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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,475 | 1,480 | 1,445 | 1,462 | 21,600 |
| 2004/12/29 | 1,427 | 1,500 | 1,427 | 1,472 | 70,500 |
| 2004/12/28 | 1,416 | 1,427 | 1,402 | 1,421 | 16,100 |
| 2004/12/27 | 1,395 | 1,420 | 1,395 | 1,410 | 20,200 |
| 2004/12/24 | 1,370 | 1,412 | 1,370 | 1,400 | 28,700 |
| 2004/12/22 | 1,386 | 1,403 | 1,386 | 1,387 | 33,600 |
| 2004/12/21 | 1,334 | 1,420 | 1,330 | 1,387 | 41,600 |
| 2004/12/20 | 1,332 | 1,334 | 1,316 | 1,334 | 19,500 |
| 2004/12/17 | 1,322 | 1,336 | 1,311 | 1,334 | 23,000 |
| 2004/12/16 | 1,318 | 1,325 | 1,313 | 1,322 | 17,000 |
| 2004/12/15 | 1,328 | 1,328 | 1,318 | 1,318 | 8,200 |
| 2004/12/14 | 1,320 | 1,338 | 1,316 | 1,328 | 17,500 |
| 2004/12/13 | 1,344 | 1,349 | 1,322 | 1,322 | 7,800 |
| 2004/12/10 | 1,335 | 1,335 | 1,320 | 1,325 | 24,700 |
| 2004/12/09 | 1,320 | 1,323 | 1,313 | 1,316 | 22,500 |
| 2004/12/08 | 1,320 | 1,330 | 1,316 | 1,324 | 9,400 |
| 2004/12/07 | 1,354 | 1,354 | 1,321 | 1,324 | 20,600 |
| 2004/12/06 | 1,347 | 1,348 | 1,325 | 1,326 | 10,300 |
| 2004/12/03 | 1,320 | 1,339 | 1,318 | 1,333 | 12,300 |
| 2004/12/02 | 1,312 | 1,326 | 1,306 | 1,317 | 25,000 |
| 2004/12/01 | 1,330 | 1,334 | 1,310 | 1,311 | 25,600 |
| 2004/11/30 | 1,340 | 1,340 | 1,327 | 1,334 | 11,700 |
| 2004/11/29 | 1,332 | 1,349 | 1,332 | 1,337 | 14,300 |
| 2004/11/26 | 1,352 | 1,355 | 1,330 | 1,330 | 17,100 |
| 2004/11/25 | 1,368 | 1,368 | 1,350 | 1,351 | 8,400 |
| 2004/11/24 | 1,363 | 1,400 | 1,340 | 1,349 | 9,700 |
| 2004/11/22 | 1,361 | 1,361 | 1,341 | 1,344 | 17,500 |
| 2004/11/19 | 1,379 | 1,380 | 1,355 | 1,370 | 12,600 |
| 2004/11/18 | 1,403 | 1,417 | 1,355 | 1,363 | 30,500 |
| 2004/11/17 | 1,421 | 1,423 | 1,400 | 1,400 | 12,500 |
| 2004/11/16 | 1,430 | 1,441 | 1,421 | 1,432 | 14,200 |
| 2004/11/15 | 1,425 | 1,430 | 1,419 | 1,428 | 6,000 |
| 2004/11/12 | 1,400 | 1,425 | 1,400 | 1,414 | 9,900 |
| 2004/11/11 | 1,418 | 1,418 | 1,395 | 1,395 | 7,500 |
| 2004/11/10 | 1,408 | 1,415 | 1,401 | 1,406 | 7,800 |
| 2004/11/09 | 1,417 | 1,426 | 1,403 | 1,408 | 7,300 |
| 2004/11/08 | 1,400 | 1,420 | 1,400 | 1,401 | 9,300 |
| 2004/11/05 | 1,413 | 1,442 | 1,400 | 1,416 | 21,900 |
| 2004/11/04 | 1,444 | 1,449 | 1,410 | 1,412 | 5,500 |
| 2004/11/02 | 1,437 | 1,437 | 1,395 | 1,424 | 14,700 |
