9475 (株)昭文社ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 6,500 | 6,600 | 6,400 | 6,400 | 29,700 | 6,400 |
| 1999-12-29 | 6,250 | 6,550 | 6,200 | 6,400 | 49,100 | 6,400 |
| 1999-12-28 | 6,600 | 6,700 | 6,250 | 6,550 | 88,600 | 6,550 |
| 1999-12-27 | 6,810 | 6,810 | 6,560 | 6,700 | 41,200 | 6,700 |
| 1999-12-24 | 6,880 | 6,960 | 6,600 | 6,800 | 72,200 | 6,800 |
| 1999-12-22 | 6,500 | 6,720 | 6,500 | 6,700 | 99,500 | 6,700 |
| 1999-12-21 | 6,470 | 6,600 | 6,300 | 6,450 | 139,200 | 6,450 |
| 1999-12-20 | 7,100 | 7,300 | 6,600 | 6,760 | 52,900 | 6,760 |
| 1999-12-17 | 7,090 | 7,140 | 6,910 | 7,000 | 155,000 | 7,000 |
| 1999-12-16 | 7,460 | 7,500 | 7,050 | 7,090 | 84,000 | 7,090 |
| 1999-12-15 | 7,590 | 7,590 | 7,350 | 7,510 | 48,400 | 7,510 |
| 1999-12-14 | 7,300 | 7,700 | 7,300 | 7,650 | 120,500 | 7,650 |
| 1999-12-13 | 7,860 | 7,950 | 7,650 | 7,800 | 100,100 | 7,800 |
| 1999-12-10 | 7,980 | 8,240 | 7,900 | 7,920 | 652,700 | 7,920 |
| 1999-12-09 | 7,510 | 8,000 | 7,500 | 7,890 | 627,000 | 7,890 |
| 1999-12-08 | 7,200 | 7,640 | 7,200 | 7,410 | 235,700 | 7,410 |
| 1999-12-07 | 7,210 | 7,350 | 7,050 | 7,300 | 116,400 | 7,300 |
| 1999-12-06 | 7,340 | 7,350 | 7,010 | 7,210 | 71,000 | 7,210 |
| 1999-12-03 | 6,800 | 7,290 | 6,800 | 7,140 | 104,600 | 7,140 |
| 1999-12-02 | 6,850 | 6,900 | 6,450 | 6,690 | 127,100 | 6,690 |
| 1999-12-01 | 7,210 | 7,310 | 6,410 | 6,450 | 131,600 | 6,450 |
| 1999-11-30 | 7,790 | 7,790 | 7,250 | 7,310 | 140,100 | 7,310 |
| 1999-11-29 | 7,120 | 7,750 | 7,100 | 7,690 | 350,200 | 7,690 |
| 1999-11-26 | 7,000 | 7,280 | 6,950 | 7,220 | 212,000 | 7,220 |
| 1999-11-25 | 7,350 | 7,800 | 6,850 | 6,900 | 264,700 | 6,900 |
| 1999-11-24 | 7,300 | 8,130 | 7,290 | 7,300 | 1,083,600 | 7,300 |
| 1999-11-22 | 6,800 | 7,400 | 6,790 | 7,400 | 1,308,900 | 7,400 |
| 1999-11-19 | 5,750 | 6,400 | 5,700 | 6,400 | 1,366,100 | 6,400 |
| 1999-11-18 | 5,200 | 5,470 | 5,200 | 5,400 | 47,400 | 5,400 |
| 1999-11-17 | 5,620 | 5,620 | 5,230 | 5,340 | 79,800 | 5,340 |
| 1999-11-16 | 5,720 | 5,720 | 5,500 | 5,600 | 249,100 | 5,600 |
| 1999-11-15 | 5,400 | 5,730 | 5,200 | 5,710 | 357,500 | 5,710 |
| 1999-11-12 | 5,200 | 5,200 | 4,950 | 5,100 | 48,500 | 5,100 |
