学情(2301)の株価時系列情報
学情(2301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,862 | 1,881 | 1,835 | 1,844 | 60,400 |
| 2017/12/28 | 1,889 | 1,910 | 1,849 | 1,851 | 57,800 |
| 2017/12/27 | 1,910 | 1,931 | 1,887 | 1,887 | 70,900 |
| 2017/12/26 | 1,840 | 1,928 | 1,840 | 1,905 | 103,300 |
| 2017/12/25 | 1,848 | 1,874 | 1,833 | 1,856 | 65,000 |
| 2017/12/22 | 1,877 | 1,877 | 1,834 | 1,848 | 51,600 |
| 2017/12/21 | 1,847 | 1,878 | 1,819 | 1,863 | 112,100 |
| 2017/12/20 | 1,852 | 1,881 | 1,831 | 1,842 | 76,000 |
| 2017/12/19 | 1,815 | 1,858 | 1,786 | 1,850 | 120,800 |
| 2017/12/18 | 1,844 | 1,858 | 1,792 | 1,812 | 165,400 |
| 2017/12/15 | 1,859 | 1,879 | 1,830 | 1,841 | 186,400 |
| 2017/12/14 | 1,778 | 1,850 | 1,765 | 1,842 | 337,500 |
| 2017/12/13 | 1,756 | 1,787 | 1,736 | 1,748 | 156,100 |
| 2017/12/12 | 1,717 | 1,761 | 1,702 | 1,742 | 310,500 |
| 2017/12/11 | 1,643 | 1,736 | 1,602 | 1,692 | 918,500 |
| 2017/12/08 | 1,535 | 1,588 | 1,522 | 1,523 | 244,400 |
| 2017/12/07 | 1,493 | 1,536 | 1,490 | 1,525 | 85,500 |
| 2017/12/06 | 1,490 | 1,530 | 1,487 | 1,492 | 110,200 |
| 2017/12/05 | 1,505 | 1,510 | 1,487 | 1,504 | 105,600 |
| 2017/12/04 | 1,505 | 1,509 | 1,488 | 1,502 | 94,500 |
| 2017/12/01 | 1,479 | 1,514 | 1,479 | 1,503 | 73,900 |
| 2017/11/30 | 1,551 | 1,551 | 1,467 | 1,486 | 115,000 |
| 2017/11/29 | 1,529 | 1,558 | 1,529 | 1,549 | 58,300 |
| 2017/11/28 | 1,518 | 1,537 | 1,505 | 1,519 | 88,600 |
| 2017/11/27 | 1,505 | 1,530 | 1,502 | 1,518 | 76,400 |
| 2017/11/24 | 1,494 | 1,514 | 1,483 | 1,501 | 59,500 |
| 2017/11/22 | 1,508 | 1,523 | 1,497 | 1,504 | 57,600 |
| 2017/11/21 | 1,487 | 1,509 | 1,468 | 1,504 | 75,300 |
| 2017/11/20 | 1,421 | 1,492 | 1,419 | 1,487 | 103,800 |
| 2017/11/17 | 1,414 | 1,437 | 1,395 | 1,437 | 60,400 |
| 2017/11/16 | 1,391 | 1,423 | 1,388 | 1,404 | 77,700 |
| 2017/11/15 | 1,433 | 1,434 | 1,394 | 1,406 | 65,000 |
| 2017/11/14 | 1,428 | 1,438 | 1,419 | 1,423 | 45,600 |
| 2017/11/13 | 1,450 | 1,450 | 1,418 | 1,421 | 37,800 |
| 2017/11/10 | 1,417 | 1,450 | 1,410 | 1,448 | 86,600 |
| 2017/11/09 | 1,412 | 1,455 | 1,409 | 1,429 | 165,800 |
| 2017/11/08 | 1,384 | 1,407 | 1,376 | 1,407 | 112,800 |
| 2017/11/07 | 1,361 | 1,385 | 1,357 | 1,377 | 44,400 |
| 2017/11/06 | 1,370 | 1,377 | 1,357 | 1,372 | 68,200 |
| 2017/11/02 | 1,380 | 1,380 | 1,340 | 1,357 | 138,600 |
