9475 (株)昭文社ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 448 | 448 | 433 | 446 | 3,600 | 446 |
| 2008-12-29 | 424 | 448 | 421 | 448 | 11,100 | 448 |
| 2008-12-26 | 418 | 427 | 418 | 422 | 7,500 | 422 |
| 2008-12-25 | 429 | 429 | 413 | 422 | 16,200 | 422 |
| 2008-12-24 | 416 | 416 | 405 | 409 | 11,800 | 409 |
| 2008-12-22 | 423 | 423 | 413 | 421 | 13,400 | 421 |
| 2008-12-19 | 425 | 427 | 420 | 426 | 28,200 | 426 |
| 2008-12-18 | 417 | 431 | 417 | 429 | 30,000 | 429 |
| 2008-12-17 | 420 | 425 | 410 | 417 | 23,800 | 417 |
| 2008-12-16 | 421 | 425 | 418 | 419 | 25,500 | 419 |
| 2008-12-15 | 415 | 429 | 415 | 421 | 26,900 | 421 |
| 2008-12-12 | 440 | 441 | 400 | 410 | 84,900 | 410 |
| 2008-12-11 | 445 | 445 | 430 | 440 | 18,000 | 440 |
| 2008-12-10 | 440 | 445 | 438 | 440 | 19,500 | 440 |
| 2008-12-09 | 430 | 450 | 429 | 440 | 30,300 | 440 |
| 2008-12-08 | 409 | 415 | 399 | 415 | 31,300 | 415 |
| 2008-12-05 | 404 | 406 | 398 | 401 | 47,300 | 401 |
| 2008-12-04 | 415 | 416 | 400 | 404 | 48,900 | 404 |
| 2008-12-03 | 426 | 426 | 400 | 415 | 33,500 | 415 |
| 2008-12-02 | 440 | 440 | 425 | 425 | 32,800 | 425 |
| 2008-12-01 | 459 | 459 | 439 | 459 | 35,300 | 459 |
| 2008-11-28 | 453 | 465 | 445 | 458 | 27,700 | 458 |
| 2008-11-27 | 453 | 460 | 449 | 453 | 20,100 | 453 |
| 2008-11-26 | 463 | 463 | 452 | 453 | 32,200 | 453 |
| 2008-11-25 | 483 | 483 | 444 | 463 | 59,200 | 463 |
| 2008-11-21 | 475 | 482 | 465 | 473 | 41,800 | 473 |
| 2008-11-20 | 471 | 488 | 461 | 488 | 31,500 | 488 |
| 2008-11-19 | 480 | 483 | 468 | 474 | 30,600 | 474 |
| 2008-11-18 | 451 | 481 | 451 | 480 | 47,100 | 480 |
| 2008-11-17 | 438 | 456 | 438 | 450 | 17,400 | 450 |
| 2008-11-14 | 455 | 463 | 440 | 440 | 36,500 | 440 |
| 2008-11-13 | 440 | 458 | 430 | 447 | 31,400 | 447 |
| 2008-11-12 | 469 | 470 | 441 | 445 | 69,200 | 445 |
| 2008-11-11 | 476 | 488 | 467 | 474 | 49,100 | 474 |
| 2008-11-10 | 456 | 478 | 454 | 471 | 63,500 | 471 |
| 2008-11-07 | 419 | 441 | 417 | 439 | 47,000 | 439 |
| 2008-11-06 | 400 | 438 | 393 | 421 | 54,200 | 421 |
| 2008-11-05 | 369 | 410 | 369 | 409 | 70,800 | 409 |
| 2008-11-04 | 335 | 362 | 335 | 362 | 88,300 | 362 |
| 2008-10-31 | 340 | 347 | 325 | 330 | 49,900 | 330 |
| 2008-10-30 | 320 | 334 | 309 | 333 | 49,400 | 333 |
| 2008-10-29 | 342 | 342 | 308 | 318 | 59,300 | 318 |
| 2008-10-28 | 320 | 334 | 305 | 322 | 52,200 | 322 |
| 2008-10-27 | 359 | 359 | 320 | 330 | 60,400 | 330 |
| 2008-10-24 | 359 | 360 | 339 | 341 | 47,700 | 341 |
| 2008-10-23 | 342 | 357 | 342 | 357 | 39,800 | 357 |
| 2008-10-22 | 355 | 360 | 341 | 360 | 41,200 | 360 |
| 2008-10-21 | 365 | 366 | 351 | 354 | 116,000 | 354 |
