9475 (株)昭文社ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	281	283	280	281	20,100	281
2022-12-29	280	281	279	280	23,500	280
2022-12-28	282	282	280	282	35,200	282
2022-12-27	284	284	282	283	13,500	283
2022-12-26	284	285	282	282	28,500	282
2022-12-23	284	286	283	283	20,000	283
2022-12-22	285	286	284	286	11,700	286
2022-12-21	284	287	284	284	22,500	284
2022-12-20	289	290	286	286	39,400	286
2022-12-19	290	291	289	290	12,600	290
2022-12-16	290	292	290	290	18,600	290
2022-12-15	291	292	290	290	12,800	290
2022-12-14	292	292	290	292	10,700	292
2022-12-13	292	295	291	291	24,700	291
2022-12-12	291	292	290	290	17,900	290
2022-12-09	290	292	290	292	11,200	292
2022-12-08	290	292	290	290	17,700	290
2022-12-07	291	293	291	291	12,300	291
2022-12-06	295	295	291	291	9,200	291
2022-12-05	295	295	290	295	17,400	295
2022-12-02	294	294	289	291	37,500	291
2022-12-01	295	296	292	294	26,900	294
2022-11-30	299	299	294	294	20,000	294
2022-11-29	295	297	294	294	17,200	294
2022-11-28	299	300	294	296	36,800	296
2022-11-25	299	299	294	295	19,400	295
2022-11-24	297	299	296	297	15,500	297
2022-11-22	292	296	292	295	26,700	295
2022-11-21	294	294	291	291	13,100	291
2022-11-18	293	294	292	292	12,200	292
2022-11-17	291	293	290	293	17,100	293
2022-11-16	293	294	291	291	7,200	291
2022-11-15	290	295	290	293	7,700	293
2022-11-14	295	296	290	290	14,100	290
2022-11-11	295	295	291	295	31,200	295
2022-11-10	294	295	293	295	13,700	295
2022-11-09	296	296	293	294	7,000	294
2022-11-08	296	296	294	295	11,200	295
2022-11-07	299	299	294	296	11,900	296
2022-11-04	296	300	293	294	31,300	294
2022-11-02	295	296	293	296	16,500	296
2022-11-01	296	296	293	295	11,000	295
2022-10-31	292	296	290	296	49,400	296
2022-10-28	301	304	295	295	82,200	295
2022-10-27	303	312	300	302	33,300	302
2022-10-26	307	308	302	303	22,700	303
2022-10-25	311	312	306	306	20,200	306
2022-10-24	305	314	303	309	27,800	309
2022-10-21	318	349	301	306	547,100	306
2022-10-20	304	305	296	296	24,700	296
2022-10-19	304	304	300	303	12,000	303
2022-10-18	305	306	300	300	22,600	300
2022-10-17	300	304	295	302	20,800	302
2022-10-14	295	318	294	299	146,000	299
2022-10-13	297	297	290	292	27,100	292
2022-10-12	303	303	294	296	20,600	296
2022-10-11	295	303	295	303	28,500	303
2022-10-07	297	298	295	295	19,300	295
2022-10-06	297	300	297	298	20,200	298
2022-10-05	298	299	297	299	10,300	299
2022-10-04	296	297	292	297	28,000	297
2022-10-03	296	298	290	291	21,600	291
2022-09-30	297	298	289	296	41,700	296
2022-09-29	301	306	292	292	45,100	292
2022-09-28	291	310	288	307	87,300	307
2022-09-27	296	297	291	292	29,000	292
2022-09-26	305	305	291	292	81,600	292
2022-09-22	305	309	304	304	31,100	304
2022-09-21	316	316	307	307	29,400	307
2022-09-20	310	317	305	312	69,400	312
2022-09-16	307	308	304	304	25,000	304
2022-09-15	308	310	307	307	12,700	307
2022-09-14	308	310	307	308	20,200	308
2022-09-13	310	311	309	310	15,000	310
2022-09-12	310	314	309	309	45,400	309
2022-09-09	310	312	310	310	13,900	310
2022-09-08	311	312	311	311	15,500	311
2022-09-07	312	312	310	310	11,100	310
2022-09-06	313	314	312	313	17,500	313
2022-09-05	316	316	314	314	12,800	314
2022-09-02	318	318	315	316	12,100	316
2022-09-01	318	320	315	316	28,900	316