| 2004/11/01 | 1,402 | 1,441 | 1,402 | 1,418 | 20,000 |
| 2004/10/29 | 1,440 | 1,450 | 1,430 | 1,442 | 7,300 |
| 2004/10/28 | 1,440 | 1,440 | 1,431 | 1,440 | 20,600 |
| 2004/10/27 | 1,450 | 1,460 | 1,435 | 1,437 | 20,000 |
| 2004/10/26 | 1,464 | 1,480 | 1,455 | 1,459 | 14,300 |
| 2004/10/25 | 1,499 | 1,500 | 1,411 | 1,483 | 8,900 |
| 2004/10/22 | 1,485 | 1,501 | 1,481 | 1,484 | 21,200 |
| 2004/10/21 | 1,515 | 1,515 | 1,491 | 1,499 | 19,100 |
| 2004/10/20 | 1,502 | 1,516 | 1,502 | 1,513 | 20,200 |
| 2004/10/19 | 1,490 | 1,514 | 1,490 | 1,511 | 7,700 |
| 2004/10/18 | 1,500 | 1,503 | 1,489 | 1,503 | 3,300 |
| 2004/10/15 | 1,505 | 1,505 | 1,481 | 1,504 | 12,900 |
| 2004/10/14 | 1,506 | 1,518 | 1,502 | 1,517 | 15,400 |
| 2004/10/13 | 1,515 | 1,519 | 1,506 | 1,506 | 6,100 |
| 2004/10/12 | 1,513 | 1,525 | 1,513 | 1,515 | 14,700 |
| 2004/10/08 | 1,520 | 1,525 | 1,506 | 1,508 | 14,200 |
| 2004/10/07 | 1,528 | 1,528 | 1,517 | 1,525 | 11,900 |
| 2004/10/06 | 1,520 | 1,530 | 1,500 | 1,529 | 22,700 |
| 2004/10/05 | 1,517 | 1,520 | 1,508 | 1,520 | 14,900 |
| 2004/10/04 | 1,515 | 1,522 | 1,477 | 1,517 | 15,500 |
| 2004/10/01 | 1,481 | 1,507 | 1,481 | 1,506 | 5,800 |
| 2004/09/30 | 1,510 | 1,513 | 1,491 | 1,495 | 13,800 |
| 2004/09/29 | 1,509 | 1,515 | 1,500 | 1,509 | 12,200 |
| 2004/09/28 | 1,489 | 1,520 | 1,489 | 1,506 | 18,200 |
| 2004/09/27 | 1,499 | 1,499 | 1,486 | 1,487 | 10,500 |
| 2004/09/24 | 1,500 | 1,500 | 1,480 | 1,495 | 14,000 |
| 2004/09/22 | 1,515 | 1,515 | 1,491 | 1,500 | 10,000 |
| 2004/09/21 | 1,498 | 1,530 | 1,498 | 1,515 | 27,200 |
| 2004/09/17 | 1,497 | 1,500 | 1,485 | 1,491 | 8,900 |
| 2004/09/16 | 1,500 | 1,500 | 1,482 | 1,491 | 6,600 |
| 2004/09/15 | 1,510 | 1,510 | 1,500 | 1,500 | 7,400 |
| 2004/09/14 | 1,502 | 1,510 | 1,502 | 1,510 | 7,400 |
| 2004/09/13 | 1,500 | 1,519 | 1,500 | 1,501 | 15,300 |
| 2004/09/10 | 1,500 | 1,500 | 1,490 | 1,500 | 46,500 |
| 2004/09/09 | 1,510 | 1,511 | 1,501 | 1,501 | 7,200 |
| 2004/09/08 | 1,514 | 1,519 | 1,510 | 1,510 | 11,800 |
| 2004/09/07 | 1,509 | 1,510 | 1,505 | 1,510 | 8,300 |
| 2004/09/06 | 1,510 | 1,515 | 1,492 | 1,509 | 13,600 |
| 2004/09/03 | 1,509 | 1,510 | 1,486 | 1,492 | 16,300 |
| 2004/09/02 | 1,513 | 1,519 | 1,506 | 1,507 | 12,100 |
| 2004/09/01 | 1,516 | 1,520 | 1,511 | 1,513 | 13,000 |