| 2008-10-20 | 355 | 358 | 336 | 355 | 58,200 | 355 |
| 2008-10-17 | 372 | 375 | 342 | 349 | 48,700 | 349 |
| 2008-10-16 | 375 | 377 | 352 | 357 | 36,100 | 357 |
| 2008-10-15 | 393 | 393 | 372 | 380 | 36,400 | 380 |
| 2008-10-14 | 380 | 402 | 376 | 383 | 35,100 | 383 |
| 2008-10-10 | 369 | 370 | 342 | 351 | 45,500 | 351 |
| 2008-10-09 | 385 | 415 | 368 | 370 | 49,200 | 370 |
| 2008-10-08 | 426 | 435 | 394 | 400 | 51,300 | 400 |
| 2008-10-07 | 451 | 453 | 436 | 436 | 49,000 | 436 |
| 2008-10-06 | 460 | 467 | 450 | 458 | 53,200 | 458 |
| 2008-10-03 | 455 | 464 | 451 | 463 | 19,000 | 463 |
| 2008-10-02 | 469 | 470 | 460 | 464 | 21,700 | 464 |
| 2008-10-01 | 479 | 479 | 462 | 467 | 29,900 | 467 |
| 2008-09-30 | 470 | 477 | 461 | 473 | 33,600 | 473 |
| 2008-09-29 | 478 | 487 | 477 | 479 | 23,900 | 479 |
| 2008-09-26 | 494 | 495 | 476 | 480 | 40,800 | 480 |
| 2008-09-25 | 493 | 507 | 487 | 490 | 22,300 | 490 |
| 2008-09-24 | 490 | 500 | 485 | 488 | 21,200 | 488 |
| 2008-09-22 | 490 | 504 | 489 | 489 | 36,600 | 489 |
| 2008-09-19 | 530 | 530 | 480 | 490 | 73,400 | 490 |
| 2008-09-18 | 487 | 530 | 483 | 530 | 45,100 | 530 |
| 2008-09-17 | 473 | 491 | 464 | 491 | 33,500 | 491 |
| 2008-09-16 | 460 | 467 | 460 | 466 | 17,100 | 466 |
| 2008-09-12 | 479 | 485 | 475 | 480 | 39,700 | 480 |
| 2008-09-11 | 486 | 491 | 483 | 483 | 36,100 | 483 |
| 2008-09-10 | 492 | 500 | 485 | 493 | 42,600 | 493 |
| 2008-09-09 | 504 | 506 | 500 | 502 | 17,500 | 502 |
| 2008-09-08 | 497 | 510 | 497 | 499 | 33,000 | 499 |
| 2008-09-05 | 500 | 502 | 486 | 495 | 60,100 | 495 |
| 2008-09-04 | 559 | 568 | 500 | 525 | 52,200 | 525 |
| 2008-09-03 | 578 | 580 | 556 | 560 | 31,700 | 560 |
| 2008-09-02 | 585 | 587 | 579 | 581 | 17,700 | 581 |
| 2008-09-01 | 590 | 590 | 581 | 582 | 10,700 | 582 |
| 2008-08-29 | 596 | 600 | 580 | 588 | 23,900 | 588 |
| 2008-08-28 | 600 | 600 | 593 | 595 | 7,700 | 595 |
| 2008-08-27 | 598 | 600 | 595 | 596 | 6,700 | 596 |
| 2008-08-26 | 608 | 612 | 598 | 598 | 5,700 | 598 |
| 2008-08-25 | 596 | 621 | 596 | 607 | 21,100 | 607 |
| 2008-08-22 | 585 | 593 | 584 | 593 | 30,600 | 593 |
| 2008-08-21 | 621 | 621 | 587 | 595 | 36,000 | 595 |
| 2008-08-20 | 621 | 623 | 607 | 612 | 24,300 | 612 |
| 2008-08-19 | 640 | 640 | 626 | 628 | 26,400 | 628 |
| 2008-08-18 | 639 | 655 | 639 | 642 | 10,300 | 642 |
| 2008-08-15 | 635 | 639 | 634 | 636 | 11,900 | 636 |
| 2008-08-14 | 650 | 654 | 633 | 634 | 34,100 | 634 |
| 2008-08-13 | 657 | 658 | 651 | 653 | 10,800 | 653 |
| 2008-08-12 | 658 | 664 | 657 | 657 | 8,800 | 657 |
| 2008-08-11 | 656 | 660 | 656 | 657 | 14,600 | 657 |
| 2008-08-08 | 660 | 663 | 654 | 657 | 25,700 | 657 |
| 2008-08-07 | 670 | 670 | 663 | 663 | 11,600 | 663 |