2022-08-31	316	320	316	318	12,700	318
2022-08-30	317	321	316	319	22,700	319
2022-08-29	320	320	317	317	36,700	317
2022-08-26	321	322	321	322	6,000	322
2022-08-25	322	323	321	321	10,400	321
2022-08-24	322	323	321	321	18,300	321
2022-08-23	324	326	322	322	18,400	322
2022-08-22	324	326	324	325	10,600	325
2022-08-19	325	327	325	325	14,000	325
2022-08-18	329	332	325	325	24,300	325
2022-08-17	325	328	325	326	11,900	326
2022-08-16	325	327	325	325	19,600	325
2022-08-15	329	330	327	327	11,400	327
2022-08-12	328	330	328	330	24,100	330
2022-08-10	330	330	328	328	10,100	328
2022-08-09	330	331	328	330	20,300	330
2022-08-08	331	332	330	332	10,400	332
2022-08-05	332	335	331	332	16,000	332
2022-08-04	329	332	329	330	11,300	330
2022-08-03	336	336	328	328	25,000	328
2022-08-02	333	334	332	332	17,000	332
2022-08-01	338	338	333	333	17,000	333
2022-07-29	336	336	333	333	11,700	333
2022-07-28	336	337	334	335	11,500	335
2022-07-27	340	343	334	335	22,900	335
2022-07-26	336	336	334	334	17,300	334
2022-07-25	339	339	333	336	46,500	336
2022-07-22	345	348	340	340	39,600	340
2022-07-21	350	352	345	346	37,900	346
2022-07-20	352	355	350	350	22,600	350
2022-07-19	357	358	353	353	11,700	353
2022-07-15	361	361	356	356	7,700	356
2022-07-14	358	359	357	357	7,200	357
2022-07-13	361	364	358	358	15,000	358
2022-07-12	366	366	361	361	9,900	361
2022-07-11	371	371	362	363	21,600	363
2022-07-08	366	371	366	366	10,000	366
2022-07-07	373	373	366	366	10,800	366
2022-07-06	370	371	368	368	9,200	368
2022-07-05	372	372	370	370	7,500	370
2022-07-04	368	370	366	370	9,900	370
2022-07-01	370	373	366	366	14,500	366
2022-06-30	385	388	369	369	23,300	369
2022-06-29	369	392	369	392	29,700	392
2022-06-28	377	377	369	371	18,300	371
2022-06-27	371	381	371	375	12,700	375
2022-06-24	370	375	370	370	5,100	370
2022-06-23	369	371	369	369	13,000	369
2022-06-22	373	375	369	369	9,700	369
2022-06-21	371	374	371	371	12,200	371
2022-06-20	386	386	371	371	20,100	371
2022-06-17	380	380	375	375	13,300	375
2022-06-16	385	387	381	381	8,800	381
2022-06-15	386	388	385	385	7,300	385
2022-06-14	387	389	385	386	14,200	386
2022-06-13	391	391	389	389	9,100	389
2022-06-10	391	396	388	392	25,800	392
2022-06-09	395	399	394	395	16,500	395
2022-06-08	405	405	395	397	20,200	397
2022-06-07	405	405	400	401	12,900	401
2022-06-06	414	416	403	406	46,700	406
2022-06-03	413	454	407	426	484,000	426
2022-06-02	416	416	410	411	9,100	411
2022-06-01	425	425	410	413	25,300	413
2022-05-31	420	420	406	412	26,900	412
2022-05-30	398	428	397	424	114,400	424
2022-05-27	390	393	388	393	4,600	393
2022-05-26	396	396	387	387	10,300	387
2022-05-25	396	396	391	395	4,600	395
2022-05-24	391	392	390	392	6,300	392
2022-05-23	391	396	390	393	18,500	393
2022-05-20	392	399	392	399	7,200	399
2022-05-19	395	397	392	392	8,100	392
2022-05-18	393	398	393	398	1,900	398
2022-05-17	400	400	393	393	11,100	393
2022-05-16	406	406	398	398	4,800	398
2022-05-13	400	405	400	405	3,500	405
2022-05-12	400	401	398	399	5,200	399
2022-05-11	399	405	399	401	3,900	401
2022-05-10	399	404	398	404	11,900	404
2022-05-09	412	413	399	399	10,100	399
2022-05-06	410	412	408	411	5,100	411
2022-05-02	408	408	404	406	7,100	406
