9475 (株)昭文社ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 719 | 724 | 715 | 719 | 31,900 | 719 |
| 2015-12-29 | 715 | 717 | 707 | 714 | 20,700 | 714 |
| 2015-12-28 | 695 | 717 | 695 | 711 | 19,100 | 711 |
| 2015-12-25 | 698 | 703 | 691 | 694 | 45,400 | 694 |
| 2015-12-24 | 707 | 709 | 698 | 698 | 41,600 | 698 |
| 2015-12-22 | 718 | 718 | 711 | 712 | 24,100 | 712 |
| 2015-12-21 | 722 | 722 | 706 | 711 | 29,000 | 711 |
| 2015-12-18 | 718 | 729 | 718 | 722 | 26,200 | 722 |
| 2015-12-17 | 706 | 724 | 705 | 722 | 46,800 | 722 |
| 2015-12-16 | 702 | 704 | 699 | 704 | 27,900 | 704 |
| 2015-12-15 | 701 | 706 | 701 | 701 | 19,400 | 701 |
| 2015-12-14 | 700 | 705 | 691 | 701 | 31,800 | 701 |
| 2015-12-11 | 701 | 717 | 701 | 711 | 46,500 | 711 |
| 2015-12-10 | 715 | 715 | 700 | 701 | 57,200 | 701 |
| 2015-12-09 | 724 | 725 | 718 | 718 | 27,500 | 718 |
| 2015-12-08 | 739 | 739 | 724 | 727 | 22,800 | 727 |
| 2015-12-07 | 728 | 745 | 728 | 735 | 45,500 | 735 |
| 2015-12-04 | 724 | 728 | 716 | 725 | 30,100 | 725 |
| 2015-12-03 | 730 | 732 | 724 | 726 | 26,700 | 726 |
| 2015-12-02 | 725 | 729 | 724 | 726 | 26,100 | 726 |
| 2015-12-01 | 720 | 725 | 720 | 724 | 17,200 | 724 |
| 2015-11-30 | 721 | 724 | 719 | 720 | 21,700 | 720 |
| 2015-11-27 | 720 | 720 | 716 | 716 | 17,900 | 716 |
| 2015-11-26 | 715 | 720 | 714 | 715 | 32,100 | 715 |
| 2015-11-25 | 725 | 725 | 713 | 715 | 26,000 | 715 |
| 2015-11-24 | 722 | 729 | 716 | 719 | 32,600 | 719 |
| 2015-11-20 | 725 | 731 | 716 | 723 | 38,500 | 723 |
| 2015-11-19 | 726 | 728 | 724 | 726 | 44,500 | 726 |
| 2015-11-18 | 718 | 726 | 718 | 726 | 32,600 | 726 |
| 2015-11-17 | 720 | 727 | 713 | 716 | 32,600 | 716 |
| 2015-11-16 | 710 | 718 | 706 | 709 | 41,900 | 709 |
| 2015-11-13 | 717 | 722 | 714 | 716 | 36,600 | 716 |
| 2015-11-12 | 717 | 722 | 715 | 717 | 28,100 | 717 |
| 2015-11-11 | 719 | 721 | 715 | 717 | 36,100 | 717 |
| 2015-11-10 | 712 | 723 | 711 | 721 | 25,300 | 721 |
| 2015-11-09 | 705 | 719 | 705 | 712 | 53,800 | 712 |
| 2015-11-06 | 706 | 708 | 702 | 705 | 24,000 | 705 |
| 2015-11-05 | 698 | 710 | 696 | 701 | 23,200 | 701 |
| 2015-11-04 | 707 | 716 | 695 | 696 | 61,600 | 696 |
| 2015-11-02 | 735 | 735 | 706 | 707 | 73,100 | 707 |
| 2015-10-30 | 735 | 740 | 722 | 733 | 58,600 | 733 |
| 2015-10-29 | 746 | 747 | 736 | 747 | 50,500 | 747 |
| 2015-10-28 | 738 | 743 | 735 | 740 | 15,900 | 740 |
| 2015-10-27 | 740 | 746 | 737 | 738 | 24,200 | 738 |
| 2015-10-26 | 737 | 746 | 737 | 743 | 20,200 | 743 |
| 2015-10-23 | 735 | 735 | 725 | 733 | 27,500 | 733 |
| 2015-10-22 | 727 | 729 | 721 | 724 | 13,700 | 724 |
| 2015-10-21 | 715 | 725 | 715 | 724 | 13,200 | 724 |
