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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,000 | 2,010 | 1,968 | 1,968 | 23,400 |
| 2005/12/29 | 2,020 | 2,020 | 2,000 | 2,000 | 23,900 |
| 2005/12/28 | 2,005 | 2,015 | 1,997 | 2,010 | 17,500 |
| 2005/12/27 | 2,005 | 2,015 | 1,989 | 2,005 | 49,500 |
| 2005/12/26 | 2,000 | 2,020 | 1,982 | 2,000 | 62,200 |
| 2005/12/22 | 1,990 | 2,000 | 1,970 | 1,970 | 49,700 |
| 2005/12/21 | 2,010 | 2,020 | 1,987 | 2,000 | 45,900 |
| 2005/12/20 | 1,977 | 2,015 | 1,976 | 2,015 | 88,000 |
| 2005/12/19 | 1,959 | 1,979 | 1,942 | 1,970 | 79,300 |
| 2005/12/16 | 1,910 | 1,950 | 1,910 | 1,938 | 91,600 |
| 2005/12/15 | 1,870 | 1,919 | 1,870 | 1,905 | 79,900 |
| 2005/12/14 | 1,901 | 1,905 | 1,875 | 1,875 | 76,800 |
| 2005/12/13 | 1,900 | 1,905 | 1,882 | 1,883 | 45,300 |
| 2005/12/12 | 1,899 | 1,915 | 1,882 | 1,900 | 59,600 |
| 2005/12/09 | 1,880 | 1,913 | 1,870 | 1,879 | 75,600 |
| 2005/12/08 | 1,920 | 1,927 | 1,891 | 1,905 | 54,500 |
| 2005/12/07 | 1,934 | 1,950 | 1,920 | 1,920 | 61,500 |
| 2005/12/06 | 1,975 | 1,976 | 1,926 | 1,930 | 54,300 |
| 2005/12/05 | 1,935 | 1,960 | 1,926 | 1,949 | 59,000 |
| 2005/12/02 | 1,970 | 1,970 | 1,916 | 1,925 | 79,100 |
| 2005/12/01 | 1,919 | 1,965 | 1,919 | 1,963 | 86,900 |
| 2005/11/30 | 1,930 | 1,933 | 1,918 | 1,918 | 27,300 |
| 2005/11/29 | 1,901 | 1,930 | 1,901 | 1,921 | 38,500 |
| 2005/11/28 | 1,880 | 1,930 | 1,875 | 1,907 | 66,900 |
| 2005/11/25 | 1,924 | 1,931 | 1,894 | 1,905 | 49,900 |
| 2005/11/24 | 1,959 | 1,962 | 1,922 | 1,922 | 60,400 |
| 2005/11/22 | 1,952 | 1,965 | 1,941 | 1,948 | 37,800 |
| 2005/11/21 | 1,955 | 1,973 | 1,940 | 1,946 | 67,600 |
| 2005/11/18 | 2,000 | 2,030 | 1,975 | 1,980 | 58,000 |
| 2005/11/17 | 1,956 | 2,005 | 1,940 | 1,995 | 37,600 |
| 2005/11/16 | 1,966 | 1,967 | 1,918 | 1,943 | 54,400 |
| 2005/11/15 | 1,982 | 2,000 | 1,960 | 1,966 | 57,200 |
| 2005/11/14 | 2,035 | 2,035 | 1,982 | 1,995 | 58,500 |
| 2005/11/11 | 1,999 | 2,025 | 1,991 | 2,010 | 29,400 |
| 2005/11/10 | 2,015 | 2,015 | 1,964 | 1,985 | 35,600 |
| 2005/11/09 | 1,951 | 2,025 | 1,951 | 2,000 | 48,500 |
| 2005/11/08 | 2,035 | 2,040 | 1,900 | 1,945 | 38,700 |
| 2005/11/07 | 2,090 | 2,090 | 2,035 | 2,045 | 33,200 |
| 2005/11/04 | 2,040 | 2,075 | 2,030 | 2,060 | 48,600 |
| 2005/11/02 | 2,000 | 2,040 | 1,995 | 2,020 | 46,100 |
