9475 (株)昭文社ホールディングスの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,240	1,244	1,225	1,238	19,600	1,238
2000-12-28	1,180	1,245	1,180	1,243	36,500	1,243
2000-12-27	1,180	1,203	1,150	1,170	22,100	1,170
2000-12-26	1,170	1,200	1,170	1,180	20,000	1,180
2000-12-25	1,178	1,230	1,151	1,170	33,600	1,170
2000-12-22	1,120	1,168	1,102	1,138	19,400	1,138
2000-12-21	1,101	1,130	1,090	1,095	56,300	1,095
2000-12-20	1,201	1,205	1,150	1,170	61,900	1,170
2000-12-19	1,231	1,237	1,208	1,208	36,000	1,208
2000-12-18	1,250	1,262	1,230	1,231	45,000	1,231
2000-12-15	1,280	1,280	1,261	1,265	20,200	1,265
2000-12-14	1,312	1,329	1,280	1,280	86,500	1,280
2000-12-13	1,350	1,350	1,312	1,313	22,400	1,313
2000-12-12	1,333	1,350	1,330	1,338	34,400	1,338
2000-12-11	1,317	1,349	1,315	1,323	17,200	1,323
2000-12-08	1,310	1,320	1,310	1,315	31,300	1,315
2000-12-07	1,365	1,365	1,310	1,330	46,100	1,330
2000-12-06	1,408	1,410	1,355	1,356	29,200	1,356
2000-12-05	1,370	1,382	1,321	1,348	39,300	1,348
2000-12-04	1,380	1,440	1,360	1,365	43,900	1,365
2000-12-01	1,300	1,399	1,300	1,380	43,200	1,380
2000-11-30	1,300	1,320	1,300	1,307	22,700	1,307
2000-11-29	1,300	1,320	1,291	1,300	87,300	1,300
2000-11-28	1,291	1,330	1,290	1,300	79,400	1,300
2000-11-27	1,255	1,290	1,241	1,271	239,500	1,271
2000-11-24	1,270	1,280	1,215	1,235	139,400	1,235
2000-11-22	1,281	1,310	1,280	1,299	55,900	1,299
2000-11-21	1,272	1,320	1,270	1,310	65,600	1,310
2000-11-20	1,360	1,365	1,325	1,332	75,300	1,332
2000-11-17	1,450	1,457	1,412	1,425	49,000	1,425
2000-11-16	1,501	1,575	1,470	1,488	41,600	1,488
2000-11-15	1,560	1,560	1,500	1,501	27,800	1,501
2000-11-14	1,420	1,475	1,420	1,460	30,300	1,460
2000-11-13	1,500	1,500	1,427	1,460	61,800	1,460
2000-11-10	1,550	1,587	1,528	1,542	57,800	1,542
2000-11-09	1,600	1,670	1,510	1,520	204,300	1,520
2000-11-08	1,470	1,630	1,470	1,625	222,000	1,625
2000-11-07	1,448	1,448	1,380	1,430	123,100	1,430
2000-11-06	1,350	1,420	1,320	1,419	104,200	1,419
2000-11-02	1,365	1,365	1,299	1,360	103,800	1,360
2000-11-01	1,340	1,388	1,330	1,370	117,900	1,370
2000-10-31	1,321	1,341	1,250	1,299	178,100	1,299
2000-10-30	1,341	1,420	1,341	1,341	165,600	1,341
2000-10-27	1,660	1,670	1,619	1,641	47,800	1,641
2000-10-26	1,600	1,661	1,600	1,660	39,300	1,660
2000-10-25	1,700	1,700	1,650	1,660	41,200	1,660
2000-10-24	1,748	1,753	1,701	1,725	40,800	1,725
2000-10-23	1,750	1,834	1,750	1,753	58,500	1,753
2000-10-20	1,747	1,799	1,735	1,735	54,500	1,735
