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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,220 | 1,246 | 1,179 | 1,211 | 115,000 |
| 2018/12/27 | 1,255 | 1,257 | 1,210 | 1,230 | 169,700 |
| 2018/12/26 | 1,173 | 1,252 | 1,169 | 1,214 | 167,400 |
| 2018/12/25 | 1,198 | 1,198 | 1,122 | 1,143 | 211,200 |
| 2018/12/21 | 1,189 | 1,238 | 1,156 | 1,225 | 222,600 |
| 2018/12/20 | 1,219 | 1,226 | 1,177 | 1,190 | 151,100 |
| 2018/12/19 | 1,231 | 1,231 | 1,181 | 1,203 | 109,300 |
| 2018/12/18 | 1,250 | 1,255 | 1,215 | 1,234 | 125,700 |
| 2018/12/17 | 1,338 | 1,338 | 1,249 | 1,252 | 126,400 |
| 2018/12/14 | 1,380 | 1,381 | 1,326 | 1,338 | 106,200 |
| 2018/12/13 | 1,400 | 1,411 | 1,335 | 1,371 | 131,300 |
| 2018/12/12 | 1,460 | 1,480 | 1,313 | 1,396 | 213,500 |
| 2018/12/11 | 1,511 | 1,591 | 1,435 | 1,446 | 297,400 |
| 2018/12/10 | 1,548 | 1,548 | 1,492 | 1,503 | 139,200 |
| 2018/12/07 | 1,543 | 1,555 | 1,526 | 1,548 | 21,400 |
| 2018/12/06 | 1,567 | 1,567 | 1,527 | 1,540 | 48,900 |
| 2018/12/05 | 1,515 | 1,569 | 1,502 | 1,567 | 58,500 |
| 2018/12/04 | 1,590 | 1,605 | 1,540 | 1,545 | 64,300 |
| 2018/12/03 | 1,551 | 1,605 | 1,551 | 1,573 | 51,600 |
| 2018/11/30 | 1,545 | 1,548 | 1,514 | 1,536 | 16,000 |
| 2018/11/29 | 1,542 | 1,554 | 1,528 | 1,530 | 31,600 |
| 2018/11/28 | 1,540 | 1,544 | 1,523 | 1,534 | 22,600 |
| 2018/11/27 | 1,537 | 1,544 | 1,525 | 1,540 | 37,300 |
| 2018/11/26 | 1,490 | 1,547 | 1,490 | 1,537 | 70,400 |
| 2018/11/22 | 1,472 | 1,481 | 1,430 | 1,476 | 41,200 |
| 2018/11/21 | 1,400 | 1,476 | 1,390 | 1,450 | 51,700 |
| 2018/11/20 | 1,424 | 1,426 | 1,390 | 1,408 | 37,300 |
| 2018/11/19 | 1,421 | 1,451 | 1,402 | 1,431 | 46,000 |
| 2018/11/16 | 1,444 | 1,454 | 1,409 | 1,430 | 37,100 |
| 2018/11/15 | 1,420 | 1,445 | 1,410 | 1,432 | 19,900 |
| 2018/11/14 | 1,489 | 1,489 | 1,416 | 1,418 | 47,700 |
| 2018/11/13 | 1,451 | 1,475 | 1,415 | 1,471 | 31,600 |
| 2018/11/12 | 1,494 | 1,516 | 1,456 | 1,465 | 22,000 |
| 2018/11/09 | 1,493 | 1,509 | 1,471 | 1,493 | 37,700 |
| 2018/11/08 | 1,480 | 1,496 | 1,471 | 1,491 | 27,300 |
| 2018/11/07 | 1,460 | 1,469 | 1,448 | 1,454 | 40,900 |
| 2018/11/06 | 1,461 | 1,478 | 1,447 | 1,456 | 39,600 |
| 2018/11/05 | 1,454 | 1,483 | 1,445 | 1,460 | 28,700 |
| 2018/11/02 | 1,448 | 1,462 | 1,424 | 1,454 | 62,500 |