| 1999-11-11 | 5,220 | 5,320 | 5,100 | 5,100 | 95,700 | 5,100 |
| 1999-11-10 | 5,440 | 5,440 | 5,200 | 5,220 | 41,200 | 5,220 |
| 1999-11-09 | 5,330 | 5,500 | 5,330 | 5,440 | 52,800 | 5,440 |
| 1999-11-08 | 5,600 | 5,600 | 5,370 | 5,530 | 81,700 | 5,530 |
| 1999-11-05 | 5,730 | 5,730 | 5,550 | 5,630 | 283,000 | 5,630 |
| 1999-11-04 | 5,490 | 5,750 | 5,300 | 5,750 | 582,500 | 5,750 |
| 1999-11-02 | 5,100 | 5,400 | 4,960 | 5,400 | 267,600 | 5,400 |
| 1999-11-01 | 4,850 | 5,200 | 4,850 | 4,900 | 107,400 | 4,900 |
| 1999-10-29 | 4,850 | 4,980 | 4,780 | 4,850 | 60,200 | 4,850 |
| 1999-10-28 | 4,900 | 4,950 | 4,800 | 4,800 | 19,600 | 4,800 |
| 1999-10-27 | 4,900 | 4,900 | 4,800 | 4,900 | 22,200 | 4,900 |
| 1999-10-26 | 5,000 | 5,010 | 4,900 | 4,900 | 19,500 | 4,900 |
| 1999-10-25 | 5,200 | 5,200 | 5,010 | 5,100 | 38,500 | 5,100 |
| 1999-10-22 | 5,170 | 5,280 | 5,080 | 5,100 | 55,100 | 5,100 |
| 1999-10-21 | 5,250 | 5,250 | 5,100 | 5,170 | 125,800 | 5,170 |
| 1999-10-20 | 5,000 | 5,050 | 4,900 | 5,050 | 71,200 | 5,050 |
| 1999-10-19 | 4,700 | 4,800 | 4,550 | 4,550 | 60,000 | 4,550 |
| 1999-10-18 | 4,700 | 4,800 | 4,380 | 4,390 | 54,300 | 4,390 |
| 1999-10-15 | 5,250 | 5,250 | 5,050 | 5,200 | 86,700 | 5,200 |
| 1999-10-14 | 5,340 | 5,340 | 5,200 | 5,250 | 88,000 | 5,250 |
| 1999-10-13 | 5,350 | 5,400 | 5,200 | 5,280 | 63,600 | 5,280 |
| 1999-10-12 | 5,430 | 5,430 | 5,350 | 5,400 | 153,800 | 5,400 |
| 1999-10-08 | 5,380 | 5,490 | 5,330 | 5,410 | 436,000 | 5,410 |
| 1999-10-07 | 4,950 | 5,300 | 4,850 | 5,220 | 398,200 | 5,220 |
| 1999-10-06 | 4,800 | 4,850 | 4,650 | 4,850 | 68,400 | 4,850 |
| 1999-10-05 | 4,810 | 4,900 | 4,710 | 4,800 | 118,100 | 4,800 |
| 1999-10-04 | 4,890 | 4,900 | 4,700 | 4,850 | 68,100 | 4,850 |
| 1999-10-01 | 4,840 | 5,000 | 4,750 | 4,890 | 137,700 | 4,890 |
| 1999-09-30 | 5,000 | 5,090 | 4,930 | 5,090 | 59,100 | 5,090 |
| 1999-09-29 | 5,020 | 5,100 | 4,920 | 4,920 | 96,300 | 4,920 |
| 1999-09-28 | 4,790 | 5,100 | 4,790 | 4,950 | 109,800 | 4,950 |
| 1999-09-27 | 4,530 | 4,800 | 4,530 | 4,740 | 46,700 | 4,740 |
| 1999-09-24 | 4,680 | 4,680 | 4,330 | 4,460 | 72,000 | 4,460 |
| 1999-09-22 | 4,800 | 5,050 | 4,800 | 4,800 | 91,700 | 4,800 |