2000-10-19	1,636	1,657	1,601	1,627	105,500	1,627
2000-10-18	1,780	1,780	1,680	1,696	133,700	1,696
2000-10-17	1,900	1,900	1,800	1,805	115,600	1,805
2000-10-16	1,985	1,985	1,901	1,905	70,300	1,905
2000-10-13	1,900	1,925	1,880	1,925	39,200	1,925
2000-10-12	1,939	1,941	1,900	1,920	77,300	1,920
2000-10-11	2,020	2,030	1,930	1,960	96,600	1,960
2000-10-10	2,045	2,065	2,030	2,050	29,300	2,050
2000-10-06	2,050	2,060	2,010	2,050	46,300	2,050
2000-10-05	2,100	2,110	2,035	2,060	73,500	2,060
2000-10-04	2,030	2,090	2,000	2,060	75,300	2,060
2000-10-03	2,100	2,100	2,020	2,060	77,000	2,060
2000-10-02	2,105	2,120	2,095	2,105	48,400	2,105
2000-09-29	2,125	2,150	2,100	2,130	23,500	2,130
2000-09-28	2,100	2,150	2,100	2,100	24,100	2,100
2000-09-27	2,150	2,150	2,070	2,110	32,000	2,110
2000-09-26	2,275	2,275	2,180	2,180	35,300	2,180
2000-09-25	2,280	2,280	2,250	2,275	23,100	2,275
2000-09-22	2,280	2,290	2,220	2,235	48,500	2,235
2000-09-21	2,150	2,300	2,150	2,295	91,500	2,295
2000-09-20	2,150	2,170	2,100	2,140	59,300	2,140
2000-09-19	2,145	2,150	2,080	2,150	65,100	2,150
2000-09-18	2,215	2,215	2,155	2,165	41,300	2,165
2000-09-14	2,235	2,250	2,205	2,220	64,400	2,220
2000-09-13	2,240	2,270	2,220	2,220	44,700	2,220
2000-09-12	2,295	2,295	2,210	2,260	67,600	2,260
2000-09-11	2,400	2,400	2,290	2,290	66,400	2,290
2000-09-08	2,400	2,420	2,385	2,410	75,400	2,410
2000-09-07	2,460	2,460	2,395	2,410	56,600	2,410
2000-09-06	2,480	2,500	2,450	2,460	25,800	2,460
2000-09-05	2,490	2,520	2,470	2,500	41,800	2,500
2000-09-04	2,530	2,530	2,480	2,490	20,800	2,490
2000-09-01	2,510	2,550	2,510	2,510	49,300	2,510
2000-08-31	2,515	2,550	2,500	2,500	37,200	2,500
2000-08-30	2,560	2,565	2,510	2,520	85,100	2,520
2000-08-29	2,570	2,650	2,570	2,600	80,800	2,600
2000-08-28	2,700	2,700	2,530	2,585	146,600	2,585
2000-08-25	2,705	2,740	2,640	2,720	41,500	2,720
2000-08-24	2,620	2,750	2,605	2,690	49,000	2,690
2000-08-23	2,600	2,665	2,560	2,620	57,000	2,620
2000-08-22	2,600	2,625	2,520	2,600	122,400	2,600
2000-08-21	2,620	2,660	2,610	2,630	35,500	2,630
2000-08-18	2,700	2,750	2,675	2,680	28,700	2,680
2000-08-17	2,750	2,750	2,610	2,680	70,100	2,680
2000-08-16	2,850	2,880	2,760	2,800	44,200	2,800
2000-08-15	2,900	2,940	2,780	2,820	94,900	2,820
2000-08-14	2,720	2,860	2,720	2,840	97,800	2,840
2000-08-11	2,750	2,800	2,680	2,720	90,900	2,720
2000-08-10	2,650	2,750	2,620	2,750	115,400	2,750
2000-08-09	2,570	2,600	2,500	2,570	64,500	2,570
2000-08-08	2,590	2,605	2,560	2,560	69,000	2,560