| 2017/11/01 | 1,390 | 1,390 | 1,354 | 1,364 | 112,600 |
| 2017/10/31 | 1,377 | 1,384 | 1,361 | 1,381 | 66,900 |
| 2017/10/30 | 1,397 | 1,405 | 1,375 | 1,382 | 81,100 |
| 2017/10/27 | 1,368 | 1,404 | 1,356 | 1,396 | 219,500 |
| 2017/10/26 | 1,371 | 1,423 | 1,371 | 1,389 | 303,700 |
| 2017/10/25 | 1,393 | 1,397 | 1,380 | 1,382 | 136,300 |
| 2017/10/24 | 1,387 | 1,404 | 1,381 | 1,393 | 142,500 |
| 2017/10/23 | 1,374 | 1,404 | 1,374 | 1,400 | 114,800 |
| 2017/10/20 | 1,370 | 1,388 | 1,367 | 1,367 | 132,600 |
| 2017/10/19 | 1,370 | 1,405 | 1,367 | 1,382 | 146,700 |
| 2017/10/18 | 1,359 | 1,373 | 1,352 | 1,361 | 58,100 |
| 2017/10/17 | 1,379 | 1,379 | 1,343 | 1,358 | 263,800 |
| 2017/10/16 | 1,373 | 1,402 | 1,373 | 1,396 | 109,100 |
| 2017/10/13 | 1,370 | 1,370 | 1,341 | 1,365 | 83,600 |
| 2017/10/12 | 1,365 | 1,384 | 1,365 | 1,372 | 99,500 |
| 2017/10/11 | 1,355 | 1,358 | 1,328 | 1,350 | 142,900 |
| 2017/10/10 | 1,359 | 1,379 | 1,352 | 1,358 | 84,100 |
| 2017/10/06 | 1,365 | 1,370 | 1,342 | 1,343 | 87,000 |
| 2017/10/05 | 1,392 | 1,392 | 1,356 | 1,359 | 70,500 |
| 2017/10/04 | 1,385 | 1,399 | 1,380 | 1,386 | 73,500 |
| 2017/10/03 | 1,359 | 1,418 | 1,359 | 1,375 | 276,400 |
| 2017/10/02 | 1,349 | 1,362 | 1,342 | 1,352 | 89,600 |
| 2017/09/29 | 1,320 | 1,335 | 1,320 | 1,333 | 42,200 |
| 2017/09/28 | 1,330 | 1,344 | 1,316 | 1,317 | 88,300 |
| 2017/09/27 | 1,314 | 1,327 | 1,301 | 1,320 | 108,000 |
| 2017/09/26 | 1,282 | 1,306 | 1,274 | 1,299 | 97,900 |
| 2017/09/25 | 1,261 | 1,273 | 1,257 | 1,262 | 195,800 |
| 2017/09/22 | 1,277 | 1,301 | 1,254 | 1,258 | 242,400 |
| 2017/09/21 | 1,313 | 1,324 | 1,291 | 1,305 | 65,800 |
| 2017/09/20 | 1,286 | 1,322 | 1,279 | 1,311 | 181,100 |
| 2017/09/19 | 1,273 | 1,291 | 1,266 | 1,284 | 130,400 |
| 2017/09/15 | 1,257 | 1,276 | 1,257 | 1,271 | 101,900 |
| 2017/09/14 | 1,251 | 1,265 | 1,241 | 1,257 | 152,300 |
| 2017/09/13 | 1,275 | 1,276 | 1,253 | 1,256 | 167,400 |
| 2017/09/12 | 1,260 | 1,294 | 1,250 | 1,273 | 367,300 |
| 2017/09/11 | 1,245 | 1,258 | 1,215 | 1,218 | 164,200 |
| 2017/09/08 | 1,248 | 1,254 | 1,235 | 1,235 | 57,300 |
| 2017/09/07 | 1,217 | 1,253 | 1,217 | 1,238 | 71,400 |
| 2017/09/06 | 1,203 | 1,234 | 1,199 | 1,224 | 74,900 |
| 2017/09/05 | 1,220 | 1,236 | 1,214 | 1,215 | 63,200 |
| 2017/09/04 | 1,248 | 1,248 | 1,217 | 1,220 | 35,900 |
