9475 (株)昭文社ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	441	450	441	446	12,800	446
2021-12-29	450	451	445	449	10,600	449
2021-12-28	458	458	448	448	13,000	448
2021-12-27	450	453	449	453	15,400	453
2021-12-24	464	464	454	455	11,600	455
2021-12-23	468	468	461	464	9,000	464
2021-12-22	473	473	466	466	12,600	466
2021-12-21	472	476	472	474	6,200	474
2021-12-20	474	477	474	477	5,700	477
2021-12-17	477	478	474	476	6,500	476
2021-12-16	480	480	471	476	4,000	476
2021-12-15	471	475	471	471	6,000	471
2021-12-14	481	481	478	478	6,500	478
2021-12-13	487	487	482	485	3,900	485
2021-12-10	483	488	482	483	6,500	483
2021-12-09	498	498	489	489	6,600	489
2021-12-08	499	499	493	498	7,000	498
2021-12-07	482	500	479	500	16,800	500
2021-12-06	488	493	480	480	8,800	480
2021-12-03	477	490	477	487	9,600	487
2021-12-02	478	480	477	477	5,100	477
2021-12-01	477	481	477	478	4,200	478
2021-11-30	477	486	477	478	8,000	478
2021-11-29	481	483	478	479	7,900	479
2021-11-26	484	484	481	481	6,100	481
2021-11-25	488	488	484	488	3,900	488
2021-11-24	483	488	481	485	23,900	485
2021-11-22	492	492	490	491	1,600	491
2021-11-19	491	493	489	492	3,900	492
2021-11-18	491	492	489	491	9,500	491
2021-11-17	498	499	490	491	15,200	491
2021-11-16	501	501	497	499	4,500	499
2021-11-15	496	501	496	501	13,500	501
2021-11-12	499	499	495	498	3,700	498
2021-11-11	499	499	496	496	1,300	496
2021-11-10	498	498	496	498	1,300	498
2021-11-09	492	504	492	498	10,700	498
2021-11-08	492	496	492	492	3,900	492
2021-11-05	500	504	492	492	14,000	492
2021-11-04	499	501	494	501	4,400	501
2021-11-02	492	494	492	492	3,600	492
2021-11-01	495	500	491	499	6,100	499
2021-10-29	492	495	491	494	2,400	494
2021-10-28	492	495	492	492	6,600	492
2021-10-27	495	495	492	494	2,000	494
2021-10-26	492	494	492	492	3,400	492
2021-10-25	494	494	492	492	2,400	492
2021-10-22	492	494	491	494	3,600	494
2021-10-21	500	500	495	495	4,000	495
2021-10-20	500	500	496	499	3,500	499
2021-10-19	498	500	497	498	1,600	498
2021-10-18	504	505	499	499	6,800	499
2021-10-15	499	507	499	506	9,600	506
2021-10-14	495	499	493	499	7,600	499
2021-10-13	500	500	490	491	9,700	491
2021-10-12	498	501	498	498	3,400	498
2021-10-11	496	504	495	504	3,700	504
2021-10-08	500	500	496	496	3,700	496
2021-10-07	499	504	498	500	6,900	500
2021-10-06	494	499	488	496	7,400	496
2021-10-05	491	493	485	487	10,500	487
2021-10-04	490	494	490	490	12,800	490
2021-10-01	502	503	495	495	10,300	495
2021-09-30	504	506	502	503	6,800	503
2021-09-29	511	511	502	502	12,700	502
2021-09-28	514	514	507	513	16,500	513
2021-09-27	514	515	510	510	9,700	510
2021-09-24	506	517	503	517	26,700	517
2021-09-22	521	521	515	516	8,800	516
2021-09-21	513	522	507	522	20,000	522
2021-09-17	514	517	508	517	9,200	517
2021-09-16	523	523	510	514	18,200	514
2021-09-15	521	523	519	523	6,800	523
2021-09-14	521	525	519	525	8,800	525
2021-09-13	520	523	516	523	5,400	523
2021-09-10	514	522	514	520	21,200	520
2021-09-09	512	514	511	514	5,600	514
2021-09-08	510	512	509	512	5,500	512
2021-09-07	514	514	509	512	14,300	512
2021-09-06	517	517	508	512	4,800	512
2021-09-03	500	518	499	518	27,700	518
2021-09-02	499	503	499	500	3,700	500