| 2005/11/01 | 1,990 | 1,990 | 1,979 | 1,990 | 25,700 |
| 2005/10/31 | 1,941 | 1,988 | 1,930 | 1,966 | 61,200 |
| 2005/10/28 | 1,916 | 1,937 | 1,900 | 1,931 | 41,900 |
| 2005/10/27 | 1,920 | 1,937 | 1,907 | 1,929 | 24,100 |
| 2005/10/26 | 1,920 | 1,931 | 1,917 | 1,922 | 28,500 |
| 2005/10/25 | 1,940 | 1,942 | 1,928 | 1,931 | 45,700 |
| 2005/10/24 | 1,920 | 1,930 | 1,911 | 1,919 | 27,900 |
| 2005/10/21 | 1,910 | 1,919 | 1,892 | 1,919 | 27,400 |
| 2005/10/20 | 1,939 | 1,939 | 1,901 | 1,927 | 55,200 |
| 2005/10/19 | 1,930 | 1,930 | 1,870 | 1,886 | 42,500 |
| 2005/10/18 | 1,920 | 1,958 | 1,916 | 1,924 | 93,100 |
| 2005/10/17 | 1,895 | 1,924 | 1,883 | 1,924 | 115,900 |
| 2005/10/14 | 1,882 | 1,890 | 1,863 | 1,886 | 47,700 |
| 2005/10/13 | 1,858 | 1,864 | 1,842 | 1,857 | 67,300 |
| 2005/10/12 | 1,866 | 1,889 | 1,854 | 1,856 | 43,500 |
| 2005/10/11 | 1,871 | 1,871 | 1,851 | 1,866 | 26,700 |
| 2005/10/07 | 1,835 | 1,874 | 1,835 | 1,857 | 21,800 |
| 2005/10/06 | 1,900 | 1,900 | 1,836 | 1,841 | 44,100 |
| 2005/10/05 | 1,927 | 1,927 | 1,897 | 1,900 | 70,000 |
| 2005/10/04 | 1,875 | 1,907 | 1,866 | 1,900 | 54,600 |
| 2005/10/03 | 1,870 | 1,877 | 1,845 | 1,867 | 39,200 |
| 2005/09/30 | 1,850 | 1,860 | 1,839 | 1,840 | 51,400 |
| 2005/09/29 | 1,865 | 1,865 | 1,840 | 1,859 | 41,000 |
| 2005/09/28 | 1,848 | 1,873 | 1,844 | 1,844 | 35,400 |
| 2005/09/27 | 1,870 | 1,879 | 1,845 | 1,848 | 42,500 |
| 2005/09/26 | 1,845 | 1,859 | 1,842 | 1,855 | 35,200 |
| 2005/09/22 | 1,846 | 1,860 | 1,840 | 1,840 | 35,400 |
| 2005/09/21 | 1,854 | 1,864 | 1,848 | 1,848 | 55,400 |
| 2005/09/20 | 1,870 | 1,879 | 1,855 | 1,859 | 68,500 |
| 2005/09/16 | 1,884 | 1,884 | 1,867 | 1,875 | 47,300 |
| 2005/09/15 | 1,886 | 1,889 | 1,860 | 1,884 | 37,200 |
| 2005/09/14 | 1,892 | 1,902 | 1,880 | 1,890 | 51,600 |
| 2005/09/13 | 1,891 | 1,929 | 1,886 | 1,898 | 59,400 |
| 2005/09/12 | 1,873 | 1,887 | 1,861 | 1,886 | 46,800 |
| 2005/09/09 | 1,850 | 1,897 | 1,826 | 1,849 | 146,600 |
| 2005/09/08 | 1,898 | 1,901 | 1,837 | 1,843 | 142,100 |
| 2005/09/07 | 1,960 | 1,969 | 1,911 | 1,921 | 145,600 |
| 2005/09/06 | 2,030 | 2,035 | 1,985 | 1,997 | 107,600 |
| 2005/09/05 | 2,040 | 2,050 | 2,035 | 2,045 | 52,500 |
| 2005/09/02 | 2,055 | 2,080 | 2,050 | 2,065 | 20,900 |
| 2005/09/01 | 2,100 | 2,100 | 2,060 | 2,065 | 41,300 |