| 2008-08-06 | 675 | 675 | 664 | 670 | 17,100 | 670 |
| 2008-08-05 | 670 | 676 | 669 | 669 | 8,400 | 669 |
| 2008-08-04 | 676 | 678 | 670 | 670 | 11,700 | 670 |
| 2008-08-01 | 684 | 687 | 671 | 675 | 15,600 | 675 |
| 2008-07-31 | 684 | 687 | 677 | 682 | 12,600 | 682 |
| 2008-07-30 | 690 | 699 | 680 | 684 | 23,500 | 684 |
| 2008-07-29 | 688 | 690 | 685 | 690 | 7,200 | 690 |
| 2008-07-28 | 700 | 702 | 689 | 689 | 16,300 | 689 |
| 2008-07-25 | 720 | 722 | 697 | 699 | 20,200 | 699 |
| 2008-07-24 | 700 | 700 | 694 | 700 | 13,600 | 700 |
| 2008-07-23 | 698 | 704 | 696 | 702 | 10,500 | 702 |
| 2008-07-22 | 696 | 696 | 686 | 696 | 9,300 | 696 |
| 2008-07-18 | 700 | 700 | 686 | 688 | 7,600 | 688 |
| 2008-07-17 | 688 | 696 | 682 | 695 | 8,400 | 695 |
| 2008-07-16 | 681 | 690 | 681 | 690 | 6,300 | 690 |
| 2008-07-15 | 685 | 692 | 677 | 682 | 16,600 | 682 |
| 2008-07-14 | 680 | 688 | 680 | 682 | 8,800 | 682 |
| 2008-07-11 | 685 | 697 | 684 | 688 | 10,600 | 688 |
| 2008-07-10 | 692 | 699 | 690 | 695 | 8,400 | 695 |
| 2008-07-09 | 702 | 705 | 690 | 690 | 12,400 | 690 |
| 2008-07-08 | 709 | 709 | 690 | 692 | 52,900 | 692 |
| 2008-07-07 | 683 | 685 | 674 | 679 | 12,800 | 679 |
| 2008-07-04 | 668 | 675 | 668 | 673 | 10,800 | 673 |
| 2008-07-03 | 660 | 667 | 659 | 667 | 30,500 | 667 |
| 2008-07-02 | 686 | 689 | 660 | 672 | 29,700 | 672 |
| 2008-07-01 | 681 | 688 | 681 | 688 | 9,200 | 688 |
| 2008-06-30 | 681 | 694 | 680 | 683 | 22,100 | 683 |
| 2008-06-27 | 685 | 695 | 683 | 690 | 11,900 | 690 |
| 2008-06-26 | 688 | 702 | 686 | 688 | 13,800 | 688 |
| 2008-06-25 | 689 | 689 | 680 | 686 | 27,900 | 686 |
| 2008-06-24 | 691 | 691 | 684 | 689 | 27,600 | 689 |
| 2008-06-23 | 701 | 703 | 690 | 695 | 32,600 | 695 |
| 2008-06-20 | 707 | 715 | 705 | 705 | 13,200 | 705 |
| 2008-06-19 | 716 | 716 | 709 | 709 | 14,000 | 709 |
| 2008-06-18 | 717 | 719 | 715 | 715 | 16,600 | 715 |
| 2008-06-17 | 717 | 717 | 710 | 716 | 11,200 | 716 |
| 2008-06-16 | 715 | 715 | 708 | 708 | 16,100 | 708 |
| 2008-06-13 | 711 | 719 | 697 | 709 | 84,700 | 709 |
| 2008-06-12 | 711 | 723 | 711 | 721 | 41,800 | 721 |
| 2008-06-11 | 720 | 723 | 715 | 716 | 16,800 | 716 |
| 2008-06-10 | 717 | 725 | 717 | 720 | 34,700 | 720 |
| 2008-06-09 | 725 | 727 | 718 | 718 | 29,100 | 718 |
| 2008-06-06 | 730 | 735 | 728 | 728 | 25,800 | 728 |
| 2008-06-05 | 730 | 735 | 725 | 727 | 29,400 | 727 |
| 2008-06-04 | 731 | 733 | 728 | 729 | 22,500 | 729 |
| 2008-06-03 | 737 | 739 | 730 | 730 | 28,200 | 730 |
| 2008-06-02 | 742 | 742 | 736 | 738 | 16,800 | 738 |
| 2008-05-30 | 740 | 743 | 737 | 742 | 19,600 | 742 |
| 2008-05-29 | 739 | 739 | 733 | 734 | 8,400 | 734 |