2021-09-01	499	501	498	500	4,100	500
2021-08-31	503	503	497	497	7,300	497
2021-08-30	500	505	497	503	16,500	503
2021-08-27	502	502	500	501	5,400	501
2021-08-26	505	505	500	502	11,700	502
2021-08-25	503	505	500	504	18,900	504
2021-08-24	498	524	497	512	55,000	512
2021-08-23	495	499	495	498	9,700	498
2021-08-20	498	498	493	493	4,700	493
2021-08-19	502	502	497	497	6,200	497
2021-08-18	493	503	491	502	9,800	502
2021-08-17	492	494	491	491	14,300	491
2021-08-16	498	501	491	492	16,900	492
2021-08-13	503	506	501	501	3,900	501
2021-08-12	513	513	502	502	11,700	502
2021-08-11	508	510	505	510	10,400	510
2021-08-10	518	520	507	507	37,000	507
2021-08-06	494	534	494	528	50,800	528
2021-08-05	496	499	494	496	8,800	496
2021-08-04	499	503	494	496	9,300	496
2021-08-03	505	505	501	501	9,300	501
2021-08-02	499	507	498	505	21,400	505
2021-07-30	497	497	495	495	9,600	495
2021-07-29	502	509	495	496	39,700	496
2021-07-28	495	495	488	495	10,600	495
2021-07-27	497	498	492	495	15,700	495
2021-07-26	500	500	494	494	3,800	494
2021-07-21	485	496	483	493	10,200	493
2021-07-20	483	488	483	485	11,900	485
2021-07-19	485	486	483	483	14,400	483
2021-07-16	491	493	477	487	33,100	487
2021-07-15	495	500	492	492	16,900	492
2021-07-14	499	502	492	494	39,000	494
2021-07-13	492	500	489	499	27,600	499
2021-07-12	485	497	484	490	44,700	490
2021-07-09	482	487	478	482	29,500	482
2021-07-08	482	485	479	482	24,500	482
2021-07-07	478	489	478	478	20,100	478
2021-07-06	475	484	473	478	35,400	478
2021-07-05	484	492	478	478	63,500	478
2021-07-02	482	519	480	482	224,700	482
2021-07-01	498	525	481	487	297,900	487
2021-06-30	524	524	490	490	429,000	490
2021-06-29	503	551	488	514	3,127,700	514
2021-06-28	472	472	469	471	3,100	471
2021-06-25	478	478	469	472	4,400	472
2021-06-24	478	478	474	474	2,200	474
2021-06-23	478	480	478	480	2,400	480
2021-06-22	470	476	470	476	5,300	476
2021-06-21	468	468	465	465	5,700	465
2021-06-18	475	475	469	470	9,900	470
2021-06-17	477	477	472	472	3,500	472
2021-06-16	473	477	473	477	3,800	477
2021-06-15	478	478	472	472	11,500	472
2021-06-14	484	484	480	483	3,000	483
2021-06-11	484	486	482	482	10,300	482
2021-06-10	478	482	478	482	5,300	482
2021-06-09	478	479	477	479	3,100	479
2021-06-08	470	477	470	477	4,200	477
2021-06-07	480	496	469	469	48,900	469
2021-06-04	480	480	477	477	3,800	477
2021-06-03	480	480	477	479	6,800	479
2021-06-02	478	482	478	480	6,400	480
2021-06-01	479	480	475	478	7,200	478
2021-05-31	481	482	475	475	4,600	475
2021-05-28	478	480	475	480	8,700	480
2021-05-27	471	475	471	473	5,600	473
2021-05-26	471	472	470	471	4,700	471
2021-05-25	477	477	471	473	4,600	473
2021-05-24	469	474	469	474	3,700	474
2021-05-21	471	473	469	469	4,300	469
2021-05-20	470	473	470	472	3,200	472
2021-05-19	467	473	466	470	6,700	470
2021-05-18	465	467	465	467	3,700	467
2021-05-17	464	467	463	463	5,400	463
2021-05-14	470	477	462	462	10,100	462
2021-05-13	467	469	464	464	12,100	464
2021-05-12	472	473	469	469	5,100	469
2021-05-11	477	477	472	472	6,300	472
2021-05-10	476	477	474	477	3,700	477
2021-05-07	477	477	472	474	6,200	474
2021-05-06	466	474	464	474	13,100	474
2021-04-30	465	465	463	463	7,200	463
