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 |
---|---|---|---|---|---|
2014/12/30 | 891 | 899 | 877 | 880 | 23,600 |
2014/12/29 | 901 | 902 | 891 | 897 | 21,700 |
2014/12/26 | 882 | 900 | 882 | 896 | 24,800 |
2014/12/25 | 875 | 883 | 869 | 876 | 39,100 |
2014/12/24 | 856 | 870 | 850 | 869 | 43,300 |
2014/12/22 | 843 | 857 | 842 | 857 | 30,300 |
2014/12/19 | 840 | 849 | 839 | 849 | 27,300 |
2014/12/18 | 847 | 848 | 837 | 837 | 17,000 |
2014/12/17 | 847 | 848 | 832 | 843 | 34,300 |
2014/12/16 | 832 | 843 | 830 | 833 | 27,300 |
2014/12/15 | 840 | 849 | 840 | 841 | 21,500 |
2014/12/12 | 850 | 850 | 837 | 837 | 29,900 |
2014/12/11 | 830 | 848 | 830 | 837 | 22,400 |
2014/12/10 | 830 | 858 | 830 | 845 | 32,100 |
2014/12/09 | 837 | 846 | 828 | 830 | 20,300 |
2014/12/08 | 855 | 858 | 843 | 849 | 25,100 |
2014/12/05 | 865 | 865 | 843 | 855 | 27,600 |
2014/12/04 | 855 | 862 | 841 | 862 | 52,300 |
2014/12/03 | 835 | 864 | 832 | 862 | 88,000 |
2014/12/02 | 830 | 835 | 827 | 834 | 50,500 |
2014/12/01 | 815 | 840 | 815 | 834 | 46,800 |
2014/11/28 | 808 | 815 | 805 | 815 | 39,800 |
2014/11/27 | 795 | 809 | 794 | 804 | 30,000 |
2014/11/26 | 786 | 800 | 786 | 799 | 35,400 |
2014/11/25 | 790 | 793 | 786 | 790 | 15,800 |
2014/11/21 | 780 | 786 | 777 | 786 | 32,000 |
2014/11/20 | 770 | 779 | 761 | 773 | 26,300 |
2014/11/19 | 767 | 774 | 751 | 757 | 31,200 |
2014/11/18 | 743 | 772 | 743 | 767 | 30,500 |
2014/11/17 | 761 | 773 | 745 | 752 | 28,900 |
2014/11/14 | 774 | 774 | 742 | 773 | 51,300 |
2014/11/13 | 736 | 761 | 720 | 761 | 48,400 |
2014/11/12 | 758 | 760 | 742 | 742 | 47,300 |
2014/11/11 | 776 | 777 | 755 | 762 | 48,800 |
2014/11/10 | 780 | 788 | 770 | 780 | 27,100 |
2014/11/07 | 770 | 780 | 765 | 779 | 32,300 |
2014/11/06 | 778 | 790 | 762 | 776 | 41,700 |
2014/11/05 | 769 | 789 | 760 | 789 | 36,700 |
2014/11/04 | 800 | 800 | 754 | 781 | 85,600 |
2014/10/31 | 770 | 798 | 764 | 787 | 60,000 |
2014/10/30 | 757 | 790 | 757 | 773 | 52,900 |
2014/10/29 | 742 | 753 | 740 | 752 | 57,200 |
2014/10/28 | 735 | 741 | 735 | 739 | 28,900 |
2014/10/27 | 737 | 740 | 720 | 737 | 29,000 |
2014/10/24 | 734 | 735 | 729 | 731 | 14,700 |
2014/10/23 | 730 | 736 | 725 | 733 | 29,300 |
2014/10/22 | 726 | 730 | 719 | 730 | 34,000 |
2014/10/21 | 725 | 728 | 718 | 721 | 33,400 |
2014/10/20 | 708 | 722 | 704 | 719 | 40,600 |
2014/10/17 | 689 | 707 | 687 | 702 | 28,500 |
2014/10/16 | 689 | 702 | 684 | 694 | 28,300 |
2014/10/15 | 688 | 696 | 688 | 691 | 13,600 |
2014/10/14 | 675 | 698 | 675 | 688 | 28,200 |
2014/10/10 | 687 | 690 | 684 | 686 | 12,700 |
2014/10/09 | 700 | 700 | 690 | 693 | 9,500 |
2014/10/08 | 687 | 701 | 687 | 699 | 11,700 |
2014/10/07 | 702 | 707 | 702 | 702 | 13,100 |
2014/10/06 | 702 | 705 | 696 | 702 | 11,900 |
2014/10/03 | 686 | 703 | 686 | 702 | 12,700 |