| 2005/08/31 | 2,050 | 2,100 | 2,045 | 2,095 | 41,100 |
| 2005/08/30 | 2,035 | 2,060 | 2,010 | 2,060 | 40,800 |
| 2005/08/29 | 2,035 | 2,055 | 2,030 | 2,030 | 29,200 |
| 2005/08/26 | 2,015 | 2,050 | 2,000 | 2,050 | 45,000 |
| 2005/08/25 | 2,055 | 2,060 | 2,015 | 2,020 | 68,700 |
| 2005/08/24 | 2,060 | 2,065 | 2,040 | 2,060 | 61,700 |
| 2005/08/23 | 2,095 | 2,120 | 2,065 | 2,070 | 95,800 |
| 2005/08/22 | 2,040 | 2,095 | 2,040 | 2,075 | 62,200 |
| 2005/08/19 | 2,055 | 2,055 | 2,000 | 2,040 | 62,100 |
| 2005/08/18 | 2,075 | 2,095 | 2,050 | 2,055 | 81,000 |
| 2005/08/17 | 2,080 | 2,145 | 2,060 | 2,085 | 170,000 |
| 2005/08/16 | 2,000 | 2,115 | 1,999 | 2,055 | 135,800 |
| 2005/08/15 | 2,000 | 2,130 | 1,995 | 2,020 | 193,900 |
| 2005/08/12 | 1,882 | 2,035 | 1,880 | 2,035 | 342,800 |
| 2005/08/11 | 1,862 | 1,880 | 1,861 | 1,872 | 80,900 |
| 2005/08/10 | 1,825 | 1,857 | 1,820 | 1,855 | 96,400 |
| 2005/08/09 | 1,782 | 1,818 | 1,782 | 1,805 | 95,300 |
| 2005/08/08 | 1,711 | 1,772 | 1,702 | 1,765 | 97,200 |
| 2005/08/05 | 1,810 | 1,810 | 1,750 | 1,754 | 121,500 |
| 2005/08/04 | 1,820 | 1,848 | 1,812 | 1,819 | 104,400 |
| 2005/08/03 | 1,794 | 1,859 | 1,794 | 1,820 | 221,300 |
| 2005/08/02 | 1,795 | 1,803 | 1,750 | 1,750 | 94,200 |
| 2005/08/01 | 1,800 | 1,811 | 1,790 | 1,803 | 83,900 |
| 2005/07/29 | 1,780 | 1,817 | 1,780 | 1,800 | 143,700 |
| 2005/07/28 | 1,846 | 1,846 | 1,819 | 1,819 | 109,300 |
| 2005/07/27 | 1,865 | 1,865 | 1,813 | 1,852 | 151,000 |
| 2005/07/26 | 1,845 | 1,886 | 1,822 | 1,871 | 249,800 |
| 2005/07/25 | 1,731 | 1,888 | 1,730 | 1,850 | 463,100 |
| 2005/07/22 | 1,721 | 1,724 | 1,705 | 1,723 | 120,000 |
| 2005/07/21 | 1,640 | 1,767 | 1,640 | 1,729 | 296,900 |
| 2005/07/20 | 1,590 | 1,670 | 1,589 | 1,640 | 284,900 |
| 2005/07/19 | 1,575 | 1,592 | 1,553 | 1,585 | 110,700 |
| 2005/07/15 | 1,581 | 1,596 | 1,579 | 1,594 | 120,200 |
| 2005/07/14 | 1,536 | 1,574 | 1,536 | 1,571 | 197,300 |
| 2005/07/13 | 1,520 | 1,523 | 1,516 | 1,521 | 40,400 |
| 2005/07/12 | 1,510 | 1,524 | 1,507 | 1,515 | 60,300 |
| 2005/07/11 | 1,512 | 1,517 | 1,506 | 1,512 | 38,600 |
| 2005/07/08 | 1,508 | 1,516 | 1,502 | 1,511 | 40,500 |
| 2005/07/07 | 1,515 | 1,518 | 1,505 | 1,516 | 89,800 |
| 2005/07/06 | 1,496 | 1,517 | 1,495 | 1,516 | 146,000 |
| 2005/07/05 | 1,480 | 1,500 | 1,477 | 1,491 | 144,800 |