| 2015-10-20 | 712 | 719 | 712 | 718 | 6,000 | 718 |
| 2015-10-19 | 726 | 726 | 714 | 715 | 12,500 | 715 |
| 2015-10-16 | 725 | 730 | 718 | 722 | 17,300 | 722 |
| 2015-10-15 | 710 | 727 | 710 | 720 | 16,000 | 720 |
| 2015-10-14 | 716 | 716 | 711 | 711 | 17,000 | 711 |
| 2015-10-13 | 715 | 718 | 713 | 716 | 14,100 | 716 |
| 2015-10-09 | 720 | 723 | 709 | 718 | 38,800 | 718 |
| 2015-10-08 | 727 | 729 | 708 | 716 | 26,100 | 716 |
| 2015-10-07 | 724 | 729 | 719 | 726 | 17,000 | 726 |
| 2015-10-06 | 730 | 730 | 719 | 724 | 14,400 | 724 |
| 2015-10-05 | 725 | 725 | 718 | 719 | 12,500 | 719 |
| 2015-10-02 | 699 | 716 | 698 | 714 | 17,500 | 714 |
| 2015-10-01 | 694 | 705 | 691 | 699 | 24,100 | 699 |
| 2015-09-30 | 687 | 698 | 686 | 690 | 22,800 | 690 |
| 2015-09-29 | 671 | 683 | 671 | 679 | 19,100 | 679 |
| 2015-09-28 | 685 | 691 | 675 | 680 | 40,300 | 680 |
| 2015-09-25 | 681 | 691 | 680 | 690 | 26,800 | 690 |
| 2015-09-24 | 702 | 702 | 676 | 676 | 57,500 | 676 |
| 2015-09-18 | 712 | 716 | 705 | 706 | 26,400 | 706 |
| 2015-09-17 | 718 | 720 | 710 | 718 | 9,800 | 718 |
| 2015-09-16 | 711 | 722 | 705 | 708 | 9,400 | 708 |
| 2015-09-15 | 707 | 716 | 703 | 707 | 17,800 | 707 |
| 2015-09-14 | 707 | 712 | 705 | 705 | 10,400 | 705 |
| 2015-09-11 | 705 | 718 | 703 | 705 | 40,500 | 705 |
| 2015-09-10 | 715 | 716 | 705 | 715 | 33,400 | 715 |
| 2015-09-09 | 732 | 732 | 716 | 727 | 30,100 | 727 |
| 2015-09-08 | 719 | 726 | 713 | 713 | 10,000 | 713 |
| 2015-09-07 | 712 | 720 | 710 | 717 | 14,600 | 717 |
| 2015-09-04 | 725 | 728 | 712 | 715 | 31,700 | 715 |
| 2015-09-03 | 722 | 734 | 721 | 721 | 22,000 | 721 |
| 2015-09-02 | 721 | 736 | 714 | 717 | 51,400 | 717 |
| 2015-09-01 | 757 | 759 | 731 | 731 | 42,600 | 731 |
| 2015-08-31 | 769 | 769 | 756 | 760 | 10,400 | 760 |
| 2015-08-28 | 742 | 765 | 732 | 757 | 27,400 | 757 |
| 2015-08-27 | 737 | 761 | 725 | 725 | 45,300 | 725 |
| 2015-08-26 | 732 | 767 | 724 | 724 | 54,500 | 724 |
| 2015-08-25 | 726 | 772 | 712 | 726 | 57,600 | 726 |
| 2015-08-24 | 800 | 814 | 762 | 765 | 59,000 | 765 |
| 2015-08-21 | 845 | 846 | 827 | 828 | 42,100 | 828 |
| 2015-08-20 | 870 | 878 | 859 | 859 | 18,100 | 859 |
| 2015-08-19 | 880 | 883 | 873 | 874 | 9,200 | 874 |
| 2015-08-18 | 880 | 888 | 878 | 884 | 13,000 | 884 |
| 2015-08-17 | 875 | 884 | 870 | 881 | 10,800 | 881 |
| 2015-08-14 | 873 | 885 | 869 | 875 | 12,500 | 875 |
| 2015-08-13 | 885 | 896 | 875 | 878 | 32,300 | 878 |
| 2015-08-12 | 853 | 896 | 853 | 890 | 37,200 | 890 |
| 2015-08-11 | 845 | 875 | 845 | 859 | 32,700 | 859 |
| 2015-08-10 | 849 | 849 | 842 | 845 | 25,300 | 845 |
| 2015-08-07 | 866 | 866 | 848 | 850 | 43,300 | 850 |