| 2008-05-28 | 735 | 739 | 728 | 731 | 14,500 | 731 |
| 2008-05-27 | 743 | 744 | 737 | 737 | 14,600 | 737 |
| 2008-05-26 | 749 | 749 | 730 | 736 | 30,900 | 736 |
| 2008-05-23 | 743 | 749 | 737 | 741 | 26,500 | 741 |
| 2008-05-22 | 753 | 753 | 730 | 744 | 28,600 | 744 |
| 2008-05-21 | 765 | 765 | 750 | 751 | 39,400 | 751 |
| 2008-05-20 | 774 | 779 | 767 | 767 | 21,300 | 767 |
| 2008-05-19 | 767 | 770 | 754 | 770 | 35,700 | 770 |
| 2008-05-16 | 786 | 795 | 762 | 765 | 54,400 | 765 |
| 2008-05-15 | 815 | 827 | 780 | 796 | 42,300 | 796 |
| 2008-05-14 | 810 | 813 | 802 | 807 | 16,600 | 807 |
| 2008-05-13 | 805 | 807 | 800 | 801 | 24,500 | 801 |
| 2008-05-12 | 809 | 815 | 803 | 805 | 21,300 | 805 |
| 2008-05-09 | 815 | 821 | 809 | 809 | 15,200 | 809 |
| 2008-05-08 | 816 | 825 | 812 | 812 | 18,800 | 812 |
| 2008-05-07 | 820 | 820 | 815 | 815 | 8,200 | 815 |
| 2008-05-02 | 815 | 819 | 805 | 815 | 7,700 | 815 |
| 2008-05-01 | 810 | 819 | 808 | 808 | 13,200 | 808 |
| 2008-04-30 | 807 | 814 | 807 | 809 | 7,500 | 809 |
| 2008-04-28 | 813 | 818 | 806 | 810 | 8,700 | 810 |
| 2008-04-25 | 822 | 822 | 800 | 803 | 19,500 | 803 |
| 2008-04-24 | 805 | 805 | 801 | 803 | 5,300 | 803 |
| 2008-04-23 | 809 | 815 | 805 | 806 | 26,000 | 806 |
| 2008-04-22 | 807 | 817 | 803 | 807 | 13,300 | 807 |
| 2008-04-21 | 815 | 825 | 805 | 813 | 11,600 | 813 |
| 2008-04-18 | 811 | 824 | 807 | 816 | 9,900 | 816 |
| 2008-04-17 | 826 | 828 | 813 | 816 | 5,900 | 816 |
| 2008-04-16 | 827 | 835 | 803 | 806 | 24,100 | 806 |
| 2008-04-15 | 805 | 819 | 804 | 815 | 11,100 | 815 |
| 2008-04-14 | 824 | 832 | 805 | 810 | 14,100 | 810 |
| 2008-04-11 | 837 | 837 | 823 | 825 | 17,200 | 825 |
| 2008-04-10 | 847 | 848 | 832 | 838 | 13,800 | 838 |
| 2008-04-09 | 857 | 859 | 841 | 847 | 14,100 | 847 |
| 2008-04-08 | 850 | 867 | 850 | 857 | 22,300 | 857 |
| 2008-04-07 | 845 | 854 | 842 | 852 | 9,900 | 852 |
| 2008-04-04 | 857 | 858 | 841 | 845 | 18,000 | 845 |
| 2008-04-03 | 868 | 870 | 856 | 864 | 17,300 | 864 |
| 2008-04-02 | 869 | 875 | 859 | 859 | 13,200 | 859 |
| 2008-04-01 | 862 | 877 | 859 | 872 | 14,000 | 872 |
| 2008-03-31 | 880 | 882 | 841 | 870 | 27,800 | 870 |
| 2008-03-28 | 860 | 875 | 845 | 874 | 18,000 | 874 |
| 2008-03-27 | 839 | 867 | 830 | 859 | 22,900 | 859 |
| 2008-03-26 | 841 | 841 | 813 | 841 | 29,000 | 841 |
| 2008-03-25 | 875 | 875 | 854 | 858 | 34,000 | 858 |
| 2008-03-24 | 855 | 872 | 848 | 853 | 38,000 | 853 |
| 2008-03-21 | 837 | 845 | 832 | 842 | 31,800 | 842 |
| 2008-03-19 | 827 | 848 | 822 | 828 | 17,300 | 828 |
| 2008-03-18 | 817 | 821 | 811 | 820 | 19,100 | 820 |
| 2008-03-17 | 810 | 815 | 799 | 813 | 30,400 | 813 |