| 1999-09-21 | 5,350 | 5,350 | 5,000 | 5,300 | 83,500 | 5,300 |
| 1999-09-20 | 5,450 | 5,500 | 5,300 | 5,350 | 181,800 | 5,350 |
| 1999-09-17 | 5,100 | 5,400 | 5,100 | 5,350 | 161,700 | 5,350 |
| 1999-09-16 | 5,400 | 5,470 | 5,060 | 5,100 | 299,600 | 5,100 |
| 1999-09-14 | 5,510 | 5,750 | 5,280 | 5,570 | 1,738,200 | 5,570 |
| 1999-09-13 | 5,490 | 5,900 | 5,460 | 5,710 | 110,800 | 5,710 |
| 1999-09-10 | 5,390 | 5,560 | 5,350 | 5,450 | 65,000 | 5,450 |
| 1999-09-09 | 5,690 | 5,690 | 5,350 | 5,460 | 76,300 | 5,460 |
| 1999-09-08 | 5,750 | 5,800 | 5,650 | 5,700 | 76,100 | 5,700 |
| 1999-09-07 | 5,690 | 5,850 | 5,650 | 5,720 | 108,300 | 5,720 |
| 1999-09-06 | 5,900 | 5,950 | 5,600 | 5,610 | 82,100 | 5,610 |
| 1999-09-03 | 5,500 | 6,000 | 5,450 | 5,810 | 253,800 | 5,810 |
| 1999-09-02 | 5,500 | 5,550 | 5,380 | 5,400 | 127,700 | 5,400 |
| 1999-09-01 | 5,250 | 5,650 | 5,140 | 5,430 | 287,800 | 5,430 |
| 1999-08-31 | 5,040 | 5,280 | 5,010 | 5,200 | 239,500 | 5,200 |
| 1999-08-30 | 4,850 | 4,980 | 4,800 | 4,940 | 97,200 | 4,940 |
| 1999-08-27 | 4,900 | 4,950 | 4,730 | 4,810 | 67,400 | 4,810 |
| 1999-08-26 | 4,630 | 4,840 | 4,610 | 4,800 | 113,600 | 4,800 |
| 1999-08-25 | 4,500 | 4,600 | 4,450 | 4,530 | 59,100 | 4,530 |
| 1999-08-24 | 4,500 | 4,500 | 4,430 | 4,460 | 15,000 | 4,460 |
| 1999-08-23 | 4,310 | 4,500 | 4,260 | 4,400 | 23,300 | 4,400 |
| 1999-08-20 | 4,400 | 4,500 | 4,200 | 4,260 | 13,300 | 4,260 |
| 1999-08-19 | 4,410 | 4,550 | 4,390 | 4,390 | 15,300 | 4,390 |
| 1999-08-18 | 4,550 | 4,600 | 4,430 | 4,450 | 33,800 | 4,450 |
| 1999-08-17 | 4,200 | 4,500 | 4,200 | 4,500 | 41,300 | 4,500 |
| 1999-08-16 | 3,900 | 4,200 | 3,900 | 4,150 | 11,600 | 4,150 |
| 1999-08-13 | 4,100 | 4,100 | 3,900 | 3,950 | 11,000 | 3,950 |
| 1999-08-12 | 4,010 | 4,090 | 3,900 | 4,050 | 6,300 | 4,050 |
| 1999-08-11 | 4,110 | 4,110 | 4,000 | 4,100 | 9,500 | 4,100 |
| 1999-08-10 | 4,070 | 4,200 | 4,050 | 4,160 | 13,100 | 4,160 |
| 1999-08-09 | 4,000 | 4,000 | 3,850 | 3,850 | 6,400 | 3,850 |
| 1999-08-06 | 4,000 | 4,010 | 3,850 | 3,920 | 13,500 | 3,920 |
| 1999-08-05 | 4,050 | 4,100 | 3,820 | 3,950 | 13,100 | 3,950 |
| 1999-08-04 | 4,160 | 4,250 | 4,020 | 4,100 | 14,300 | 4,100 |