| 2018/11/01 | 1,465 | 1,470 | 1,432 | 1,443 | 76,200 |
| 2018/10/31 | 1,480 | 1,510 | 1,467 | 1,484 | 34,700 |
| 2018/10/30 | 1,391 | 1,484 | 1,386 | 1,480 | 92,500 |
| 2018/10/29 | 1,459 | 1,490 | 1,394 | 1,404 | 147,800 |
| 2018/10/26 | 1,521 | 1,527 | 1,456 | 1,476 | 230,700 |
| 2018/10/25 | 1,500 | 1,545 | 1,491 | 1,514 | 92,700 |
| 2018/10/24 | 1,550 | 1,561 | 1,516 | 1,529 | 71,500 |
| 2018/10/23 | 1,525 | 1,569 | 1,516 | 1,532 | 88,100 |
| 2018/10/22 | 1,547 | 1,554 | 1,512 | 1,541 | 84,900 |
| 2018/10/19 | 1,573 | 1,586 | 1,547 | 1,553 | 88,600 |
| 2018/10/18 | 1,611 | 1,638 | 1,583 | 1,590 | 87,900 |
| 2018/10/17 | 1,588 | 1,594 | 1,558 | 1,584 | 110,700 |
| 2018/10/16 | 1,618 | 1,638 | 1,556 | 1,574 | 86,500 |
| 2018/10/15 | 1,671 | 1,688 | 1,631 | 1,633 | 69,900 |
| 2018/10/12 | 1,665 | 1,714 | 1,655 | 1,658 | 90,600 |
| 2018/10/11 | 1,610 | 1,675 | 1,600 | 1,665 | 89,300 |
| 2018/10/10 | 1,670 | 1,702 | 1,651 | 1,685 | 124,700 |
| 2018/10/09 | 1,682 | 1,717 | 1,658 | 1,673 | 121,000 |
| 2018/10/05 | 1,726 | 1,745 | 1,646 | 1,681 | 231,000 |
| 2018/10/04 | 1,740 | 1,788 | 1,720 | 1,753 | 208,200 |
| 2018/10/03 | 1,801 | 1,858 | 1,738 | 1,744 | 347,400 |
| 2018/10/02 | 1,818 | 1,848 | 1,771 | 1,802 | 186,900 |
| 2018/10/01 | 1,686 | 1,794 | 1,685 | 1,787 | 222,400 |
| 2018/09/28 | 1,640 | 1,728 | 1,636 | 1,686 | 162,300 |
| 2018/09/27 | 1,591 | 1,649 | 1,585 | 1,623 | 108,100 |
| 2018/09/26 | 1,560 | 1,615 | 1,558 | 1,589 | 117,600 |
| 2018/09/25 | 1,566 | 1,576 | 1,538 | 1,560 | 70,000 |
| 2018/09/21 | 1,599 | 1,599 | 1,544 | 1,560 | 71,000 |
| 2018/09/20 | 1,627 | 1,627 | 1,579 | 1,586 | 41,300 |
| 2018/09/19 | 1,606 | 1,627 | 1,570 | 1,610 | 79,700 |
| 2018/09/18 | 1,583 | 1,608 | 1,544 | 1,582 | 123,800 |
| 2018/09/14 | 1,615 | 1,667 | 1,555 | 1,583 | 225,300 |
| 2018/09/13 | 1,529 | 1,615 | 1,522 | 1,604 | 278,300 |
| 2018/09/12 | 1,443 | 1,542 | 1,442 | 1,537 | 232,000 |
| 2018/09/11 | 1,305 | 1,433 | 1,280 | 1,413 | 358,900 |
| 2018/09/10 | 1,406 | 1,465 | 1,402 | 1,444 | 118,000 |
| 2018/09/07 | 1,390 | 1,404 | 1,381 | 1,393 | 49,300 |
| 2018/09/06 | 1,442 | 1,442 | 1,401 | 1,404 | 45,100 |
| 2018/09/05 | 1,442 | 1,457 | 1,410 | 1,443 | 70,300 |
| 2018/09/04 | 1,426 | 1,475 | 1,419 | 1,445 | 87,900 |
| 2018/09/03 | 1,434 | 1,439 | 1,403 | 1,425 | 44,000 |