| 2008-03-14 | 853 | 855 | 817 | 818 | 46,500 | 818 |
| 2008-03-13 | 878 | 879 | 853 | 853 | 41,300 | 853 |
| 2008-03-12 | 865 | 880 | 865 | 878 | 31,800 | 878 |
| 2008-03-11 | 856 | 867 | 840 | 864 | 31,600 | 864 |
| 2008-03-10 | 855 | 869 | 850 | 856 | 30,500 | 856 |
| 2008-03-07 | 846 | 848 | 838 | 847 | 19,400 | 847 |
| 2008-03-06 | 824 | 850 | 824 | 846 | 21,700 | 846 |
| 2008-03-05 | 825 | 829 | 822 | 822 | 35,700 | 822 |
| 2008-03-04 | 812 | 832 | 812 | 823 | 45,700 | 823 |
| 2008-03-03 | 832 | 832 | 800 | 812 | 46,600 | 812 |
| 2008-02-29 | 814 | 835 | 811 | 832 | 49,000 | 832 |
| 2008-02-28 | 819 | 821 | 806 | 814 | 56,600 | 814 |
| 2008-02-27 | 846 | 847 | 815 | 818 | 68,300 | 818 |
| 2008-02-26 | 860 | 864 | 840 | 846 | 32,300 | 846 |
| 2008-02-25 | 843 | 860 | 840 | 851 | 45,300 | 851 |
| 2008-02-22 | 841 | 844 | 830 | 833 | 40,000 | 833 |
| 2008-02-21 | 846 | 849 | 836 | 841 | 46,500 | 841 |
| 2008-02-20 | 839 | 850 | 835 | 837 | 35,800 | 837 |
| 2008-02-19 | 844 | 852 | 834 | 835 | 32,500 | 835 |
| 2008-02-18 | 831 | 850 | 824 | 834 | 47,100 | 834 |
| 2008-02-15 | 835 | 842 | 810 | 827 | 39,900 | 827 |
| 2008-02-14 | 834 | 857 | 831 | 845 | 31,600 | 845 |
| 2008-02-13 | 852 | 862 | 820 | 823 | 27,800 | 823 |
| 2008-02-12 | 867 | 867 | 851 | 854 | 24,000 | 854 |
| 2008-02-08 | 875 | 884 | 865 | 877 | 30,900 | 877 |
| 2008-02-07 | 866 | 880 | 845 | 874 | 41,200 | 874 |
| 2008-02-06 | 910 | 910 | 852 | 866 | 58,400 | 866 |
| 2008-02-05 | 920 | 925 | 910 | 924 | 29,200 | 924 |
| 2008-02-04 | 892 | 920 | 892 | 914 | 45,600 | 914 |
| 2008-02-01 | 880 | 890 | 860 | 887 | 51,000 | 887 |
| 2008-01-31 | 805 | 868 | 805 | 868 | 72,100 | 868 |
| 2008-01-30 | 793 | 831 | 784 | 791 | 61,400 | 791 |
| 2008-01-29 | 759 | 791 | 759 | 789 | 49,700 | 789 |
| 2008-01-28 | 752 | 769 | 749 | 753 | 33,600 | 753 |
| 2008-01-25 | 740 | 752 | 718 | 752 | 60,800 | 752 |
| 2008-01-24 | 721 | 729 | 710 | 723 | 31,000 | 723 |
| 2008-01-23 | 701 | 724 | 701 | 717 | 30,200 | 717 |
| 2008-01-22 | 710 | 721 | 699 | 701 | 43,400 | 701 |
| 2008-01-21 | 728 | 737 | 710 | 712 | 36,900 | 712 |
| 2008-01-18 | 723 | 735 | 706 | 728 | 59,000 | 728 |
| 2008-01-17 | 723 | 731 | 700 | 723 | 48,300 | 723 |
| 2008-01-16 | 710 | 755 | 708 | 714 | 49,000 | 714 |
| 2008-01-15 | 790 | 799 | 745 | 750 | 61,300 | 750 |
| 2008-01-11 | 821 | 823 | 784 | 795 | 55,900 | 795 |
| 2008-01-10 | 852 | 852 | 830 | 830 | 34,000 | 830 |
| 2008-01-09 | 860 | 862 | 851 | 856 | 59,900 | 856 |
| 2008-01-08 | 865 | 870 | 856 | 861 | 30,000 | 861 |
| 2008-01-07 | 820 | 866 | 819 | 862 | 69,000 | 862 |
| 2008-01-04 | 830 | 846 | 816 | 819 | 35,200 | 819 |
分割・併合履歴 ： [1997-03-26]1株→1.5株