2022-04-28	405	409	403	408	4,600	408
2022-04-27	398	403	397	403	18,500	403
2022-04-26	400	401	398	401	6,600	401
2022-04-25	401	405	400	402	4,900	402
2022-04-22	405	407	400	401	8,100	401
2022-04-21	405	414	404	410	12,000	410
2022-04-20	404	433	403	405	51,200	405
2022-04-19	404	407	403	407	2,400	407
2022-04-18	405	406	402	404	6,500	404
2022-04-15	408	408	405	405	2,900	405
2022-04-14	408	410	404	406	2,400	406
2022-04-13	400	404	399	404	12,100	404
2022-04-12	414	414	400	401	13,600	401
2022-04-11	412	412	406	408	6,400	408
2022-04-08	412	414	410	412	8,400	412
2022-04-07	418	418	410	412	11,600	412
2022-04-06	421	422	419	420	10,300	420
2022-04-05	435	435	424	425	11,600	425
2022-04-04	427	435	427	430	7,700	430
2022-04-01	427	434	426	434	8,800	434
2022-03-31	428	442	425	429	20,300	429
2022-03-30	457	457	430	430	70,200	430
2022-03-29	461	464	458	458	67,100	458
2022-03-28	457	462	457	462	15,600	462
2022-03-25	456	460	454	456	12,300	456
2022-03-24	455	459	455	457	12,400	457
2022-03-23	453	458	453	458	12,000	458
2022-03-22	460	462	451	453	13,100	453
2022-03-18	448	471	448	457	27,200	457
2022-03-17	449	455	446	454	11,300	454
2022-03-16	440	448	438	448	7,300	448
2022-03-15	439	448	435	440	13,000	440
2022-03-14	431	433	425	433	7,700	433
2022-03-11	422	435	422	429	57,200	429
2022-03-10	429	430	426	430	6,800	430
2022-03-09	432	432	421	421	9,500	421
2022-03-08	429	432	425	429	12,400	429
2022-03-07	439	441	424	429	21,900	429
2022-03-04	456	456	439	439	73,900	439
2022-03-03	438	442	438	440	6,500	440
2022-03-02	440	441	438	438	10,100	438
2022-03-01	444	447	439	439	15,000	439
2022-02-28	440	445	440	443	23,300	443
2022-02-25	442	445	441	445	26,900	445
2022-02-24	445	445	440	443	10,400	443
2022-02-22	454	454	448	448	3,600	448
2022-02-21	446	458	446	458	9,800	458
2022-02-18	441	448	441	447	8,600	447
2022-02-17	446	448	443	443	4,700	443
2022-02-16	449	450	448	449	3,000	449
2022-02-15	458	458	445	448	14,400	448
2022-02-14	461	461	456	456	7,400	456
2022-02-10	457	460	452	460	13,900	460
2022-02-09	445	451	445	451	6,600	451
2022-02-08	439	448	439	448	6,100	448
2022-02-07	449	451	438	438	14,300	438
2022-02-04	439	448	431	446	22,300	446
2022-02-03	434	441	431	438	5,200	438
2022-02-02	426	434	426	434	7,100	434
2022-02-01	423	430	423	426	13,200	426
2022-01-31	423	425	422	423	5,300	423
2022-01-28	424	424	418	422	15,400	422
2022-01-27	438	438	418	419	12,500	419
2022-01-26	435	444	435	435	4,300	435
2022-01-25	439	450	435	436	23,900	436
2022-01-24	417	458	417	450	147,700	450
2022-01-21	415	417	412	416	16,200	416
2022-01-20	419	422	414	414	8,900	414
2022-01-19	431	431	416	416	14,800	416
2022-01-18	431	433	430	431	7,300	431
2022-01-17	436	439	431	432	13,900	432
2022-01-14	443	445	437	438	17,800	438
2022-01-13	440	443	440	443	5,500	443
2022-01-12	440	441	439	440	8,700	440
2022-01-11	445	445	439	440	11,300	440
2022-01-07	448	448	442	442	14,000	442
2022-01-06	444	447	444	444	7,500	444
2022-01-05	449	449	444	446	8,800	446
2022-01-04	446	448	444	446	9,800	446

分割・併合履歴： [1997-03-26]1株→1.5株

2025年02月
日	月	火	水	木	金	土
« 01月31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

9475 (株)昭文社ホールディングス の時系列データ [2022年度]

9475 (株)昭文社ホールディングスの時系列データ [2022年度]