| 2015-08-06 | 866 | 898 | 863 | 870 | 22,400 | 870 |
| 2015-08-05 | 855 | 864 | 855 | 856 | 31,400 | 856 |
| 2015-08-04 | 871 | 880 | 853 | 855 | 39,000 | 855 |
| 2015-08-03 | 880 | 880 | 855 | 871 | 32,500 | 871 |
| 2015-07-31 | 909 | 935 | 872 | 882 | 36,200 | 882 |
| 2015-07-30 | 920 | 923 | 904 | 907 | 32,000 | 907 |
| 2015-07-29 | 925 | 940 | 922 | 923 | 14,000 | 923 |
| 2015-07-28 | 931 | 932 | 920 | 925 | 19,500 | 925 |
| 2015-07-27 | 931 | 942 | 931 | 937 | 14,700 | 937 |
| 2015-07-24 | 941 | 941 | 931 | 938 | 11,900 | 938 |
| 2015-07-23 | 941 | 950 | 937 | 942 | 15,500 | 942 |
| 2015-07-22 | 957 | 959 | 944 | 945 | 20,900 | 945 |
| 2015-07-21 | 965 | 970 | 949 | 956 | 17,700 | 956 |
| 2015-07-17 | 961 | 993 | 957 | 962 | 49,200 | 962 |
| 2015-07-16 | 975 | 975 | 943 | 950 | 39,200 | 950 |
| 2015-07-15 | 981 | 984 | 957 | 968 | 64,000 | 968 |
| 2015-07-14 | 965 | 998 | 959 | 994 | 83,400 | 994 |
| 2015-07-13 | 914 | 955 | 910 | 952 | 71,200 | 952 |
| 2015-07-10 | 908 | 929 | 902 | 914 | 64,700 | 914 |
| 2015-07-09 | 862 | 918 | 849 | 912 | 78,300 | 912 |
| 2015-07-08 | 905 | 906 | 865 | 867 | 35,100 | 867 |
| 2015-07-07 | 900 | 918 | 894 | 913 | 64,100 | 913 |
| 2015-07-06 | 870 | 890 | 870 | 881 | 31,200 | 881 |
| 2015-07-03 | 867 | 877 | 867 | 876 | 18,100 | 876 |
| 2015-07-02 | 862 | 876 | 862 | 867 | 26,000 | 867 |
| 2015-07-01 | 867 | 870 | 853 | 863 | 26,800 | 863 |
| 2015-06-30 | 845 | 874 | 840 | 868 | 25,700 | 868 |
| 2015-06-29 | 847 | 866 | 842 | 845 | 41,400 | 845 |
| 2015-06-26 | 855 | 881 | 850 | 867 | 30,300 | 867 |
| 2015-06-25 | 861 | 864 | 852 | 857 | 24,100 | 857 |
| 2015-06-24 | 869 | 869 | 858 | 861 | 32,100 | 861 |
| 2015-06-23 | 868 | 875 | 862 | 871 | 24,900 | 871 |
| 2015-06-22 | 873 | 876 | 862 | 873 | 16,800 | 873 |
| 2015-06-19 | 876 | 879 | 873 | 877 | 17,100 | 877 |
| 2015-06-18 | 889 | 892 | 877 | 877 | 29,300 | 877 |
| 2015-06-17 | 889 | 898 | 887 | 893 | 26,700 | 893 |
| 2015-06-16 | 890 | 895 | 883 | 887 | 21,800 | 887 |
| 2015-06-15 | 878 | 895 | 874 | 894 | 21,500 | 894 |
| 2015-06-12 | 876 | 886 | 874 | 882 | 48,200 | 882 |
| 2015-06-11 | 888 | 888 | 878 | 880 | 21,800 | 880 |
| 2015-06-10 | 891 | 896 | 885 | 890 | 36,200 | 890 |
| 2015-06-09 | 878 | 896 | 876 | 887 | 81,900 | 887 |
| 2015-06-08 | 876 | 884 | 871 | 877 | 31,300 | 877 |
| 2015-06-05 | 869 | 882 | 869 | 876 | 22,100 | 876 |
| 2015-06-04 | 872 | 879 | 854 | 868 | 31,800 | 868 |
| 2015-06-03 | 891 | 894 | 879 | 879 | 53,300 | 879 |
| 2015-06-02 | 868 | 898 | 868 | 891 | 67,800 | 891 |
| 2015-06-01 | 852 | 867 | 848 | 866 | 50,000 | 866 |
| 2015-05-29 | 849 | 860 | 847 | 852 | 25,800 | 852 |
| 2015-05-28 | 840 | 848 | 840 | 847 | 33,600 | 847 |