| 2017/09/01 | 1,243 | 1,258 | 1,237 | 1,247 | 46,500 |
| 2017/08/31 | 1,235 | 1,244 | 1,232 | 1,237 | 23,800 |
| 2017/08/30 | 1,235 | 1,240 | 1,226 | 1,235 | 17,100 |
| 2017/08/29 | 1,220 | 1,238 | 1,220 | 1,235 | 37,800 |
| 2017/08/28 | 1,225 | 1,227 | 1,209 | 1,223 | 43,700 |
| 2017/08/25 | 1,222 | 1,225 | 1,214 | 1,216 | 47,000 |
| 2017/08/24 | 1,222 | 1,225 | 1,215 | 1,219 | 41,300 |
| 2017/08/23 | 1,233 | 1,236 | 1,221 | 1,221 | 24,700 |
| 2017/08/22 | 1,232 | 1,236 | 1,218 | 1,226 | 43,700 |
| 2017/08/21 | 1,242 | 1,248 | 1,234 | 1,235 | 17,100 |
| 2017/08/18 | 1,238 | 1,244 | 1,233 | 1,236 | 21,700 |
| 2017/08/17 | 1,260 | 1,263 | 1,251 | 1,252 | 16,700 |
| 2017/08/16 | 1,246 | 1,264 | 1,228 | 1,260 | 65,700 |
| 2017/08/15 | 1,221 | 1,250 | 1,219 | 1,247 | 96,300 |
| 2017/08/14 | 1,233 | 1,236 | 1,215 | 1,217 | 45,500 |
| 2017/08/10 | 1,238 | 1,239 | 1,219 | 1,232 | 47,600 |
| 2017/08/09 | 1,247 | 1,247 | 1,228 | 1,237 | 37,700 |
| 2017/08/08 | 1,249 | 1,253 | 1,245 | 1,253 | 49,800 |
| 2017/08/07 | 1,243 | 1,262 | 1,242 | 1,246 | 52,400 |
| 2017/08/04 | 1,240 | 1,248 | 1,231 | 1,233 | 34,900 |
| 2017/08/03 | 1,242 | 1,242 | 1,224 | 1,236 | 50,300 |
| 2017/08/02 | 1,234 | 1,247 | 1,231 | 1,237 | 49,800 |
| 2017/08/01 | 1,249 | 1,249 | 1,224 | 1,234 | 85,600 |
| 2017/07/31 | 1,248 | 1,252 | 1,240 | 1,247 | 60,500 |
| 2017/07/28 | 1,257 | 1,257 | 1,247 | 1,247 | 50,300 |
| 2017/07/27 | 1,257 | 1,264 | 1,250 | 1,254 | 61,600 |
| 2017/07/26 | 1,257 | 1,259 | 1,249 | 1,256 | 40,400 |
| 2017/07/25 | 1,246 | 1,262 | 1,240 | 1,257 | 103,500 |
| 2017/07/24 | 1,251 | 1,256 | 1,243 | 1,251 | 87,100 |
| 2017/07/21 | 1,268 | 1,269 | 1,253 | 1,259 | 107,500 |
| 2017/07/20 | 1,272 | 1,282 | 1,262 | 1,268 | 85,500 |
| 2017/07/19 | 1,259 | 1,276 | 1,256 | 1,265 | 92,600 |
| 2017/07/18 | 1,274 | 1,274 | 1,255 | 1,264 | 75,400 |
| 2017/07/14 | 1,264 | 1,277 | 1,262 | 1,270 | 28,300 |
| 2017/07/13 | 1,271 | 1,275 | 1,261 | 1,267 | 45,000 |
| 2017/07/12 | 1,286 | 1,294 | 1,266 | 1,270 | 59,600 |
| 2017/07/11 | 1,281 | 1,306 | 1,275 | 1,297 | 71,400 |
| 2017/07/10 | 1,288 | 1,291 | 1,277 | 1,283 | 61,700 |
| 2017/07/07 | 1,276 | 1,288 | 1,268 | 1,278 | 57,200 |
| 2017/07/06 | 1,287 | 1,297 | 1,269 | 1,274 | 59,000 |
| 2017/07/05 | 1,263 | 1,291 | 1,254 | 1,289 | 113,100 |
| 2017/07/04 | 1,268 | 1,278 | 1,256 | 1,259 | 91,700 |