2014/10/02 | 696 | 703 | 687 | 688 | 21,900 |
2014/10/01 | 706 | 706 | 700 | 704 | 9,200 |
2014/09/30 | 703 | 708 | 697 | 706 | 11,400 |
2014/09/29 | 706 | 706 | 701 | 704 | 7,400 |
2014/09/26 | 700 | 706 | 699 | 706 | 11,500 |
2014/09/25 | 707 | 708 | 690 | 708 | 19,100 |
2014/09/24 | 700 | 709 | 700 | 702 | 15,500 |
2014/09/22 | 702 | 704 | 700 | 701 | 12,600 |
2014/09/19 | 695 | 702 | 695 | 702 | 20,600 |
2014/09/18 | 685 | 697 | 685 | 697 | 11,600 |
2014/09/17 | 688 | 689 | 682 | 687 | 6,300 |
2014/09/16 | 691 | 691 | 686 | 689 | 8,700 |
2014/09/12 | 692 | 694 | 691 | 693 | 27,600 |
2014/09/11 | 697 | 701 | 693 | 697 | 10,400 |
2014/09/10 | 700 | 702 | 690 | 702 | 10,600 |
2014/09/09 | 698 | 702 | 694 | 702 | 16,600 |
2014/09/08 | 692 | 698 | 691 | 698 | 16,600 |
2014/09/05 | 693 | 693 | 685 | 692 | 9,000 |
2014/09/04 | 685 | 690 | 680 | 689 | 11,900 |
2014/09/03 | 690 | 690 | 681 | 686 | 10,700 |
2014/09/02 | 674 | 693 | 674 | 692 | 19,500 |
2014/09/01 | 672 | 677 | 672 | 674 | 5,300 |
2014/08/29 | 677 | 678 | 672 | 673 | 8,000 |
2014/08/28 | 670 | 677 | 669 | 677 | 8,800 |
2014/08/27 | 671 | 674 | 669 | 671 | 5,900 |
2014/08/26 | 678 | 678 | 670 | 671 | 7,300 |
2014/08/25 | 680 | 680 | 676 | 678 | 6,900 |
2014/08/22 | 680 | 685 | 670 | 677 | 15,300 |
2014/08/21 | 679 | 691 | 671 | 681 | 36,000 |
2014/08/20 | 667 | 679 | 667 | 676 | 15,800 |
2014/08/19 | 674 | 674 | 667 | 667 | 14,000 |
2014/08/18 | 662 | 689 | 662 | 676 | 61,200 |
2014/08/15 | 645 | 646 | 642 | 646 | 3,900 |
2014/08/14 | 640 | 645 | 638 | 645 | 3,500 |
2014/08/13 | 646 | 646 | 630 | 640 | 9,900 |
2014/08/12 | 632 | 644 | 632 | 642 | 6,900 |
2014/08/11 | 634 | 636 | 628 | 632 | 11,900 |
2014/08/08 | 635 | 639 | 634 | 634 | 6,100 |
2014/08/07 | 634 | 642 | 634 | 639 | 8,200 |
2014/08/06 | 642 | 642 | 634 | 634 | 15,200 |
2014/08/05 | 649 | 650 | 645 | 645 | 8,400 |
2014/08/04 | 650 | 651 | 647 | 648 | 5,000 |
2014/08/01 | 650 | 651 | 648 | 650 | 7,100 |
2014/07/31 | 652 | 656 | 646 | 651 | 16,200 |
2014/07/30 | 654 | 656 | 650 | 654 | 12,900 |
2014/07/29 | 657 | 657 | 653 | 657 | 5,700 |
2014/07/28 | 656 | 656 | 654 | 656 | 5,400 |
2014/07/25 | 654 | 654 | 651 | 653 | 6,300 |
2014/07/24 | 651 | 653 | 651 | 653 | 5,300 |
2014/07/23 | 651 | 654 | 651 | 652 | 6,400 |
2014/07/22 | 650 | 655 | 650 | 652 | 9,700 |
2014/07/18 | 650 | 657 | 650 | 656 | 5,700 |
2014/07/17 | 655 | 658 | 655 | 656 | 3,800 |
2014/07/16 | 654 | 660 | 654 | 658 | 6,200 |
2014/07/15 | 657 | 660 | 655 | 658 | 10,000 |
2014/07/14 | 661 | 664 | 656 | 659 | 11,200 |
2014/07/11 | 660 | 668 | 660 | 665 | 8,700 |
2014/07/10 | 671 | 677 | 669 | 669 | 6,200 |
2014/07/09 | 671 | 675 | 670 | 674 | 9,200 |
2014/07/08 | 680 | 680 | 675 | 677 | 26,500 |
2014/07/07 | 677 | 677 | 675 | 676 | 11,100 |
2014/07/04 | 674 | 676 | 674 | 675 | 8,600 |