| 2018/08/31 | 1,422 | 1,435 | 1,409 | 1,422 | 60,000 |
| 2018/08/30 | 1,386 | 1,425 | 1,375 | 1,422 | 83,200 |
| 2018/08/29 | 1,365 | 1,385 | 1,356 | 1,379 | 32,800 |
| 2018/08/28 | 1,399 | 1,399 | 1,357 | 1,361 | 48,900 |
| 2018/08/27 | 1,350 | 1,388 | 1,332 | 1,383 | 126,800 |
| 2018/08/24 | 1,315 | 1,329 | 1,296 | 1,325 | 55,400 |
| 2018/08/23 | 1,305 | 1,318 | 1,296 | 1,317 | 52,000 |
| 2018/08/22 | 1,305 | 1,312 | 1,285 | 1,311 | 64,100 |
| 2018/08/21 | 1,327 | 1,331 | 1,308 | 1,311 | 44,900 |
| 2018/08/20 | 1,350 | 1,351 | 1,320 | 1,327 | 35,800 |
| 2018/08/17 | 1,368 | 1,378 | 1,352 | 1,360 | 15,000 |
| 2018/08/16 | 1,371 | 1,381 | 1,344 | 1,367 | 46,700 |
| 2018/08/15 | 1,412 | 1,412 | 1,380 | 1,383 | 23,900 |
| 2018/08/14 | 1,382 | 1,413 | 1,382 | 1,413 | 29,400 |
| 2018/08/13 | 1,384 | 1,393 | 1,355 | 1,368 | 63,800 |
| 2018/08/10 | 1,422 | 1,441 | 1,404 | 1,411 | 43,200 |
| 2018/08/09 | 1,427 | 1,432 | 1,398 | 1,428 | 33,100 |
| 2018/08/08 | 1,398 | 1,427 | 1,397 | 1,414 | 36,800 |
| 2018/08/07 | 1,380 | 1,393 | 1,376 | 1,390 | 29,400 |
| 2018/08/06 | 1,384 | 1,398 | 1,374 | 1,387 | 39,400 |
| 2018/08/03 | 1,409 | 1,418 | 1,384 | 1,390 | 61,800 |
| 2018/08/02 | 1,435 | 1,438 | 1,406 | 1,409 | 34,400 |
| 2018/08/01 | 1,441 | 1,464 | 1,423 | 1,432 | 70,700 |
| 2018/07/31 | 1,455 | 1,470 | 1,437 | 1,456 | 70,500 |
| 2018/07/30 | 1,484 | 1,487 | 1,452 | 1,461 | 120,200 |
| 2018/07/27 | 1,505 | 1,505 | 1,471 | 1,484 | 57,800 |
| 2018/07/26 | 1,515 | 1,515 | 1,489 | 1,501 | 44,400 |
| 2018/07/25 | 1,541 | 1,541 | 1,484 | 1,513 | 63,500 |
| 2018/07/24 | 1,458 | 1,523 | 1,450 | 1,521 | 80,900 |
| 2018/07/23 | 1,459 | 1,479 | 1,441 | 1,457 | 63,200 |
| 2018/07/20 | 1,444 | 1,478 | 1,440 | 1,472 | 70,800 |
| 2018/07/19 | 1,488 | 1,488 | 1,439 | 1,444 | 68,500 |
| 2018/07/18 | 1,480 | 1,500 | 1,458 | 1,491 | 71,100 |
| 2018/07/17 | 1,450 | 1,470 | 1,398 | 1,466 | 119,400 |
| 2018/07/13 | 1,518 | 1,534 | 1,449 | 1,460 | 136,500 |
| 2018/07/12 | 1,559 | 1,562 | 1,512 | 1,517 | 92,500 |
| 2018/07/11 | 1,523 | 1,600 | 1,520 | 1,555 | 151,100 |
| 2018/07/10 | 1,564 | 1,577 | 1,532 | 1,536 | 96,300 |
| 2018/07/09 | 1,473 | 1,557 | 1,473 | 1,551 | 103,200 |
| 2018/07/06 | 1,470 | 1,492 | 1,431 | 1,473 | 80,200 |
| 2018/07/05 | 1,453 | 1,455 | 1,406 | 1,440 | 90,800 |
| 2018/07/04 | 1,451 | 1,474 | 1,433 | 1,465 | 67,800 |