| 2005/07/04 | 1,470 | 1,480 | 1,460 | 1,476 | 71,300 |
| 2005/07/01 | 1,458 | 1,470 | 1,454 | 1,470 | 51,500 |
| 2005/06/30 | 1,452 | 1,459 | 1,442 | 1,457 | 54,700 |
| 2005/06/29 | 1,461 | 1,462 | 1,435 | 1,451 | 37,900 |
| 2005/06/28 | 1,445 | 1,470 | 1,445 | 1,461 | 74,200 |
| 2005/06/27 | 1,465 | 1,465 | 1,439 | 1,439 | 16,600 |
| 2005/06/24 | 1,435 | 1,465 | 1,431 | 1,465 | 49,000 |
| 2005/06/23 | 1,465 | 1,468 | 1,455 | 1,462 | 47,300 |
| 2005/06/22 | 1,455 | 1,469 | 1,455 | 1,465 | 51,100 |
| 2005/06/21 | 1,448 | 1,455 | 1,447 | 1,452 | 30,400 |
| 2005/06/20 | 1,440 | 1,452 | 1,440 | 1,449 | 52,300 |
| 2005/06/17 | 1,433 | 1,445 | 1,433 | 1,435 | 61,400 |
| 2005/06/16 | 1,430 | 1,435 | 1,430 | 1,433 | 38,100 |
| 2005/06/15 | 1,432 | 1,440 | 1,426 | 1,430 | 30,700 |
| 2005/06/14 | 1,419 | 1,426 | 1,412 | 1,421 | 20,100 |
| 2005/06/13 | 1,430 | 1,433 | 1,405 | 1,419 | 39,400 |
| 2005/06/10 | 1,404 | 1,420 | 1,399 | 1,410 | 69,700 |
| 2005/06/09 | 1,413 | 1,413 | 1,397 | 1,402 | 41,000 |
| 2005/06/08 | 1,391 | 1,412 | 1,391 | 1,409 | 51,000 |
| 2005/06/07 | 1,388 | 1,395 | 1,387 | 1,393 | 23,200 |
| 2005/06/06 | 1,398 | 1,400 | 1,386 | 1,395 | 29,400 |
| 2005/06/03 | 1,403 | 1,404 | 1,391 | 1,396 | 17,800 |
| 2005/06/02 | 1,400 | 1,410 | 1,397 | 1,398 | 29,700 |
| 2005/06/01 | 1,400 | 1,401 | 1,394 | 1,400 | 55,400 |
| 2005/05/31 | 1,405 | 1,405 | 1,392 | 1,400 | 36,200 |
| 2005/05/30 | 1,388 | 1,404 | 1,388 | 1,402 | 52,000 |
| 2005/05/27 | 1,399 | 1,399 | 1,386 | 1,388 | 27,100 |
| 2005/05/26 | 1,390 | 1,395 | 1,385 | 1,388 | 21,300 |
| 2005/05/25 | 1,404 | 1,404 | 1,383 | 1,385 | 27,200 |
| 2005/05/24 | 1,401 | 1,420 | 1,394 | 1,395 | 48,000 |
| 2005/05/23 | 1,400 | 1,400 | 1,391 | 1,395 | 14,300 |
| 2005/05/20 | 1,380 | 1,392 | 1,375 | 1,387 | 33,000 |
| 2005/05/19 | 1,383 | 1,396 | 1,380 | 1,391 | 28,300 |
| 2005/05/18 | 1,392 | 1,395 | 1,373 | 1,374 | 24,600 |
| 2005/05/17 | 1,418 | 1,418 | 1,385 | 1,389 | 60,900 |
| 2005/05/16 | 1,448 | 1,449 | 1,415 | 1,415 | 174,000 |
| 2005/05/13 | 1,398 | 1,410 | 1,378 | 1,408 | 46,700 |
| 2005/05/12 | 1,412 | 1,417 | 1,393 | 1,393 | 32,200 |
| 2005/05/11 | 1,411 | 1,418 | 1,405 | 1,412 | 22,500 |
| 2005/05/10 | 1,426 | 1,426 | 1,413 | 1,419 | 34,100 |
| 2005/05/09 | 1,418 | 1,437 | 1,414 | 1,430 | 40,000 |