| 1999-08-03 | 4,150 | 4,300 | 4,110 | 4,110 | 12,100 | 4,110 |
| 1999-08-02 | 4,150 | 4,400 | 4,150 | 4,400 | 12,000 | 4,400 |
| 1999-07-30 | 4,300 | 4,300 | 4,150 | 4,300 | 13,400 | 4,300 |
| 1999-07-29 | 4,450 | 4,450 | 4,300 | 4,350 | 6,100 | 4,350 |
| 1999-07-28 | 4,500 | 4,500 | 4,300 | 4,300 | 3,200 | 4,300 |
| 1999-07-27 | 4,550 | 4,550 | 4,500 | 4,500 | 3,500 | 4,500 |
| 1999-07-26 | 4,200 | 4,500 | 4,200 | 4,500 | 13,700 | 4,500 |
| 1999-07-23 | 4,200 | 4,390 | 4,150 | 4,200 | 19,400 | 4,200 |
| 1999-07-22 | 4,660 | 4,700 | 4,400 | 4,450 | 20,200 | 4,450 |
| 1999-07-21 | 4,650 | 4,790 | 4,650 | 4,710 | 12,400 | 4,710 |
| 1999-07-19 | 4,850 | 4,900 | 4,670 | 4,800 | 26,900 | 4,800 |
| 1999-07-16 | 4,650 | 5,090 | 4,600 | 4,800 | 73,100 | 4,800 |
| 1999-07-15 | 4,760 | 4,760 | 4,600 | 4,600 | 16,100 | 4,600 |
| 1999-07-14 | 4,860 | 4,890 | 4,670 | 4,710 | 10,000 | 4,710 |
| 1999-07-13 | 4,950 | 4,950 | 4,800 | 4,850 | 22,800 | 4,850 |
| 1999-07-12 | 4,800 | 4,930 | 4,800 | 4,800 | 12,000 | 4,800 |
| 1999-07-09 | 4,750 | 4,850 | 4,750 | 4,750 | 12,700 | 4,750 |
| 1999-07-08 | 4,990 | 4,990 | 4,750 | 4,750 | 17,400 | 4,750 |
| 1999-07-07 | 5,200 | 5,200 | 4,860 | 5,000 | 88,200 | 5,000 |
| 1999-07-06 | 4,750 | 5,190 | 4,750 | 5,100 | 106,800 | 5,100 |
| 1999-07-05 | 4,800 | 4,900 | 4,600 | 4,750 | 30,600 | 4,750 |
| 1999-07-02 | 4,980 | 4,990 | 4,700 | 4,850 | 32,500 | 4,850 |
| 1999-07-01 | 4,910 | 4,990 | 4,600 | 4,900 | 62,100 | 4,900 |
| 1999-06-30 | 5,000 | 5,150 | 4,900 | 4,900 | 61,500 | 4,900 |
| 1999-06-29 | 5,100 | 5,100 | 4,880 | 5,000 | 34,200 | 5,000 |
| 1999-06-28 | 5,000 | 5,100 | 4,930 | 5,050 | 43,100 | 5,050 |
| 1999-06-25 | 4,990 | 5,230 | 4,750 | 4,910 | 103,600 | 4,910 |
| 1999-06-24 | 4,650 | 5,230 | 4,450 | 4,990 | 195,000 | 4,990 |
| 1999-06-23 | 4,610 | 5,000 | 4,550 | 4,750 | 206,900 | 4,750 |
| 1999-06-22 | 4,500 | 4,500 | 4,350 | 4,500 | 190,600 | 4,500 |
| 1999-06-21 | 3,550 | 4,000 | 3,500 | 4,000 | 199,900 | 4,000 |
| 1999-06-18 | 3,010 | 3,500 | 3,010 | 3,500 | 190,600 | 3,500 |
| 1999-06-17 | 2,840 | 3,000 | 2,830 | 3,000 | 113,100 | 3,000 |
| 1999-06-16 | 2,665 | 2,800 | 2,650 | 2,800 | 21,200 | 2,800 |