| 2004/08/31 | 1,517 | 1,520 | 1,492 | 1,516 | 12,000 |
| 2004/08/30 | 1,519 | 1,528 | 1,501 | 1,522 | 19,300 |
| 2004/08/27 | 1,487 | 1,520 | 1,485 | 1,520 | 50,700 |
| 2004/08/26 | 1,465 | 1,486 | 1,465 | 1,485 | 8,300 |
| 2004/08/25 | 1,485 | 1,485 | 1,460 | 1,460 | 11,900 |
| 2004/08/24 | 1,475 | 1,487 | 1,460 | 1,475 | 10,500 |
| 2004/08/23 | 1,455 | 1,480 | 1,455 | 1,480 | 10,900 |
| 2004/08/20 | 1,451 | 1,469 | 1,447 | 1,462 | 7,900 |
| 2004/08/19 | 1,469 | 1,469 | 1,445 | 1,450 | 12,900 |
| 2004/08/18 | 1,443 | 1,470 | 1,442 | 1,469 | 14,000 |
| 2004/08/17 | 1,443 | 1,463 | 1,425 | 1,426 | 19,900 |
| 2004/08/16 | 1,465 | 1,465 | 1,432 | 1,443 | 17,800 |
| 2004/08/13 | 1,476 | 1,476 | 1,459 | 1,465 | 7,300 |
| 2004/08/12 | 1,480 | 1,480 | 1,470 | 1,476 | 9,100 |
| 2004/08/11 | 1,479 | 1,480 | 1,462 | 1,479 | 7,000 |
| 2004/08/10 | 1,471 | 1,478 | 1,452 | 1,470 | 13,500 |
| 2004/08/09 | 1,463 | 1,482 | 1,462 | 1,471 | 16,400 |
| 2004/08/06 | 1,494 | 1,494 | 1,477 | 1,483 | 13,000 |
| 2004/08/05 | 1,490 | 1,493 | 1,470 | 1,490 | 20,400 |
| 2004/08/04 | 1,463 | 1,488 | 1,463 | 1,478 | 21,700 |
| 2004/08/03 | 1,500 | 1,500 | 1,470 | 1,483 | 18,100 |
| 2004/08/02 | 1,500 | 1,500 | 1,480 | 1,490 | 26,300 |
| 2004/07/30 | 1,499 | 1,499 | 1,481 | 1,499 | 26,600 |
| 2004/07/29 | 1,440 | 1,459 | 1,400 | 1,459 | 33,300 |
| 2004/07/28 | 1,482 | 1,485 | 1,420 | 1,480 | 21,800 |
| 2004/07/27 | 1,481 | 1,488 | 1,475 | 1,482 | 6,700 |
| 2004/07/26 | 1,506 | 1,506 | 1,485 | 1,489 | 11,000 |
| 2004/07/23 | 1,500 | 1,508 | 1,492 | 1,500 | 17,100 |
| 2004/07/22 | 1,486 | 1,502 | 1,486 | 1,495 | 12,700 |
| 2004/07/21 | 1,495 | 1,505 | 1,485 | 1,502 | 27,200 |
| 2004/07/20 | 1,500 | 1,509 | 1,481 | 1,495 | 14,400 |
| 2004/07/16 | 1,476 | 1,510 | 1,475 | 1,496 | 9,800 |
| 2004/07/15 | 1,510 | 1,510 | 1,490 | 1,490 | 28,700 |
| 2004/07/14 | 1,510 | 1,511 | 1,491 | 1,491 | 14,600 |
| 2004/07/13 | 1,512 | 1,513 | 1,492 | 1,492 | 16,900 |
| 2004/07/12 | 1,510 | 1,520 | 1,510 | 1,512 | 31,000 |
| 2004/07/09 | 1,490 | 1,505 | 1,481 | 1,495 | 11,500 |
| 2004/07/08 | 1,500 | 1,505 | 1,495 | 1,495 | 21,400 |
| 2004/07/07 | 1,481 | 1,503 | 1,481 | 1,490 | 10,900 |
| 2004/07/06 | 1,517 | 1,526 | 1,502 | 1,502 | 45,500 |
| 2004/07/05 | 1,481 | 1,505 | 1,481 | 1,497 | 35,800 |