| 2018/07/03 | 1,447 | 1,465 | 1,426 | 1,454 | 58,100 |
| 2018/07/02 | 1,518 | 1,522 | 1,443 | 1,447 | 63,200 |
| 2018/06/29 | 1,493 | 1,530 | 1,473 | 1,518 | 80,500 |
| 2018/06/28 | 1,501 | 1,520 | 1,486 | 1,493 | 137,400 |
| 2018/06/27 | 1,582 | 1,587 | 1,506 | 1,507 | 236,100 |
| 2018/06/26 | 1,656 | 1,663 | 1,590 | 1,594 | 211,800 |
| 2018/06/25 | 1,756 | 1,776 | 1,671 | 1,672 | 115,500 |
| 2018/06/22 | 1,725 | 1,758 | 1,708 | 1,755 | 183,900 |
| 2018/06/21 | 1,720 | 1,748 | 1,701 | 1,717 | 90,000 |
| 2018/06/20 | 1,683 | 1,714 | 1,666 | 1,711 | 100,700 |
| 2018/06/19 | 1,696 | 1,744 | 1,685 | 1,701 | 158,600 |
| 2018/06/18 | 1,673 | 1,719 | 1,630 | 1,705 | 198,300 |
| 2018/06/15 | 1,628 | 1,669 | 1,608 | 1,649 | 200,300 |
| 2018/06/14 | 1,592 | 1,650 | 1,580 | 1,623 | 200,600 |
| 2018/06/13 | 1,606 | 1,637 | 1,581 | 1,600 | 248,900 |
| 2018/06/12 | 1,465 | 1,627 | 1,426 | 1,605 | 506,700 |
| 2018/06/11 | 1,476 | 1,539 | 1,460 | 1,510 | 322,200 |
| 2018/06/08 | 1,400 | 1,456 | 1,395 | 1,446 | 135,700 |
| 2018/06/07 | 1,365 | 1,410 | 1,341 | 1,400 | 131,800 |
| 2018/06/06 | 1,372 | 1,392 | 1,349 | 1,350 | 111,200 |
| 2018/06/05 | 1,376 | 1,415 | 1,360 | 1,382 | 115,500 |
| 2018/06/04 | 1,381 | 1,418 | 1,368 | 1,381 | 122,100 |
| 2018/06/01 | 1,350 | 1,377 | 1,341 | 1,371 | 49,000 |
| 2018/05/31 | 1,330 | 1,362 | 1,322 | 1,352 | 67,500 |
| 2018/05/30 | 1,344 | 1,344 | 1,319 | 1,321 | 108,800 |
| 2018/05/29 | 1,373 | 1,375 | 1,356 | 1,357 | 46,600 |
| 2018/05/28 | 1,370 | 1,382 | 1,350 | 1,375 | 56,500 |
| 2018/05/25 | 1,361 | 1,386 | 1,361 | 1,367 | 43,800 |
| 2018/05/24 | 1,383 | 1,393 | 1,369 | 1,373 | 55,200 |
| 2018/05/23 | 1,357 | 1,384 | 1,357 | 1,377 | 50,500 |
| 2018/05/22 | 1,364 | 1,377 | 1,345 | 1,353 | 67,000 |
| 2018/05/21 | 1,355 | 1,368 | 1,351 | 1,359 | 56,100 |
| 2018/05/18 | 1,353 | 1,361 | 1,334 | 1,354 | 59,500 |
| 2018/05/17 | 1,359 | 1,383 | 1,350 | 1,352 | 69,200 |
| 2018/05/16 | 1,338 | 1,361 | 1,332 | 1,355 | 51,500 |
| 2018/05/15 | 1,350 | 1,353 | 1,338 | 1,349 | 89,600 |
| 2018/05/14 | 1,379 | 1,380 | 1,345 | 1,358 | 61,600 |
| 2018/05/11 | 1,359 | 1,380 | 1,352 | 1,379 | 35,400 |
| 2018/05/10 | 1,370 | 1,372 | 1,353 | 1,354 | 39,100 |
| 2018/05/09 | 1,385 | 1,395 | 1,362 | 1,363 | 44,500 |
| 2018/05/08 | 1,373 | 1,385 | 1,359 | 1,385 | 51,500 |