| 2005/05/06 | 1,429 | 1,441 | 1,417 | 1,420 | 66,400 |
| 2005/05/02 | 1,410 | 1,424 | 1,410 | 1,418 | 42,100 |
| 2005/04/28 | 1,418 | 1,420 | 1,408 | 1,409 | 41,400 |
| 2005/04/27 | 1,400 | 1,402 | 1,392 | 1,399 | 31,700 |
| 2005/04/26 | 1,417 | 1,417 | 1,398 | 1,399 | 45,400 |
| 2005/04/25 | 1,417 | 1,417 | 1,404 | 1,407 | 79,600 |
| 2005/04/22 | 1,390 | 1,410 | 1,385 | 1,408 | 48,400 |
| 2005/04/21 | 1,379 | 1,381 | 1,360 | 1,370 | 35,800 |
| 2005/04/20 | 1,375 | 1,391 | 1,375 | 1,380 | 39,900 |
| 2005/04/19 | 1,355 | 1,378 | 1,354 | 1,370 | 40,400 |
| 2005/04/18 | 1,378 | 1,378 | 1,350 | 1,352 | 58,900 |
| 2005/04/15 | 1,400 | 1,405 | 1,390 | 1,391 | 53,600 |
| 2005/04/14 | 1,415 | 1,426 | 1,400 | 1,408 | 84,900 |
| 2005/04/13 | 1,423 | 1,423 | 1,405 | 1,417 | 79,400 |
| 2005/04/12 | 1,424 | 1,424 | 1,401 | 1,403 | 38,600 |
| 2005/04/11 | 1,419 | 1,428 | 1,414 | 1,424 | 49,200 |
| 2005/04/08 | 1,424 | 1,429 | 1,407 | 1,414 | 105,000 |
| 2005/04/07 | 1,439 | 1,442 | 1,420 | 1,429 | 33,900 |
| 2005/04/06 | 1,450 | 1,451 | 1,430 | 1,439 | 48,600 |
| 2005/04/05 | 1,450 | 1,464 | 1,449 | 1,452 | 46,900 |
| 2005/04/04 | 1,430 | 1,475 | 1,430 | 1,462 | 86,000 |
| 2005/04/01 | 1,440 | 1,448 | 1,424 | 1,439 | 22,200 |
| 2005/03/31 | 1,430 | 1,445 | 1,418 | 1,443 | 30,200 |
| 2005/03/30 | 1,439 | 1,445 | 1,420 | 1,428 | 20,600 |
| 2005/03/29 | 1,451 | 1,453 | 1,433 | 1,439 | 32,800 |
| 2005/03/28 | 1,436 | 1,459 | 1,436 | 1,453 | 34,200 |
| 2005/03/25 | 1,480 | 1,485 | 1,470 | 1,476 | 71,000 |
| 2005/03/24 | 1,485 | 1,488 | 1,468 | 1,468 | 63,100 |
| 2005/03/23 | 1,483 | 1,485 | 1,464 | 1,469 | 68,200 |
| 2005/03/22 | 1,490 | 1,498 | 1,482 | 1,482 | 86,200 |
| 2005/03/18 | 1,460 | 1,484 | 1,455 | 1,474 | 36,100 |
| 2005/03/17 | 1,468 | 1,468 | 1,441 | 1,452 | 47,400 |
| 2005/03/16 | 1,452 | 1,483 | 1,446 | 1,460 | 50,100 |
| 2005/03/15 | 1,490 | 1,491 | 1,447 | 1,451 | 45,400 |
| 2005/03/14 | 1,508 | 1,508 | 1,490 | 1,490 | 31,000 |
| 2005/03/11 | 1,503 | 1,503 | 1,488 | 1,495 | 49,500 |
| 2005/03/10 | 1,498 | 1,504 | 1,488 | 1,488 | 29,100 |
| 2005/03/09 | 1,494 | 1,508 | 1,492 | 1,500 | 39,900 |
| 2005/03/08 | 1,507 | 1,514 | 1,491 | 1,493 | 52,600 |
| 2005/03/07 | 1,505 | 1,511 | 1,498 | 1,505 | 42,100 |
| 2005/03/04 | 1,512 | 1,521 | 1,506 | 1,512 | 26,000 |