2000-08-07	2,500	2,565	2,465	2,560	30,800	2,560
2000-08-04	2,550	2,550	2,480	2,495	33,600	2,495
2000-08-03	2,600	2,600	2,515	2,550	17,000	2,550
2000-08-02	2,600	2,640	2,590	2,590	40,900	2,590
2000-08-01	2,650	2,700	2,590	2,610	54,500	2,610
2000-07-31	2,420	2,650	2,395	2,650	80,800	2,650
2000-07-28	2,825	2,825	2,700	2,740	44,300	2,740
2000-07-27	2,860	2,870	2,800	2,850	49,500	2,850
2000-07-26	3,000	3,000	2,880	2,900	66,100	2,900
2000-07-25	3,100	3,100	2,990	3,020	54,500	3,020
2000-07-24	3,180	3,210	3,100	3,100	25,400	3,100
2000-07-21	3,220	3,250	3,140	3,180	63,500	3,180
2000-07-19	3,340	3,340	3,260	3,320	22,300	3,320
2000-07-18	3,450	3,450	3,320	3,340	22,300	3,340
2000-07-17	3,470	3,480	3,410	3,480	32,100	3,480
2000-07-14	3,470	3,500	3,410	3,470	24,200	3,470
2000-07-13	3,500	3,510	3,410	3,450	15,600	3,450
2000-07-12	3,510	3,520	3,400	3,520	50,300	3,520
2000-07-11	3,550	3,560	3,510	3,550	23,200	3,550
2000-07-10	3,580	3,590	3,540	3,550	30,300	3,550
2000-07-07	3,620	3,620	3,520	3,550	30,200	3,550
2000-07-06	3,630	3,660	3,600	3,610	24,400	3,610
2000-07-05	3,680	3,680	3,570	3,610	32,500	3,610
2000-07-04	3,800	3,800	3,600	3,600	48,300	3,600
2000-07-03	3,860	3,860	3,740	3,790	19,800	3,790
2000-06-30	3,780	3,800	3,700	3,710	21,500	3,710
2000-06-29	3,700	3,850	3,650	3,680	55,800	3,680
2000-06-28	3,500	3,540	3,500	3,500	11,000	3,500
2000-06-27	3,640	3,640	3,450	3,580	24,700	3,580
2000-06-26	3,700	3,700	3,640	3,650	10,200	3,650
2000-06-23	3,640	3,690	3,580	3,600	14,400	3,600
2000-06-22	3,630	3,700	3,590	3,640	25,600	3,640
2000-06-21	3,490	3,650	3,470	3,620	36,600	3,620
2000-06-20	3,450	3,490	3,350	3,440	108,900	3,440
2000-06-19	3,550	3,600	3,530	3,600	10,600	3,600
2000-06-16	3,680	3,680	3,550	3,600	26,800	3,600
2000-06-15	3,620	3,730	3,620	3,690	36,500	3,690
2000-06-14	3,700	3,800	3,600	3,690	29,000	3,690
2000-06-13	3,830	3,900	3,720	3,730	16,400	3,730
2000-06-12	3,900	3,950	3,860	3,870	6,500	3,870
2000-06-09	4,020	4,020	3,800	3,850	29,300	3,850
2000-06-08	3,910	3,990	3,910	3,930	16,900	3,930
2000-06-07	4,030	4,030	3,910	4,000	17,800	4,000
2000-06-06	4,140	4,140	3,980	3,980	25,200	3,980
2000-06-05	3,950	4,100	3,940	4,100	42,300	4,100
2000-06-02	3,740	3,880	3,700	3,800	14,700	3,800
2000-06-01	3,710	3,770	3,620	3,700	27,900	3,700
2000-05-31	3,970	3,970	3,800	3,800	49,000	3,800
2000-05-30	3,900	3,920	3,800	3,830	36,600	3,830
2000-05-29	3,850	3,900	3,780	3,900	56,100	3,900