| 2017/07/03 | 1,260 | 1,272 | 1,259 | 1,266 | 49,700 |
| 2017/06/30 | 1,250 | 1,262 | 1,246 | 1,260 | 75,500 |
| 2017/06/29 | 1,256 | 1,259 | 1,250 | 1,257 | 65,400 |
| 2017/06/28 | 1,279 | 1,279 | 1,248 | 1,262 | 84,700 |
| 2017/06/27 | 1,261 | 1,279 | 1,254 | 1,279 | 114,200 |
| 2017/06/26 | 1,240 | 1,262 | 1,230 | 1,260 | 178,000 |
| 2017/06/23 | 1,247 | 1,259 | 1,242 | 1,254 | 79,000 |
| 2017/06/22 | 1,245 | 1,251 | 1,236 | 1,250 | 71,300 |
| 2017/06/21 | 1,245 | 1,260 | 1,242 | 1,245 | 48,300 |
| 2017/06/20 | 1,258 | 1,260 | 1,242 | 1,246 | 80,400 |
| 2017/06/19 | 1,253 | 1,272 | 1,244 | 1,251 | 76,400 |
| 2017/06/16 | 1,251 | 1,258 | 1,235 | 1,244 | 88,600 |
| 2017/06/15 | 1,256 | 1,265 | 1,239 | 1,255 | 88,000 |
| 2017/06/14 | 1,264 | 1,268 | 1,248 | 1,263 | 88,700 |
| 2017/06/13 | 1,288 | 1,288 | 1,250 | 1,266 | 178,000 |
| 2017/06/12 | 1,240 | 1,261 | 1,216 | 1,244 | 325,400 |
| 2017/06/09 | 1,247 | 1,263 | 1,238 | 1,260 | 214,300 |
| 2017/06/08 | 1,262 | 1,271 | 1,252 | 1,259 | 111,100 |
| 2017/06/07 | 1,270 | 1,273 | 1,235 | 1,263 | 328,200 |
| 2017/06/06 | 1,242 | 1,282 | 1,234 | 1,279 | 696,300 |
| 2017/06/05 | 1,396 | 1,418 | 1,386 | 1,399 | 115,800 |
| 2017/06/02 | 1,433 | 1,433 | 1,383 | 1,396 | 87,200 |
| 2017/06/01 | 1,372 | 1,433 | 1,372 | 1,427 | 172,900 |
| 2017/05/31 | 1,378 | 1,383 | 1,354 | 1,359 | 63,500 |
| 2017/05/30 | 1,377 | 1,386 | 1,353 | 1,378 | 54,500 |
| 2017/05/29 | 1,381 | 1,387 | 1,359 | 1,371 | 80,800 |
| 2017/05/26 | 1,364 | 1,375 | 1,348 | 1,365 | 55,800 |
| 2017/05/25 | 1,390 | 1,390 | 1,351 | 1,352 | 88,700 |
| 2017/05/24 | 1,363 | 1,399 | 1,361 | 1,384 | 167,900 |
| 2017/05/23 | 1,310 | 1,367 | 1,310 | 1,363 | 136,900 |
| 2017/05/22 | 1,312 | 1,323 | 1,303 | 1,315 | 58,800 |
| 2017/05/19 | 1,305 | 1,314 | 1,289 | 1,310 | 74,900 |
| 2017/05/18 | 1,300 | 1,319 | 1,300 | 1,305 | 69,700 |
| 2017/05/17 | 1,313 | 1,334 | 1,310 | 1,328 | 86,000 |
| 2017/05/16 | 1,305 | 1,314 | 1,295 | 1,312 | 66,800 |
| 2017/05/15 | 1,291 | 1,302 | 1,288 | 1,299 | 33,000 |
| 2017/05/12 | 1,286 | 1,303 | 1,280 | 1,301 | 29,900 |
| 2017/05/11 | 1,301 | 1,306 | 1,283 | 1,290 | 61,800 |
| 2017/05/10 | 1,333 | 1,336 | 1,294 | 1,299 | 84,900 |
| 2017/05/09 | 1,346 | 1,359 | 1,323 | 1,326 | 45,500 |
| 2017/05/08 | 1,299 | 1,347 | 1,298 | 1,346 | 120,800 |