2014/07/03 | 671 | 676 | 670 | 674 | 10,700 |
2014/07/02 | 680 | 680 | 666 | 672 | 11,600 |
2014/07/01 | 665 | 680 | 661 | 675 | 35,600 |
2014/06/30 | 651 | 660 | 651 | 658 | 13,500 |
2014/06/27 | 663 | 665 | 652 | 658 | 12,000 |
2014/06/26 | 645 | 668 | 645 | 663 | 23,400 |
2014/06/25 | 656 | 657 | 643 | 650 | 14,600 |
2014/06/24 | 644 | 655 | 642 | 655 | 16,500 |
2014/06/23 | 650 | 650 | 642 | 642 | 19,500 |
2014/06/20 | 647 | 648 | 640 | 643 | 13,100 |
2014/06/19 | 636 | 645 | 632 | 645 | 15,900 |
2014/06/18 | 635 | 638 | 635 | 636 | 9,300 |
2014/06/17 | 628 | 632 | 627 | 632 | 10,000 |
2014/06/16 | 629 | 630 | 626 | 628 | 11,000 |
2014/06/13 | 625 | 629 | 621 | 623 | 26,000 |
2014/06/12 | 627 | 627 | 624 | 625 | 8,500 |
2014/06/11 | 628 | 629 | 627 | 627 | 9,400 |
2014/06/10 | 628 | 629 | 627 | 628 | 7,200 |
2014/06/09 | 634 | 634 | 628 | 629 | 6,600 |
2014/06/06 | 627 | 633 | 624 | 629 | 13,200 |
2014/06/05 | 625 | 627 | 624 | 626 | 6,500 |
2014/06/04 | 626 | 626 | 622 | 622 | 6,300 |
2014/06/03 | 624 | 626 | 620 | 624 | 13,900 |
2014/06/02 | 621 | 623 | 617 | 619 | 10,900 |
2014/05/30 | 620 | 622 | 620 | 620 | 6,700 |
2014/05/29 | 620 | 624 | 619 | 622 | 8,000 |
2014/05/28 | 618 | 625 | 618 | 624 | 13,500 |
2014/05/27 | 615 | 618 | 615 | 616 | 11,000 |
2014/05/26 | 610 | 615 | 606 | 614 | 19,600 |
2014/05/23 | 604 | 604 | 600 | 601 | 14,200 |
2014/05/22 | 603 | 605 | 596 | 598 | 11,700 |
2014/05/21 | 595 | 602 | 595 | 596 | 17,100 |
2014/05/20 | 599 | 600 | 595 | 595 | 28,800 |
2014/05/19 | 608 | 609 | 596 | 596 | 28,000 |
2014/05/16 | 621 | 621 | 604 | 604 | 31,900 |
2014/05/15 | 620 | 628 | 615 | 621 | 14,200 |
2014/05/14 | 620 | 622 | 620 | 622 | 4,500 |
2014/05/13 | 627 | 629 | 621 | 623 | 8,000 |
2014/05/12 | 625 | 628 | 623 | 623 | 8,200 |
2014/05/09 | 623 | 629 | 623 | 625 | 5,100 |
2014/05/08 | 623 | 630 | 622 | 625 | 7,000 |
2014/05/07 | 637 | 637 | 622 | 622 | 14,700 |
2014/05/02 | 640 | 640 | 633 | 636 | 4,600 |
2014/05/01 | 630 | 640 | 630 | 635 | 6,200 |
2014/04/30 | 638 | 643 | 630 | 631 | 9,200 |
2014/04/28 | 635 | 642 | 633 | 636 | 10,200 |
2014/04/25 | 642 | 642 | 637 | 641 | 9,500 |
2014/04/24 | 640 | 645 | 639 | 642 | 11,300 |
2014/04/23 | 638 | 642 | 636 | 639 | 12,800 |
2014/04/22 | 642 | 642 | 635 | 635 | 8,000 |
2014/04/21 | 630 | 635 | 630 | 633 | 7,100 |
2014/04/18 | 635 | 635 | 626 | 628 | 11,100 |
2014/04/17 | 635 | 637 | 631 | 633 | 10,600 |
2014/04/16 | 620 | 628 | 619 | 628 | 15,400 |
2014/04/15 | 628 | 628 | 613 | 614 | 16,700 |
2014/04/14 | 625 | 625 | 615 | 618 | 16,700 |
2014/04/11 | 611 | 620 | 608 | 615 | 21,200 |
2014/04/10 | 638 | 642 | 612 | 614 | 42,100 |
2014/04/09 | 647 | 647 | 635 | 635 | 29,600 |
2014/04/08 | 661 | 662 | 646 | 647 | 25,900 |
2014/04/07 | 664 | 666 | 660 | 661 | 15,700 |
2014/04/04 | 673 | 674 | 663 | 669 | 24,600 |