2000-05-26	3,730	3,730	3,620	3,650	61,900	3,650
2000-05-25	3,590	3,820	3,570	3,800	71,900	3,800
2000-05-24	3,290	3,340	3,190	3,320	116,400	3,320
2000-05-23	3,940	3,990	3,650	3,690	59,500	3,690
2000-05-22	4,030	4,050	3,810	3,940	62,800	3,940
2000-05-19	4,350	4,350	4,000	4,030	93,900	4,030
2000-05-18	4,560	4,590	4,430	4,450	42,300	4,450
2000-05-17	4,680	4,700	4,530	4,560	50,900	4,560
2000-05-16	4,650	4,700	4,600	4,630	26,800	4,630
2000-05-15	4,700	4,700	4,590	4,600	29,100	4,600
2000-05-12	4,600	4,830	4,580	4,650	68,300	4,650
2000-05-11	4,600	4,610	4,450	4,530	114,400	4,530
2000-05-10	5,000	5,030	4,810	4,860	43,300	4,860
2000-05-09	5,100	5,130	5,050	5,070	31,000	5,070
2000-05-08	5,050	5,340	5,050	5,220	34,400	5,220
2000-05-02	5,370	5,380	5,100	5,350	14,300	5,350
2000-05-01	5,020	5,390	5,020	5,390	18,800	5,390
2000-04-28	5,470	5,470	5,010	5,100	24,400	5,100
2000-04-27	5,300	5,600	5,300	5,480	86,700	5,480
2000-04-26	5,250	5,300	5,200	5,300	28,800	5,300
2000-04-25	5,100	5,270	5,100	5,220	27,000	5,220
2000-04-24	5,050	5,200	5,040	5,050	25,100	5,050
2000-04-21	5,020	5,200	5,000	5,000	18,700	5,000
2000-04-20	4,790	5,150	4,700	4,970	53,700	4,970
2000-04-19	4,660	4,890	4,660	4,810	24,900	4,810
2000-04-18	4,600	4,750	4,430	4,660	72,700	4,660
2000-04-17	4,430	4,550	4,430	4,430	54,900	4,430
2000-04-14	4,800	5,000	4,620	4,930	118,200	4,930
2000-04-13	5,070	5,150	4,820	4,990	47,400	4,990
2000-04-12	5,590	5,590	5,250	5,370	84,100	5,370
2000-04-11	5,250	5,600	5,250	5,500	130,000	5,500
2000-04-10	4,950	5,250	4,950	5,250	72,700	5,250
2000-04-07	4,650	4,880	4,610	4,750	178,900	4,750
2000-04-06	5,200	5,300	4,580	4,600	178,200	4,600
2000-04-05	5,620	5,640	5,060	5,150	114,500	5,150
2000-04-04	5,800	5,800	5,510	5,620	33,300	5,620
2000-04-03	6,020	6,110	5,820	5,890	41,100	5,890
2000-03-31	5,990	6,050	5,910	6,020	46,600	6,020
2000-03-30	5,990	5,990	5,860	5,910	51,200	5,910
2000-03-29	5,690	5,960	5,690	5,860	101,400	5,860
2000-03-28	5,900	5,950	5,690	5,690	63,100	5,690
2000-03-27	6,100	6,200	5,800	5,900	42,800	5,900
2000-03-24	6,110	6,250	6,030	6,030	43,900	6,030
2000-03-23	6,250	6,260	6,180	6,260	51,400	6,260
2000-03-22	6,200	6,630	6,150	6,410	229,100	6,410
2000-03-21	6,010	6,250	5,990	6,130	195,400	6,130
2000-03-17	6,600	7,000	6,300	6,310	132,100	6,310
2000-03-16	6,260	6,360	5,910	6,290	127,900	6,290
2000-03-15	6,000	6,600	6,000	6,480	30,400	6,480
2000-03-14	5,840	6,160	5,800	6,160	57,500	6,160
2000-03-13	6,510	6,520	5,750	5,940	64,900	5,940