2021-04-28	463	466	463	463	6,500	463
2021-04-27	463	465	463	464	5,000	464
2021-04-26	463	465	463	463	4,700	463
2021-04-23	465	465	463	463	2,200	463
2021-04-22	459	466	457	466	15,200	466
2021-04-21	463	463	460	461	11,900	461
2021-04-20	465	466	465	465	7,100	465
2021-04-19	468	472	467	468	6,300	468
2021-04-16	467	474	467	469	6,100	469
2021-04-15	469	469	467	467	3,200	467
2021-04-14	477	477	468	470	7,400	470
2021-04-13	466	469	466	469	6,000	469
2021-04-12	465	467	463	465	4,100	465
2021-04-09	463	466	463	464	7,300	464
2021-04-08	466	469	462	462	34,000	462
2021-04-07	466	471	466	471	8,500	471
2021-04-06	474	477	465	465	26,900	465
2021-04-05	475	482	473	474	28,600	474
2021-04-02	477	479	473	475	12,700	475
2021-04-01	479	482	476	477	16,700	477
2021-03-31	480	480	474	479	16,200	479
2021-03-30	495	495	474	483	96,600	483
2021-03-29	505	514	499	505	67,400	505
2021-03-26	512	516	500	503	65,900	503
2021-03-25	494	518	486	502	305,600	502
2021-03-24	669	669	518	523	1,914,700	523
2021-03-23	489	569	487	569	652,500	569
2021-03-22	489	490	486	489	24,100	489
2021-03-19	487	489	483	489	30,400	489
2021-03-18	488	488	479	483	18,800	483
2021-03-17	480	488	479	488	13,000	488
2021-03-16	490	490	478	483	25,700	483
2021-03-15	495	495	485	490	26,800	490
2021-03-12	498	498	489	494	35,600	494
2021-03-11	483	490	482	490	17,500	490
2021-03-10	481	483	478	483	12,300	483
2021-03-09	470	479	470	479	11,600	479
2021-03-08	480	480	468	471	24,600	471
2021-03-05	474	478	467	478	32,000	478
2021-03-04	472	475	468	475	11,000	475
2021-03-03	467	477	466	477	12,200	477
2021-03-02	479	479	467	467	18,300	467
2021-03-01	467	472	466	472	16,100	472
2021-02-26	476	476	466	466	30,100	466
2021-02-25	484	484	469	473	22,700	473
2021-02-24	468	470	465	469	10,100	469
2021-02-22	468	468	463	468	7,500	468
2021-02-19	467	467	457	466	19,800	466
2021-02-18	469	469	465	465	8,000	465
2021-02-17	469	470	466	469	6,400	469
2021-02-16	480	480	470	472	9,900	472
2021-02-15	479	482	479	481	6,000	481
2021-02-12	472	479	472	479	14,200	479
2021-02-10	460	469	460	469	9,100	469
2021-02-09	459	460	458	458	22,000	458
2021-02-08	469	469	460	466	24,200	466
2021-02-05	458	476	458	468	43,800	468
2021-02-04	460	460	453	456	13,700	456
2021-02-03	461	462	460	460	5,000	460
2021-02-02	471	471	462	462	11,600	462
2021-02-01	476	476	471	471	8,800	471
2021-01-29	478	486	476	476	12,500	476
2021-01-28	472	498	472	478	72,500	478
2021-01-27	470	475	468	472	8,900	472
2021-01-26	466	469	466	467	5,900	467
2021-01-25	462	465	460	463	10,500	463
2021-01-22	454	460	454	456	8,700	456
2021-01-21	451	455	451	454	5,600	454
2021-01-20	462	462	451	451	9,900	451
2021-01-19	461	464	460	462	3,000	462
2021-01-18	465	466	461	461	5,600	461
2021-01-15	464	468	463	464	9,100	464
2021-01-14	459	462	458	462	7,900	462
2021-01-13	459	459	455	458	7,900	458
2021-01-12	453	457	451	457	13,500	457
2021-01-08	460	460	451	458	15,500	458
2021-01-07	450	460	449	460	9,800	460
2021-01-06	444	450	444	450	10,600	450
2021-01-05	452	454	443	444	14,900	444
2021-01-04	447	451	444	449	11,100	449

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 [2021年度]

9475 (株)昭文社ホールディングスの時系列データ [2021年度]