| 2017/05/02 | 1,300 | 1,311 | 1,269 | 1,290 | 107,100 |
| 2017/05/01 | 1,333 | 1,338 | 1,296 | 1,301 | 59,700 |
| 2017/04/28 | 1,335 | 1,346 | 1,322 | 1,336 | 72,000 |
| 2017/04/27 | 1,297 | 1,337 | 1,297 | 1,330 | 85,700 |
| 2017/04/26 | 1,306 | 1,315 | 1,284 | 1,293 | 152,400 |
| 2017/04/25 | 1,297 | 1,326 | 1,297 | 1,320 | 70,100 |
| 2017/04/24 | 1,300 | 1,322 | 1,300 | 1,300 | 44,800 |
| 2017/04/21 | 1,297 | 1,306 | 1,297 | 1,300 | 23,600 |
| 2017/04/20 | 1,304 | 1,314 | 1,287 | 1,296 | 104,000 |
| 2017/04/19 | 1,345 | 1,375 | 1,317 | 1,317 | 99,300 |
| 2017/04/18 | 1,328 | 1,350 | 1,318 | 1,341 | 112,500 |
| 2017/04/17 | 1,236 | 1,310 | 1,236 | 1,299 | 143,300 |
| 2017/04/14 | 1,241 | 1,270 | 1,236 | 1,242 | 60,100 |
| 2017/04/13 | 1,237 | 1,262 | 1,218 | 1,246 | 63,300 |
| 2017/04/12 | 1,251 | 1,269 | 1,237 | 1,244 | 91,200 |
| 2017/04/11 | 1,275 | 1,288 | 1,256 | 1,273 | 90,900 |
| 2017/04/10 | 1,232 | 1,293 | 1,232 | 1,279 | 125,500 |
| 2017/04/07 | 1,234 | 1,268 | 1,231 | 1,236 | 75,500 |
| 2017/04/06 | 1,223 | 1,246 | 1,220 | 1,233 | 98,500 |
| 2017/04/05 | 1,221 | 1,237 | 1,216 | 1,234 | 85,000 |
| 2017/04/04 | 1,240 | 1,250 | 1,217 | 1,226 | 110,800 |
| 2017/04/03 | 1,276 | 1,276 | 1,241 | 1,245 | 95,300 |
| 2017/03/31 | 1,265 | 1,314 | 1,245 | 1,270 | 201,300 |
| 2017/03/30 | 1,229 | 1,284 | 1,206 | 1,275 | 198,100 |
| 2017/03/29 | 1,220 | 1,223 | 1,203 | 1,223 | 44,000 |
| 2017/03/28 | 1,211 | 1,213 | 1,193 | 1,209 | 60,800 |
| 2017/03/27 | 1,216 | 1,216 | 1,191 | 1,196 | 84,500 |
| 2017/03/24 | 1,232 | 1,234 | 1,215 | 1,218 | 49,700 |
| 2017/03/23 | 1,232 | 1,236 | 1,220 | 1,221 | 25,600 |
| 2017/03/22 | 1,215 | 1,237 | 1,206 | 1,232 | 52,000 |
| 2017/03/21 | 1,210 | 1,237 | 1,209 | 1,229 | 82,000 |
| 2017/03/17 | 1,212 | 1,215 | 1,204 | 1,209 | 45,600 |
| 2017/03/16 | 1,194 | 1,215 | 1,190 | 1,212 | 56,200 |
| 2017/03/15 | 1,205 | 1,205 | 1,192 | 1,194 | 44,400 |
| 2017/03/14 | 1,206 | 1,208 | 1,192 | 1,205 | 57,200 |
| 2017/03/13 | 1,206 | 1,215 | 1,195 | 1,210 | 60,900 |
| 2017/03/10 | 1,200 | 1,207 | 1,190 | 1,201 | 63,600 |
| 2017/03/09 | 1,203 | 1,203 | 1,189 | 1,193 | 64,000 |
| 2017/03/08 | 1,219 | 1,220 | 1,200 | 1,203 | 95,900 |
| 2017/03/07 | 1,191 | 1,221 | 1,191 | 1,213 | 288,300 |
| 2017/03/06 | 1,255 | 1,287 | 1,253 | 1,279 | 82,700 |