| 2018/05/07 | 1,365 | 1,394 | 1,364 | 1,386 | 58,400 |
| 2018/05/02 | 1,365 | 1,375 | 1,350 | 1,360 | 51,700 |
| 2018/05/01 | 1,360 | 1,367 | 1,344 | 1,362 | 38,100 |
| 2018/04/27 | 1,355 | 1,370 | 1,355 | 1,363 | 38,400 |
| 2018/04/26 | 1,355 | 1,367 | 1,342 | 1,346 | 66,700 |
| 2018/04/25 | 1,360 | 1,365 | 1,344 | 1,352 | 68,400 |
| 2018/04/24 | 1,393 | 1,393 | 1,368 | 1,382 | 101,300 |
| 2018/04/23 | 1,380 | 1,383 | 1,361 | 1,372 | 46,100 |
| 2018/04/20 | 1,353 | 1,385 | 1,351 | 1,374 | 65,100 |
| 2018/04/19 | 1,384 | 1,388 | 1,349 | 1,351 | 107,000 |
| 2018/04/18 | 1,352 | 1,385 | 1,352 | 1,384 | 83,700 |
| 2018/04/17 | 1,347 | 1,355 | 1,327 | 1,353 | 67,700 |
| 2018/04/16 | 1,373 | 1,383 | 1,340 | 1,356 | 130,400 |
| 2018/04/13 | 1,410 | 1,415 | 1,361 | 1,361 | 180,300 |
| 2018/04/12 | 1,422 | 1,439 | 1,415 | 1,417 | 73,700 |
| 2018/04/11 | 1,442 | 1,446 | 1,424 | 1,425 | 66,300 |
| 2018/04/10 | 1,455 | 1,455 | 1,427 | 1,442 | 92,200 |
| 2018/04/09 | 1,465 | 1,475 | 1,442 | 1,457 | 98,700 |
| 2018/04/06 | 1,485 | 1,490 | 1,473 | 1,478 | 77,700 |
| 2018/04/05 | 1,500 | 1,505 | 1,485 | 1,493 | 50,900 |
| 2018/04/04 | 1,482 | 1,498 | 1,460 | 1,494 | 66,800 |
| 2018/04/03 | 1,473 | 1,482 | 1,454 | 1,482 | 71,900 |
| 2018/04/02 | 1,497 | 1,499 | 1,478 | 1,494 | 65,700 |
| 2018/03/30 | 1,500 | 1,509 | 1,487 | 1,502 | 53,200 |
| 2018/03/29 | 1,497 | 1,502 | 1,474 | 1,492 | 55,000 |
| 2018/03/28 | 1,469 | 1,481 | 1,454 | 1,478 | 78,500 |
| 2018/03/27 | 1,484 | 1,494 | 1,476 | 1,493 | 65,000 |
| 2018/03/26 | 1,460 | 1,476 | 1,429 | 1,476 | 91,700 |
| 2018/03/23 | 1,486 | 1,498 | 1,458 | 1,468 | 64,700 |
| 2018/03/22 | 1,529 | 1,538 | 1,521 | 1,529 | 26,000 |
| 2018/03/20 | 1,530 | 1,532 | 1,500 | 1,529 | 53,000 |
| 2018/03/19 | 1,559 | 1,563 | 1,511 | 1,552 | 69,400 |
| 2018/03/16 | 1,605 | 1,614 | 1,556 | 1,559 | 58,200 |
| 2018/03/15 | 1,603 | 1,617 | 1,578 | 1,602 | 50,300 |
| 2018/03/14 | 1,634 | 1,634 | 1,595 | 1,603 | 86,300 |
| 2018/03/13 | 1,674 | 1,696 | 1,571 | 1,654 | 323,100 |
| 2018/03/12 | 1,670 | 1,678 | 1,643 | 1,672 | 73,700 |
| 2018/03/09 | 1,651 | 1,682 | 1,634 | 1,646 | 84,500 |
| 2018/03/08 | 1,600 | 1,626 | 1,584 | 1,624 | 58,000 |
| 2018/03/07 | 1,600 | 1,607 | 1,567 | 1,582 | 98,900 |
| 2018/03/06 | 1,564 | 1,610 | 1,564 | 1,600 | 69,400 |