| 1999-06-15 | 2,730 | 2,730 | 2,460 | 2,650 | 14,200 | 2,650 |
| 1999-06-14 | 2,830 | 2,830 | 2,730 | 2,730 | 14,000 | 2,730 |
| 1999-06-11 | 2,850 | 2,860 | 2,750 | 2,825 | 34,600 | 2,825 |
| 1999-06-10 | 2,980 | 2,980 | 2,750 | 2,780 | 77,700 | 2,780 |
| 1999-06-09 | 2,580 | 2,900 | 2,550 | 2,900 | 196,600 | 2,900 |
| 1999-06-08 | 2,340 | 2,550 | 2,280 | 2,500 | 148,200 | 2,500 |
| 1999-06-07 | 2,050 | 2,390 | 2,030 | 2,300 | 60,200 | 2,300 |
| 1999-06-04 | 2,030 | 2,040 | 1,970 | 2,030 | 8,500 | 2,030 |
| 1999-06-03 | 2,080 | 2,090 | 2,000 | 2,000 | 4,300 | 2,000 |
| 1999-06-02 | 2,060 | 2,080 | 2,040 | 2,080 | 5,600 | 2,080 |
| 1999-06-01 | 2,050 | 2,070 | 2,000 | 2,050 | 2,500 | 2,050 |
| 1999-05-31 | 2,020 | 2,060 | 2,000 | 2,050 | 1,200 | 2,050 |
| 1999-05-28 | 2,050 | 2,100 | 2,050 | 2,100 | 5,600 | 2,100 |
| 1999-05-27 | 2,100 | 2,100 | 2,050 | 2,050 | 7,500 | 2,050 |
| 1999-05-26 | 2,050 | 2,080 | 2,010 | 2,075 | 4,200 | 2,075 |
| 1999-05-25 | 2,080 | 2,100 | 2,000 | 2,000 | 25,000 | 2,000 |
| 1999-05-24 | 2,020 | 2,100 | 2,020 | 2,080 | 16,900 | 2,080 |
| 1999-05-21 | 2,100 | 2,100 | 1,980 | 2,100 | 31,100 | 2,100 |
| 1999-05-20 | 1,800 | 1,801 | 1,800 | 1,800 | 900 | 1,800 |
| 1999-05-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1999-05-18 | 1,900 | 1,900 | 1,820 | 1,850 | 4,700 | 1,850 |
| 1999-05-17 | 1,827 | 1,900 | 1,820 | 1,870 | 5,300 | 1,870 |
| 1999-05-14 | 1,840 | 1,890 | 1,827 | 1,827 | 3,500 | 1,827 |
| 1999-05-13 | 1,830 | 1,841 | 1,830 | 1,840 | 1,900 | 1,840 |
| 1999-05-12 | 1,825 | 1,940 | 1,825 | 1,829 | 2,900 | 1,829 |
| 1999-05-11 | 1,961 | 1,961 | 1,810 | 1,820 | 3,200 | 1,820 |
| 1999-05-10 | 1,960 | 1,980 | 1,960 | 1,960 | 3,200 | 1,960 |
| 1999-05-07 | 2,000 | 2,000 | 1,990 | 1,990 | 4,800 | 1,990 |
| 1999-05-06 | 2,000 | 2,000 | 1,990 | 2,000 | 8,700 | 2,000 |
| 1999-04-30 | 1,921 | 2,000 | 1,921 | 2,000 | 13,000 | 2,000 |
| 1999-04-28 | 1,940 | 1,988 | 1,920 | 1,950 | 5,100 | 1,950 |
| 1999-04-27 | 1,939 | 1,950 | 1,932 | 1,939 | 4,600 | 1,939 |
| 1999-04-26 | 1,860 | 1,941 | 1,860 | 1,932 | 5,500 | 1,932 |
| 1999-04-23 | 1,830 | 1,850 | 1,805 | 1,850 | 3,100 | 1,850 |
| 1999-04-22 | 1,831 | 1,840 | 1,820 | 1,830 | 3,300 | 1,830 |