| 2004/07/02 | 1,503 | 1,503 | 1,471 | 1,491 | 12,800 |
| 2004/07/01 | 1,501 | 1,505 | 1,491 | 1,505 | 23,800 |
| 2004/06/30 | 1,495 | 1,511 | 1,491 | 1,501 | 19,100 |
| 2004/06/29 | 1,498 | 1,510 | 1,494 | 1,495 | 22,300 |
| 2004/06/28 | 1,498 | 1,503 | 1,483 | 1,503 | 28,300 |
| 2004/06/25 | 1,497 | 1,497 | 1,465 | 1,482 | 32,200 |
| 2004/06/24 | 1,460 | 1,487 | 1,455 | 1,483 | 33,400 |
| 2004/06/23 | 1,459 | 1,460 | 1,446 | 1,451 | 24,600 |
| 2004/06/22 | 1,430 | 1,450 | 1,420 | 1,446 | 20,600 |
| 2004/06/21 | 1,420 | 1,456 | 1,420 | 1,427 | 28,700 |
| 2004/06/18 | 1,410 | 1,438 | 1,400 | 1,405 | 26,500 |
| 2004/06/17 | 1,383 | 1,410 | 1,381 | 1,408 | 23,400 |
| 2004/06/16 | 1,385 | 1,385 | 1,367 | 1,378 | 13,900 |
| 2004/06/15 | 1,370 | 1,375 | 1,360 | 1,365 | 7,300 |
| 2004/06/14 | 1,390 | 1,395 | 1,371 | 1,382 | 16,500 |
| 2004/06/11 | 1,397 | 1,420 | 1,387 | 1,390 | 45,700 |
| 2004/06/10 | 1,419 | 1,419 | 1,410 | 1,415 | 6,600 |
| 2004/06/09 | 1,392 | 1,420 | 1,383 | 1,420 | 22,000 |
| 2004/06/08 | 1,400 | 1,405 | 1,378 | 1,389 | 17,600 |
| 2004/06/07 | 1,394 | 1,419 | 1,394 | 1,413 | 20,500 |
| 2004/06/04 | 1,380 | 1,397 | 1,360 | 1,387 | 16,000 |
| 2004/06/03 | 1,370 | 1,400 | 1,351 | 1,377 | 31,600 |
| 2004/06/02 | 1,370 | 1,370 | 1,348 | 1,350 | 16,100 |
| 2004/06/01 | 1,351 | 1,375 | 1,351 | 1,372 | 16,100 |
| 2004/05/31 | 1,374 | 1,374 | 1,351 | 1,369 | 7,200 |
| 2004/05/28 | 1,360 | 1,374 | 1,349 | 1,374 | 13,000 |
| 2004/05/27 | 1,338 | 1,357 | 1,338 | 1,349 | 7,600 |
| 2004/05/26 | 1,337 | 1,366 | 1,337 | 1,344 | 8,100 |
| 2004/05/25 | 1,380 | 1,380 | 1,336 | 1,342 | 13,400 |
| 2004/05/24 | 1,385 | 1,385 | 1,360 | 1,362 | 7,000 |
| 2004/05/21 | 1,360 | 1,375 | 1,350 | 1,371 | 9,300 |
| 2004/05/20 | 1,345 | 1,364 | 1,337 | 1,360 | 16,900 |
| 2004/05/19 | 1,334 | 1,377 | 1,315 | 1,377 | 15,100 |
| 2004/05/18 | 1,280 | 1,334 | 1,280 | 1,325 | 22,400 |
| 2004/05/17 | 1,327 | 1,328 | 1,310 | 1,310 | 35,600 |
| 2004/05/14 | 1,342 | 1,355 | 1,327 | 1,327 | 25,700 |
| 2004/05/13 | 1,357 | 1,400 | 1,337 | 1,340 | 29,500 |
| 2004/05/12 | 1,369 | 1,369 | 1,331 | 1,337 | 17,700 |
| 2004/05/11 | 1,335 | 1,350 | 1,320 | 1,322 | 45,200 |
| 2004/05/10 | 1,400 | 1,406 | 1,334 | 1,335 | 42,900 |
| 2004/05/07 | 1,420 | 1,428 | 1,412 | 1,419 | 16,900 |
| 2004/05/06 | 1,470 | 1,471 | 1,440 | 1,440 | 19,400 |