| 2018/03/05 | 1,571 | 1,583 | 1,527 | 1,540 | 41,500 |
| 2018/03/02 | 1,562 | 1,579 | 1,547 | 1,570 | 26,800 |
| 2018/03/01 | 1,584 | 1,616 | 1,580 | 1,602 | 50,500 |
| 2018/02/28 | 1,605 | 1,630 | 1,605 | 1,614 | 25,200 |
| 2018/02/27 | 1,630 | 1,631 | 1,600 | 1,605 | 50,800 |
| 2018/02/26 | 1,630 | 1,637 | 1,607 | 1,623 | 30,800 |
| 2018/02/23 | 1,620 | 1,620 | 1,580 | 1,602 | 26,000 |
| 2018/02/22 | 1,609 | 1,620 | 1,569 | 1,587 | 46,200 |
| 2018/02/21 | 1,600 | 1,648 | 1,595 | 1,624 | 67,800 |
| 2018/02/20 | 1,598 | 1,607 | 1,568 | 1,600 | 33,700 |
| 2018/02/19 | 1,547 | 1,609 | 1,541 | 1,599 | 58,000 |
| 2018/02/16 | 1,511 | 1,546 | 1,499 | 1,534 | 59,500 |
| 2018/02/15 | 1,504 | 1,517 | 1,476 | 1,486 | 50,600 |
| 2018/02/14 | 1,520 | 1,526 | 1,471 | 1,490 | 46,700 |
| 2018/02/13 | 1,530 | 1,552 | 1,497 | 1,520 | 86,200 |
| 2018/02/09 | 1,469 | 1,514 | 1,461 | 1,513 | 64,100 |
| 2018/02/08 | 1,506 | 1,560 | 1,484 | 1,549 | 133,500 |
| 2018/02/07 | 1,556 | 1,599 | 1,501 | 1,506 | 115,000 |
| 2018/02/06 | 1,498 | 1,537 | 1,464 | 1,500 | 140,100 |
| 2018/02/05 | 1,660 | 1,693 | 1,636 | 1,658 | 97,300 |
| 2018/02/02 | 1,732 | 1,752 | 1,685 | 1,689 | 120,800 |
| 2018/02/01 | 1,710 | 1,768 | 1,710 | 1,742 | 87,000 |
| 2018/01/31 | 1,718 | 1,762 | 1,709 | 1,709 | 74,400 |
| 2018/01/30 | 1,751 | 1,762 | 1,723 | 1,727 | 78,900 |
| 2018/01/29 | 1,776 | 1,785 | 1,746 | 1,752 | 50,700 |
| 2018/01/26 | 1,797 | 1,807 | 1,766 | 1,775 | 57,100 |
| 2018/01/25 | 1,841 | 1,843 | 1,789 | 1,791 | 50,300 |
| 2018/01/24 | 1,810 | 1,853 | 1,806 | 1,840 | 74,400 |
| 2018/01/23 | 1,777 | 1,805 | 1,775 | 1,803 | 33,400 |
| 2018/01/22 | 1,777 | 1,789 | 1,752 | 1,772 | 50,200 |
| 2018/01/19 | 1,720 | 1,767 | 1,720 | 1,765 | 73,800 |
| 2018/01/18 | 1,751 | 1,760 | 1,721 | 1,721 | 75,800 |
| 2018/01/17 | 1,770 | 1,778 | 1,740 | 1,751 | 82,400 |
| 2018/01/16 | 1,790 | 1,805 | 1,766 | 1,777 | 64,800 |
| 2018/01/15 | 1,800 | 1,808 | 1,787 | 1,794 | 37,300 |
| 2018/01/12 | 1,790 | 1,817 | 1,782 | 1,800 | 69,600 |
| 2018/01/11 | 1,806 | 1,827 | 1,781 | 1,812 | 81,400 |
| 2018/01/10 | 1,836 | 1,836 | 1,807 | 1,808 | 62,900 |
| 2018/01/09 | 1,850 | 1,852 | 1,820 | 1,827 | 58,600 |
| 2018/01/05 | 1,843 | 1,859 | 1,830 | 1,847 | 61,000 |
| 2018/01/04 | 1,844 | 1,903 | 1,820 | 1,843 | 93,000 |