 4,400 |
| 2003/02/28 | 1,340 | 1,355 | 1,326 | 1,328 | 7,600 |
| 2003/02/27 | 1,339 | 1,341 | 1,331 | 1,340 | 5,800 |
| 2003/02/26 | 1,330 | 1,340 | 1,327 | 1,327 | 5,700 |
| 2003/02/25 | 1,323 | 1,329 | 1,315 | 1,316 | 10,000 |
| 2003/02/24 | 1,325 | 1,332 | 1,323 | 1,323 | 6,800 |
| 2003/02/21 | 1,321 | 1,349 | 1,320 | 1,324 | 34,800 |
| 2003/02/20 | 1,350 | 1,372 | 1,350 | 1,371 | 3,700 |
| 2003/02/19 | 1,370 | 1,381 | 1,347 | 1,347 | 7,000 |
| 2003/02/18 | 1,345 | 1,370 | 1,345 | 1,365 | 10,600 |
| 2003/02/17 | 1,351 | 1,368 | 1,351 | 1,351 | 6,100 |
| 2003/02/14 | 1,339 | 1,355 | 1,338 | 1,351 | 12,900 |
| 2003/02/13 | 1,358 | 1,363 | 1,336 | 1,338 | 7,400 |
| 2003/02/12 | 1,346 | 1,360 | 1,346 | 1,358 | 11,800 |
| 2003/02/10 | 1,341 | 1,345 | 1,341 | 1,345 | 4,200 |
| 2003/02/07 | 1,343 | 1,344 | 1,320 | 1,341 | 10,900 |
| 2003/02/06 | 1,349 | 1,349 | 1,332 | 1,332 | 8,800 |
| 2003/02/05 | 1,344 | 1,350 | 1,340 | 1,349 | 11,800 |
| 2003/02/04 | 1,335 | 1,347 | 1,335 | 1,344 | 7,200 |
| 2003/02/03 | 1,305 | 1,337 | 1,305 | 1,330 | 5,000 |
| 2003/01/31 | 1,326 | 1,334 | 1,305 | 1,305 | 13,800 |
| 2003/01/30 | 1,345 | 1,345 | 1,325 | 1,325 | 5,100 |
| 2003/01/29 | 1,335 | 1,342 | 1,325 | 1,327 | 8,700 |
| 2003/01/28 | 1,324 | 1,348 | 1,324 | 1,335 | 5,300 |
| 2003/01/27 | 1,360 | 1,373 | 1,344 | 1,344 | 7,900 |
| 2003/01/24 | 1,350 | 1,365 | 1,342 | 1,342 | 10,700 |
| 2003/01/23 | 1,356 | 1,376 | 1,356 | 1,358 | 8,400 |
| 2003/01/22 | 1,383 | 1,383 | 1,352 | 1,356 | 5,800 |
| 2003/01/21 | 1,390 | 1,390 | 1,365 | 1,383 | 9,100 |
| 2003/01/20 | 1,370 | 1,390 | 1,360 | 1,390 | 7,700 |
| 2003/01/17 | 1,369 | 1,380 | 1,348 | 1,370 | 10,900 |
| 2003/01/16 | 1,388 | 1,388 | 1,357 | 1,369 | 5,700 |
| 2003/01/15 | 1,390 | 1,390 | 1,375 | 1,388 | 9,400 |
| 2003/01/14 | 1,395 | 1,396 | 1,345 | 1,376 | 5,900 |
| 2003/01/10 | 1,360 | 1,377 | 1,346 | 1,371 | 5,700 |
| 2003/01/09 | 1,377 | 1,377 | 1,358 | 1,360 | 6,400 |
| 2003/01/08 | 1,395 | 1,395 | 1,377 | 1,377 | 9,700 |
| 2003/01/07 | 1,415 | 1,416 | 1,386 | 1,395 | 5,900 |
| 2003/01/06 | 1,384 | 1,415 | 1,384 | 1,415 | 10,300 |