| 2015-05-27 | 840 | 840 | 835 | 840 | 43,000 | 840 |
| 2015-05-26 | 835 | 841 | 834 | 834 | 22,500 | 834 |
| 2015-05-25 | 839 | 840 | 836 | 838 | 40,100 | 838 |
| 2015-05-22 | 838 | 841 | 832 | 837 | 32,600 | 837 |
| 2015-05-21 | 840 | 840 | 820 | 830 | 45,100 | 830 |
| 2015-05-20 | 816 | 826 | 816 | 826 | 32,700 | 826 |
| 2015-05-19 | 815 | 821 | 813 | 816 | 53,600 | 816 |
| 2015-05-18 | 831 | 851 | 805 | 815 | 110,100 | 815 |
| 2015-05-15 | 867 | 875 | 832 | 847 | 112,500 | 847 |
| 2015-05-14 | 885 | 898 | 854 | 868 | 97,300 | 868 |
| 2015-05-13 | 890 | 896 | 881 | 885 | 18,500 | 885 |
| 2015-05-12 | 889 | 899 | 883 | 888 | 23,000 | 888 |
| 2015-05-11 | 905 | 907 | 887 | 889 | 27,100 | 889 |
| 2015-05-08 | 886 | 891 | 884 | 886 | 11,600 | 886 |
| 2015-05-07 | 884 | 895 | 880 | 884 | 17,700 | 884 |
| 2015-05-01 | 880 | 890 | 877 | 885 | 21,400 | 885 |
| 2015-04-30 | 887 | 902 | 884 | 888 | 27,100 | 888 |
| 2015-04-28 | 895 | 905 | 892 | 896 | 21,100 | 896 |
| 2015-04-27 | 895 | 900 | 887 | 897 | 24,100 | 897 |
| 2015-04-24 | 893 | 906 | 893 | 895 | 27,600 | 895 |
| 2015-04-23 | 898 | 909 | 889 | 892 | 32,200 | 892 |
| 2015-04-22 | 899 | 914 | 890 | 898 | 15,800 | 898 |
| 2015-04-21 | 895 | 903 | 891 | 896 | 30,100 | 896 |
| 2015-04-20 | 911 | 914 | 897 | 902 | 27,500 | 902 |
| 2015-04-17 | 906 | 920 | 905 | 911 | 26,400 | 911 |
| 2015-04-16 | 915 | 916 | 905 | 911 | 15,400 | 911 |
| 2015-04-15 | 910 | 915 | 906 | 915 | 18,600 | 915 |
| 2015-04-14 | 919 | 919 | 901 | 910 | 18,600 | 910 |
| 2015-04-13 | 919 | 922 | 911 | 915 | 22,800 | 915 |
| 2015-04-10 | 927 | 927 | 911 | 916 | 15,500 | 916 |
| 2015-04-09 | 928 | 931 | 922 | 927 | 16,000 | 927 |
| 2015-04-08 | 921 | 930 | 917 | 922 | 18,500 | 922 |
| 2015-04-07 | 921 | 925 | 909 | 919 | 20,900 | 919 |
| 2015-04-06 | 921 | 929 | 895 | 921 | 36,100 | 921 |
| 2015-04-03 | 917 | 925 | 916 | 921 | 18,400 | 921 |
| 2015-04-02 | 896 | 918 | 896 | 916 | 31,000 | 916 |
| 2015-04-01 | 900 | 902 | 880 | 893 | 34,700 | 893 |
| 2015-03-31 | 934 | 940 | 901 | 904 | 31,400 | 904 |
| 2015-03-30 | 887 | 949 | 875 | 934 | 82,900 | 934 |
| 2015-03-27 | 883 | 908 | 882 | 888 | 62,000 | 888 |
| 2015-03-26 | 919 | 919 | 907 | 912 | 76,600 | 912 |
| 2015-03-25 | 920 | 925 | 919 | 921 | 48,500 | 921 |
| 2015-03-24 | 930 | 930 | 917 | 924 | 38,400 | 924 |
| 2015-03-23 | 922 | 935 | 921 | 928 | 31,000 | 928 |
| 2015-03-20 | 932 | 936 | 920 | 925 | 46,400 | 925 |
| 2015-03-19 | 947 | 952 | 932 | 935 | 27,100 | 935 |
| 2015-03-18 | 949 | 953 | 936 | 952 | 45,300 | 952 |
| 2015-03-17 | 957 | 960 | 945 | 951 | 37,400 | 951 |
| 2015-03-16 | 956 | 961 | 951 | 957 | 28,300 | 957 |