| 2005/03/03 | 1,517 | 1,522 | 1,511 | 1,518 | 33,300 |
| 2005/03/02 | 1,513 | 1,524 | 1,513 | 1,520 | 16,700 |
| 2005/03/01 | 1,521 | 1,521 | 1,507 | 1,515 | 32,000 |
| 2005/02/28 | 1,515 | 1,525 | 1,510 | 1,517 | 32,600 |
| 2005/02/25 | 1,549 | 1,549 | 1,512 | 1,515 | 38,900 |
| 2005/02/24 | 1,510 | 1,525 | 1,505 | 1,525 | 25,700 |
| 2005/02/23 | 1,515 | 1,527 | 1,503 | 1,513 | 36,100 |
| 2005/02/22 | 1,550 | 1,558 | 1,522 | 1,522 | 30,800 |
| 2005/02/21 | 1,570 | 1,570 | 1,545 | 1,551 | 51,300 |
| 2005/02/18 | 1,583 | 1,599 | 1,570 | 1,570 | 96,700 |
| 2005/02/17 | 1,551 | 1,575 | 1,551 | 1,570 | 80,600 |
| 2005/02/16 | 1,574 | 1,585 | 1,532 | 1,575 | 117,000 |
| 2005/02/15 | 1,521 | 1,574 | 1,521 | 1,573 | 133,900 |
| 2005/02/14 | 1,525 | 1,530 | 1,519 | 1,520 | 19,000 |
| 2005/02/10 | 1,538 | 1,538 | 1,510 | 1,530 | 39,500 |
| 2005/02/09 | 1,513 | 1,532 | 1,504 | 1,526 | 51,300 |
| 2005/02/08 | 1,520 | 1,530 | 1,490 | 1,504 | 34,500 |
| 2005/02/07 | 1,500 | 1,540 | 1,500 | 1,519 | 61,600 |
| 2005/02/04 | 1,530 | 1,530 | 1,492 | 1,505 | 77,600 |
| 2005/02/03 | 1,540 | 1,544 | 1,525 | 1,530 | 74,700 |
| 2005/02/02 | 1,525 | 1,525 | 1,500 | 1,525 | 54,700 |
| 2005/02/01 | 1,540 | 1,540 | 1,510 | 1,534 | 50,400 |
| 2005/01/31 | 1,549 | 1,549 | 1,450 | 1,547 | 76,100 |
| 2005/01/28 | 1,520 | 1,586 | 1,516 | 1,558 | 157,600 |
| 2005/01/27 | 1,469 | 1,520 | 1,460 | 1,511 | 100,100 |
| 2005/01/26 | 1,450 | 1,455 | 1,436 | 1,455 | 23,300 |
| 2005/01/25 | 1,460 | 1,460 | 1,443 | 1,447 | 17,100 |
| 2005/01/24 | 1,440 | 1,449 | 1,437 | 1,449 | 44,100 |
| 2005/01/21 | 1,436 | 1,455 | 1,436 | 1,447 | 24,100 |
| 2005/01/20 | 1,459 | 1,459 | 1,441 | 1,447 | 20,600 |
| 2005/01/19 | 1,458 | 1,468 | 1,453 | 1,458 | 30,700 |
| 2005/01/18 | 1,460 | 1,461 | 1,449 | 1,458 | 24,600 |
| 2005/01/17 | 1,455 | 1,464 | 1,450 | 1,460 | 40,200 |
| 2005/01/14 | 1,455 | 1,460 | 1,440 | 1,454 | 32,600 |
| 2005/01/13 | 1,445 | 1,462 | 1,434 | 1,435 | 34,900 |
| 2005/01/12 | 1,478 | 1,478 | 1,444 | 1,444 | 26,800 |
| 2005/01/11 | 1,448 | 1,477 | 1,438 | 1,477 | 38,100 |
| 2005/01/07 | 1,415 | 1,441 | 1,415 | 1,441 | 28,500 |
| 2005/01/06 | 1,432 | 1,433 | 1,415 | 1,416 | 25,200 |
| 2005/01/05 | 1,435 | 1,450 | 1,433 | 1,437 | 14,100 |
| 2005/01/04 | 1,462 | 1,462 | 1,445 | 1,451 | 16,000 |