| 1999-04-21 | 1,855 | 1,910 | 1,820 | 1,830 | 1,900 | 1,830 |
| 1999-04-20 | 1,855 | 1,930 | 1,855 | 1,855 | 4,100 | 1,855 |
| 1999-04-19 | 1,950 | 1,950 | 1,880 | 1,930 | 2,600 | 1,930 |
| 1999-04-16 | 1,900 | 1,940 | 1,880 | 1,880 | 4,200 | 1,880 |
| 1999-04-15 | 1,910 | 1,910 | 1,850 | 1,900 | 3,200 | 1,900 |
| 1999-04-14 | 1,950 | 1,990 | 1,950 | 1,950 | 3,400 | 1,950 |
| 1999-04-13 | 2,010 | 2,010 | 1,910 | 1,950 | 9,200 | 1,950 |
| 1999-04-12 | 2,000 | 2,010 | 2,000 | 2,010 | 9,800 | 2,010 |
| 1999-04-09 | 1,995 | 2,020 | 1,980 | 2,000 | 20,300 | 2,000 |
| 1999-04-08 | 2,050 | 2,050 | 1,980 | 1,980 | 6,500 | 1,980 |
| 1999-04-07 | 2,050 | 2,100 | 1,990 | 2,050 | 18,200 | 2,050 |
| 1999-04-06 | 2,050 | 2,080 | 2,050 | 2,050 | 13,900 | 2,050 |
| 1999-04-05 | 1,930 | 2,100 | 1,910 | 2,080 | 12,000 | 2,080 |
| 1999-04-02 | 2,070 | 2,090 | 1,970 | 2,000 | 10,500 | 2,000 |
| 1999-04-01 | 1,981 | 2,100 | 1,981 | 2,070 | 24,300 | 2,070 |
| 1999-03-31 | 1,832 | 1,950 | 1,832 | 1,950 | 4,600 | 1,950 |
| 1999-03-30 | 1,800 | 1,880 | 1,800 | 1,832 | 8,900 | 1,832 |
| 1999-03-29 | 1,801 | 1,833 | 1,801 | 1,831 | 1,000 | 1,831 |
| 1999-03-26 | 1,800 | 1,860 | 1,780 | 1,800 | 11,500 | 1,800 |
| 1999-03-25 | 1,890 | 1,890 | 1,800 | 1,870 | 10,200 | 1,870 |
| 1999-03-24 | 1,900 | 1,910 | 1,800 | 1,890 | 2,300 | 1,890 |
| 1999-03-23 | 1,880 | 1,950 | 1,870 | 1,910 | 3,500 | 1,910 |
| 1999-03-19 | 2,000 | 2,070 | 2,000 | 2,000 | 5,400 | 2,000 |
| 1999-03-18 | 2,000 | 2,100 | 2,000 | 2,000 | 15,700 | 2,000 |
| 1999-03-17 | 1,860 | 2,100 | 1,860 | 1,900 | 12,600 | 1,900 |
| 1999-03-16 | 1,730 | 1,800 | 1,700 | 1,800 | 8,100 | 1,800 |
| 1999-03-15 | 1,749 | 1,750 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1999-03-12 | 1,831 | 1,831 | 1,770 | 1,770 | 8,900 | 1,770 |
| 1999-03-11 | 1,890 | 1,900 | 1,800 | 1,820 | 6,900 | 1,820 |
| 1999-03-10 | 1,950 | 1,950 | 1,820 | 1,900 | 11,300 | 1,900 |
| 1999-03-09 | 2,100 | 2,100 | 1,950 | 1,950 | 5,200 | 1,950 |
| 1999-03-08 | 2,180 | 2,180 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1999-03-05 | 2,130 | 2,200 | 2,060 | 2,200 | 27,000 | 2,200 |
分割・併合履歴 ： [1997-03-26]1株→1.5株