2014/04/03 | 681 | 681 | 673 | 676 | 27,600 |
2014/04/02 | 689 | 693 | 684 | 684 | 27,800 |
2014/04/01 | 690 | 691 | 684 | 689 | 19,800 |
2014/03/31 | 694 | 695 | 685 | 692 | 16,100 |
2014/03/28 | 681 | 694 | 681 | 693 | 20,700 |
2014/03/27 | 675 | 691 | 671 | 682 | 48,900 |
2014/03/26 | 699 | 703 | 698 | 700 | 90,700 |
2014/03/25 | 705 | 706 | 702 | 706 | 24,700 |
2014/03/24 | 685 | 702 | 685 | 699 | 32,300 |
2014/03/20 | 699 | 699 | 688 | 689 | 21,100 |
2014/03/19 | 705 | 705 | 695 | 696 | 12,600 |
2014/03/18 | 695 | 705 | 693 | 701 | 11,300 |
2014/03/17 | 702 | 707 | 693 | 694 | 19,900 |
2014/03/14 | 709 | 709 | 700 | 702 | 50,600 |
2014/03/13 | 715 | 718 | 712 | 715 | 13,700 |
2014/03/12 | 715 | 718 | 715 | 715 | 13,400 |
2014/03/11 | 716 | 720 | 715 | 720 | 16,700 |
2014/03/10 | 718 | 718 | 715 | 717 | 14,900 |
2014/03/07 | 716 | 720 | 715 | 718 | 14,700 |
2014/03/06 | 717 | 719 | 714 | 716 | 14,100 |
2014/03/05 | 713 | 717 | 711 | 713 | 12,400 |
2014/03/04 | 703 | 710 | 700 | 710 | 18,900 |
2014/03/03 | 710 | 710 | 701 | 704 | 15,600 |
2014/02/28 | 707 | 711 | 704 | 705 | 16,800 |
2014/02/27 | 715 | 717 | 705 | 707 | 20,300 |
2014/02/26 | 715 | 717 | 710 | 714 | 16,000 |
2014/02/25 | 711 | 714 | 702 | 714 | 33,100 |
2014/02/24 | 710 | 710 | 701 | 705 | 12,600 |
2014/02/21 | 701 | 711 | 701 | 710 | 16,800 |
2014/02/20 | 707 | 707 | 695 | 698 | 23,000 |
2014/02/19 | 708 | 708 | 703 | 705 | 6,900 |
2014/02/18 | 707 | 708 | 693 | 708 | 15,800 |
2014/02/17 | 689 | 708 | 689 | 706 | 28,900 |
2014/02/14 | 693 | 699 | 687 | 689 | 20,800 |
2014/02/13 | 707 | 707 | 682 | 688 | 23,600 |
2014/02/12 | 700 | 706 | 698 | 701 | 13,500 |
2014/02/10 | 689 | 700 | 681 | 696 | 25,800 |
2014/02/07 | 669 | 684 | 669 | 672 | 22,800 |
2014/02/06 | 667 | 671 | 660 | 661 | 45,700 |
2014/02/05 | 675 | 685 | 665 | 668 | 40,100 |
2014/02/04 | 690 | 691 | 663 | 663 | 52,200 |
2014/02/03 | 712 | 727 | 705 | 708 | 29,700 |
2014/01/31 | 720 | 733 | 705 | 713 | 22,200 |
2014/01/30 | 725 | 734 | 713 | 719 | 19,600 |
2014/01/29 | 723 | 737 | 716 | 735 | 19,400 |
2014/01/28 | 713 | 720 | 712 | 715 | 21,000 |
2014/01/27 | 690 | 720 | 686 | 713 | 44,100 |
2014/01/24 | 725 | 725 | 717 | 718 | 27,900 |
2014/01/23 | 730 | 740 | 723 | 725 | 39,200 |
2014/01/22 | 748 | 748 | 680 | 725 | 70,900 |
2014/01/21 | 748 | 750 | 745 | 745 | 21,400 |
2014/01/20 | 749 | 750 | 745 | 747 | 30,000 |
2014/01/17 | 737 | 750 | 735 | 744 | 35,500 |
2014/01/16 | 730 | 737 | 726 | 731 | 66,300 |
2014/01/15 | 724 | 729 | 716 | 722 | 31,700 |
2014/01/14 | 708 | 724 | 708 | 715 | 65,500 |
2014/01/10 | 706 | 710 | 703 | 709 | 29,600 |
2014/01/09 | 710 | 717 | 704 | 708 | 42,800 |
2014/01/08 | 698 | 715 | 698 | 715 | 67,400 |
2014/01/07 | 673 | 695 | 671 | 693 | 47,300 |
2014/01/06 | 653 | 673 | 652 | 670 | 62,800 |