| 2004/04/30 | 1,480 | 1,480 | 1,455 | 1,470 | 17,400 |
| 2004/04/28 | 1,500 | 1,500 | 1,481 | 1,481 | 7,300 |
| 2004/04/27 | 1,499 | 1,500 | 1,481 | 1,481 | 20,800 |
| 2004/04/26 | 1,500 | 1,500 | 1,480 | 1,480 | 15,900 |
| 2004/04/23 | 1,489 | 1,500 | 1,481 | 1,485 | 40,700 |
| 2004/04/22 | 1,501 | 1,510 | 1,483 | 1,483 | 43,300 |
| 2004/04/21 | 1,529 | 1,530 | 1,511 | 1,514 | 24,100 |
| 2004/04/20 | 1,494 | 1,533 | 1,490 | 1,529 | 49,300 |
| 2004/04/19 | 1,516 | 1,589 | 1,511 | 1,564 | 142,700 |
| 2004/04/16 | 1,500 | 1,515 | 1,489 | 1,496 | 33,400 |
| 2004/04/15 | 1,528 | 1,528 | 1,474 | 1,477 | 41,800 |
| 2004/04/14 | 1,537 | 1,545 | 1,520 | 1,524 | 28,800 |
| 2004/04/13 | 1,528 | 1,555 | 1,521 | 1,531 | 82,200 |
| 2004/04/12 | 1,490 | 1,523 | 1,490 | 1,520 | 47,400 |
| 2004/04/09 | 1,480 | 1,510 | 1,480 | 1,490 | 59,700 |
| 2004/04/08 | 1,497 | 1,505 | 1,478 | 1,478 | 62,500 |
| 2004/04/07 | 1,489 | 1,492 | 1,473 | 1,477 | 35,800 |
| 2004/04/06 | 1,475 | 1,480 | 1,460 | 1,469 | 27,100 |
| 2004/04/05 | 1,460 | 1,471 | 1,452 | 1,455 | 24,300 |
| 2004/04/02 | 1,444 | 1,455 | 1,440 | 1,440 | 25,900 |
| 2004/04/01 | 1,456 | 1,460 | 1,446 | 1,447 | 35,500 |
| 2004/03/31 | 1,471 | 1,475 | 1,458 | 1,468 | 19,300 |
| 2004/03/30 | 1,488 | 1,488 | 1,461 | 1,470 | 15,900 |
| 2004/03/29 | 1,471 | 1,484 | 1,470 | 1,470 | 16,100 |
| 2004/03/26 | 1,441 | 1,474 | 1,441 | 1,468 | 14,000 |
| 2004/03/25 | 1,484 | 1,484 | 1,465 | 1,475 | 26,000 |
| 2004/03/24 | 1,460 | 1,486 | 1,460 | 1,464 | 10,800 |
| 2004/03/23 | 1,474 | 1,479 | 1,442 | 1,455 | 19,900 |
| 2004/03/22 | 1,481 | 1,505 | 1,465 | 1,472 | 25,500 |
| 2004/03/19 | 1,510 | 1,510 | 1,480 | 1,481 | 19,800 |
| 2004/03/18 | 1,510 | 1,519 | 1,495 | 1,497 | 23,400 |
| 2004/03/17 | 1,495 | 1,505 | 1,495 | 1,500 | 17,400 |
| 2004/03/16 | 1,500 | 1,500 | 1,495 | 1,496 | 12,300 |
| 2004/03/15 | 1,500 | 1,510 | 1,495 | 1,497 | 22,000 |
| 2004/03/12 | 1,500 | 1,509 | 1,495 | 1,495 | 57,500 |
| 2004/03/11 | 1,513 | 1,521 | 1,510 | 1,514 | 40,400 |
| 2004/03/10 | 1,515 | 1,529 | 1,502 | 1,520 | 100,800 |
| 2004/03/09 | 1,426 | 1,499 | 1,425 | 1,475 | 47,500 |
| 2004/03/08 | 1,428 | 1,435 | 1,425 | 1,425 | 16,900 |
| 2004/03/05 | 1,410 | 1,420 | 1,380 | 1,419 | 31,600 |
| 2004/03/04 | 1,376 | 1,398 | 1,376 | 1,388 | 17,300 |