| 2017/03/03 | 1,245 | 1,260 | 1,239 | 1,245 | 36,600 |
| 2017/03/02 | 1,245 | 1,248 | 1,232 | 1,247 | 38,600 |
| 2017/03/01 | 1,231 | 1,239 | 1,217 | 1,236 | 27,900 |
| 2017/02/28 | 1,230 | 1,258 | 1,229 | 1,231 | 60,200 |
| 2017/02/27 | 1,228 | 1,236 | 1,216 | 1,224 | 39,900 |
| 2017/02/24 | 1,222 | 1,237 | 1,220 | 1,228 | 44,600 |
| 2017/02/23 | 1,210 | 1,233 | 1,207 | 1,229 | 46,600 |
| 2017/02/22 | 1,206 | 1,215 | 1,192 | 1,210 | 43,500 |
| 2017/02/21 | 1,203 | 1,207 | 1,190 | 1,207 | 31,400 |
| 2017/02/20 | 1,209 | 1,209 | 1,195 | 1,204 | 35,700 |
| 2017/02/17 | 1,188 | 1,209 | 1,187 | 1,204 | 26,000 |
| 2017/02/16 | 1,185 | 1,194 | 1,185 | 1,191 | 24,600 |
| 2017/02/15 | 1,189 | 1,199 | 1,180 | 1,180 | 39,000 |
| 2017/02/14 | 1,189 | 1,200 | 1,183 | 1,184 | 34,400 |
| 2017/02/13 | 1,190 | 1,194 | 1,180 | 1,189 | 28,600 |
| 2017/02/10 | 1,181 | 1,186 | 1,170 | 1,181 | 42,100 |
| 2017/02/09 | 1,174 | 1,178 | 1,173 | 1,176 | 30,400 |
| 2017/02/08 | 1,170 | 1,176 | 1,166 | 1,174 | 32,900 |
| 2017/02/07 | 1,183 | 1,184 | 1,167 | 1,174 | 51,100 |
| 2017/02/06 | 1,187 | 1,192 | 1,173 | 1,179 | 46,900 |
| 2017/02/03 | 1,193 | 1,199 | 1,176 | 1,182 | 36,900 |
| 2017/02/02 | 1,191 | 1,195 | 1,186 | 1,192 | 31,300 |
| 2017/02/01 | 1,199 | 1,200 | 1,186 | 1,188 | 34,700 |
| 2017/01/31 | 1,198 | 1,212 | 1,193 | 1,209 | 28,800 |
| 2017/01/30 | 1,217 | 1,217 | 1,192 | 1,206 | 54,300 |
| 2017/01/27 | 1,222 | 1,225 | 1,207 | 1,223 | 28,100 |
| 2017/01/26 | 1,220 | 1,222 | 1,215 | 1,217 | 29,400 |
| 2017/01/25 | 1,210 | 1,220 | 1,203 | 1,212 | 47,700 |
| 2017/01/24 | 1,195 | 1,204 | 1,191 | 1,195 | 52,000 |
| 2017/01/23 | 1,203 | 1,212 | 1,194 | 1,194 | 34,300 |
| 2017/01/20 | 1,210 | 1,210 | 1,197 | 1,200 | 41,200 |
| 2017/01/19 | 1,220 | 1,225 | 1,205 | 1,210 | 46,900 |
| 2017/01/18 | 1,199 | 1,210 | 1,183 | 1,210 | 36,900 |
| 2017/01/17 | 1,226 | 1,233 | 1,191 | 1,196 | 58,600 |
| 2017/01/16 | 1,234 | 1,239 | 1,217 | 1,226 | 35,800 |
| 2017/01/13 | 1,214 | 1,229 | 1,211 | 1,222 | 31,600 |
| 2017/01/12 | 1,237 | 1,241 | 1,211 | 1,226 | 62,500 |
| 2017/01/11 | 1,245 | 1,245 | 1,230 | 1,240 | 53,800 |
| 2017/01/10 | 1,260 | 1,260 | 1,230 | 1,246 | 113,000 |
| 2017/01/06 | 1,207 | 1,237 | 1,207 | 1,233 | 122,600 |
| 2017/01/05 | 1,204 | 1,211 | 1,200 | 1,203 | 58,900 |
| 2017/01/04 | 1,197 | 1,211 | 1,190 | 1,202 | 55,800 |