| 2015-03-13 | 969 | 969 | 953 | 963 | 46,200 | 963 |
| 2015-03-12 | 947 | 969 | 947 | 965 | 25,900 | 965 |
| 2015-03-11 | 956 | 958 | 950 | 955 | 21,900 | 955 |
| 2015-03-10 | 977 | 977 | 957 | 961 | 32,700 | 961 |
| 2015-03-09 | 980 | 989 | 970 | 977 | 19,500 | 977 |
| 2015-03-06 | 977 | 991 | 966 | 988 | 25,500 | 988 |
| 2015-03-05 | 970 | 988 | 967 | 968 | 18,600 | 968 |
| 2015-03-04 | 975 | 975 | 956 | 969 | 28,800 | 969 |
| 2015-03-03 | 980 | 992 | 976 | 979 | 17,900 | 979 |
| 2015-03-02 | 981 | 993 | 980 | 982 | 38,000 | 982 |
| 2015-02-27 | 1,007 | 1,007 | 990 | 994 | 38,900 | 994 |
| 2015-02-26 | 999 | 1,020 | 995 | 1,012 | 47,200 | 1,012 |
| 2015-02-25 | 1,023 | 1,023 | 990 | 1,001 | 47,300 | 1,001 |
| 2015-02-24 | 958 | 1,025 | 958 | 1,021 | 67,500 | 1,021 |
| 2015-02-23 | 964 | 973 | 956 | 964 | 58,400 | 964 |
| 2015-02-20 | 960 | 964 | 935 | 955 | 37,500 | 955 |
| 2015-02-19 | 932 | 970 | 932 | 964 | 59,100 | 964 |
| 2015-02-18 | 899 | 930 | 899 | 925 | 85,300 | 925 |
| 2015-02-17 | 864 | 897 | 864 | 895 | 41,300 | 895 |
| 2015-02-16 | 845 | 879 | 845 | 876 | 37,900 | 876 |
| 2015-02-13 | 830 | 838 | 826 | 836 | 26,900 | 836 |
| 2015-02-12 | 820 | 844 | 818 | 829 | 51,600 | 829 |
| 2015-02-10 | 825 | 830 | 818 | 820 | 23,500 | 820 |
| 2015-02-09 | 840 | 840 | 830 | 832 | 24,200 | 832 |
| 2015-02-06 | 846 | 849 | 830 | 841 | 20,300 | 841 |
| 2015-02-05 | 852 | 854 | 844 | 846 | 10,200 | 846 |
| 2015-02-04 | 840 | 858 | 840 | 852 | 18,300 | 852 |
| 2015-02-03 | 855 | 863 | 840 | 844 | 25,300 | 844 |
| 2015-02-02 | 855 | 865 | 855 | 856 | 16,400 | 856 |
| 2015-01-30 | 871 | 877 | 855 | 865 | 26,900 | 865 |
| 2015-01-29 | 865 | 875 | 865 | 871 | 8,500 | 871 |
| 2015-01-28 | 868 | 873 | 861 | 871 | 17,000 | 871 |
| 2015-01-27 | 867 | 870 | 864 | 869 | 10,400 | 869 |
| 2015-01-26 | 865 | 869 | 861 | 867 | 12,400 | 867 |
| 2015-01-23 | 851 | 863 | 851 | 862 | 23,500 | 862 |
| 2015-01-22 | 868 | 868 | 851 | 862 | 14,200 | 862 |
| 2015-01-21 | 867 | 874 | 867 | 870 | 10,800 | 870 |
| 2015-01-20 | 861 | 877 | 861 | 875 | 18,300 | 875 |
| 2015-01-19 | 860 | 861 | 854 | 860 | 6,200 | 860 |
| 2015-01-16 | 852 | 873 | 851 | 858 | 21,800 | 858 |
| 2015-01-15 | 857 | 872 | 840 | 858 | 15,600 | 858 |
| 2015-01-14 | 871 | 873 | 853 | 857 | 17,600 | 857 |
| 2015-01-13 | 843 | 866 | 836 | 863 | 19,000 | 863 |
| 2015-01-09 | 850 | 866 | 838 | 843 | 23,300 | 843 |
| 2015-01-08 | 860 | 860 | 850 | 852 | 13,900 | 852 |
| 2015-01-07 | 864 | 866 | 850 | 855 | 20,100 | 855 |
| 2015-01-06 | 883 | 886 | 861 | 863 | 22,300 | 863 |
| 2015-01-05 | 887 | 892 | 880 | 884 | 22,000 | 884 |
分割・併合履歴 ： [1997-03-26]1株→1.5株