| 2004/03/03 | 1,388 | 1,398 | 1,375 | 1,376 | 34,600 |
| 2004/03/02 | 1,395 | 1,397 | 1,387 | 1,390 | 21,400 |
| 2004/03/01 | 1,380 | 1,390 | 1,375 | 1,390 | 35,100 |
| 2004/02/27 | 1,365 | 1,380 | 1,365 | 1,380 | 21,300 |
| 2004/02/26 | 1,374 | 1,374 | 1,365 | 1,370 | 20,300 |
| 2004/02/25 | 1,387 | 1,387 | 1,366 | 1,366 | 6,400 |
| 2004/02/24 | 1,372 | 1,375 | 1,366 | 1,366 | 7,900 |
| 2004/02/23 | 1,370 | 1,379 | 1,366 | 1,369 | 8,000 |
| 2004/02/20 | 1,375 | 1,380 | 1,370 | 1,372 | 14,000 |
| 2004/02/19 | 1,380 | 1,380 | 1,374 | 1,375 | 7,200 |
| 2004/02/18 | 1,388 | 1,391 | 1,378 | 1,379 | 28,400 |
| 2004/02/17 | 1,372 | 1,380 | 1,365 | 1,371 | 17,200 |
| 2004/02/16 | 1,370 | 1,380 | 1,362 | 1,370 | 6,500 |
| 2004/02/13 | 1,381 | 1,384 | 1,354 | 1,354 | 8,300 |
| 2004/02/12 | 1,380 | 1,380 | 1,361 | 1,361 | 4,100 |
| 2004/02/10 | 1,357 | 1,380 | 1,357 | 1,361 | 6,300 |
| 2004/02/09 | 1,380 | 1,380 | 1,366 | 1,367 | 23,800 |
| 2004/02/06 | 1,364 | 1,374 | 1,363 | 1,366 | 3,100 |
| 2004/02/05 | 1,360 | 1,368 | 1,355 | 1,363 | 10,900 |
| 2004/02/04 | 1,380 | 1,380 | 1,370 | 1,370 | 13,400 |
| 2004/02/03 | 1,385 | 1,387 | 1,370 | 1,380 | 11,800 |
| 2004/02/02 | 1,370 | 1,382 | 1,370 | 1,380 | 22,800 |
| 2004/01/30 | 1,363 | 1,374 | 1,360 | 1,370 | 11,900 |
| 2004/01/29 | 1,384 | 1,384 | 1,360 | 1,362 | 14,900 |
| 2004/01/28 | 1,360 | 1,372 | 1,360 | 1,366 | 11,100 |
| 2004/01/27 | 1,372 | 1,380 | 1,358 | 1,360 | 15,600 |
| 2004/01/26 | 1,386 | 1,386 | 1,371 | 1,371 | 15,400 |
| 2004/01/23 | 1,400 | 1,400 | 1,375 | 1,375 | 12,200 |
| 2004/01/22 | 1,373 | 1,402 | 1,373 | 1,380 | 12,800 |
| 2004/01/21 | 1,395 | 1,410 | 1,371 | 1,371 | 11,700 |
| 2004/01/20 | 1,404 | 1,404 | 1,388 | 1,390 | 51,200 |
| 2004/01/19 | 1,415 | 1,415 | 1,403 | 1,404 | 12,400 |
| 2004/01/16 | 1,390 | 1,440 | 1,390 | 1,415 | 9,300 |
| 2004/01/15 | 1,430 | 1,438 | 1,388 | 1,390 | 10,800 |
| 2004/01/14 | 1,433 | 1,445 | 1,425 | 1,430 | 4,500 |
| 2004/01/13 | 1,449 | 1,459 | 1,431 | 1,432 | 13,000 |
| 2004/01/09 | 1,445 | 1,446 | 1,428 | 1,430 | 14,100 |
| 2004/01/08 | 1,428 | 1,450 | 1,427 | 1,445 | 21,900 |
| 2004/01/07 | 1,407 | 1,415 | 1,407 | 1,407 | 7,600 |
| 2004/01/06 | 1,406 | 1,419 | 1,400 | 1,400 | 6,500 |
| 2004/01/05 | 1,415 | 1,415 | 1,400 | 1,400 | 6,800 |