2000-03-10	6,930	7,050	6,700	6,750	120,200	6,750
2000-03-09	7,150	7,280	7,000	7,000	79,400	7,000
2000-03-08	7,200	7,360	7,040	7,050	107,400	7,050
2000-03-07	7,590	7,680	7,100	7,390	58,600	7,390
2000-03-06	7,860	7,910	7,400	7,690	45,300	7,690
2000-03-03	7,900	7,900	7,700	7,880	32,000	7,880
2000-03-02	8,200	8,200	7,800	7,980	40,300	7,980
2000-03-01	8,400	8,400	8,050	8,050	166,600	8,050
2000-02-29	8,300	8,300	7,850	8,300	234,500	8,300
2000-02-28	7,640	8,010	7,610	8,010	86,700	8,010
2000-02-25	7,480	7,650	7,400	7,640	52,800	7,640
2000-02-24	7,730	7,730	7,280	7,480	47,800	7,480
2000-02-23	7,460	7,730	7,350	7,730	63,400	7,730
2000-02-22	8,460	8,460	7,260	7,260	239,900	7,260
2000-02-21	7,800	8,450	7,660	8,260	525,100	8,260
2000-02-18	7,290	7,500	7,150	7,450	69,500	7,450
2000-02-17	7,250	7,250	7,000	7,150	41,800	7,150
2000-02-16	7,100	7,200	6,910	6,950	29,900	6,950
2000-02-15	7,300	7,350	7,100	7,100	55,400	7,100
2000-02-14	7,520	7,540	7,100	7,330	93,100	7,330
2000-02-10	7,340	7,400	7,240	7,320	44,800	7,320
2000-02-09	7,650	7,700	7,300	7,540	88,500	7,540
2000-02-08	7,600	7,670	7,500	7,600	43,300	7,600
2000-02-07	7,500	7,600	7,300	7,600	40,200	7,600
2000-02-04	7,610	7,700	7,470	7,470	58,300	7,470
2000-02-03	7,790	7,800	7,510	7,740	109,600	7,740
2000-02-02	7,800	7,820	7,500	7,690	108,700	7,690
2000-02-01	7,450	7,850	7,430	7,700	237,700	7,700
2000-01-31	7,300	7,510	7,200	7,400	75,300	7,400
2000-01-28	7,450	7,600	7,300	7,400	178,200	7,400
2000-01-27	7,100	7,200	7,050	7,180	36,200	7,180
2000-01-26	7,100	7,150	7,030	7,080	39,700	7,080
2000-01-25	7,000	7,150	7,000	7,020	30,200	7,020
2000-01-24	6,990	7,380	6,930	7,220	33,000	7,220
2000-01-21	7,250	7,300	7,060	7,070	92,500	7,070
2000-01-20	6,850	7,530	6,850	7,450	163,300	7,450
2000-01-19	7,270	7,350	6,870	6,870	49,300	6,870
2000-01-18	7,110	7,540	7,050	7,370	203,600	7,370
2000-01-17	7,000	7,100	6,850	6,970	35,000	6,970
2000-01-14	7,200	7,200	6,800	7,000	103,600	7,000
2000-01-13	7,000	7,100	6,760	7,020	45,500	7,020
2000-01-12	7,100	7,100	6,750	7,020	37,900	7,020
2000-01-11	7,010	7,250	6,900	7,250	157,900	7,250
2000-01-07	6,200	6,800	6,200	6,680	132,900	6,680
2000-01-06	5,910	6,300	5,800	6,100	41,100	6,100
2000-01-05	5,700	6,050	5,700	5,810	44,000	5,810
2000-01-04	6,500	6,500	6,300	6,400	20,900	6,400

分割・併合履歴： [1997-03-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9475 (株)昭文社ホールディングス の時系列データ [2000年度]

9475 (株)昭文社ホールディングスの時系列データ [2000年度]