学研ホールディングス(9470)の株価時系列情報
学研ホールディングス(9470)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 648 | 655 | 647 | 655 | 71,000 |
| 1996/12/27 | 630 | 637 | 627 | 637 | 67,000 |
| 1996/12/26 | 638 | 638 | 600 | 600 | 31,000 |
| 1996/12/25 | 626 | 638 | 620 | 638 | 40,000 |
| 1996/12/24 | 650 | 650 | 631 | 631 | 66,000 |
| 1996/12/20 | 660 | 660 | 649 | 650 | 70,000 |
| 1996/12/19 | 685 | 685 | 660 | 660 | 41,000 |
| 1996/12/18 | 697 | 697 | 685 | 690 | 34,000 |
| 1996/12/17 | 700 | 700 | 690 | 700 | 54,000 |
| 1996/12/16 | 709 | 709 | 700 | 700 | 57,000 |
| 1996/12/13 | 697 | 703 | 691 | 703 | 109,000 |
| 1996/12/12 | 716 | 716 | 697 | 697 | 31,000 |
| 1996/12/11 | 746 | 746 | 725 | 725 | 61,000 |
| 1996/12/10 | 750 | 750 | 740 | 740 | 59,000 |
| 1996/12/09 | 750 | 750 | 749 | 750 | 41,000 |
| 1996/12/06 | 760 | 760 | 750 | 750 | 35,000 |
| 1996/12/05 | 750 | 755 | 750 | 755 | 34,000 |
| 1996/12/04 | 748 | 750 | 748 | 750 | 65,000 |
| 1996/12/03 | 748 | 749 | 748 | 748 | 14,000 |
| 1996/12/02 | 750 | 751 | 738 | 748 | 244,000 |
| 1996/11/29 | 751 | 760 | 746 | 750 | 29,000 |
| 1996/11/28 | 764 | 764 | 758 | 760 | 35,000 |
| 1996/11/27 | 773 | 773 | 760 | 765 | 148,000 |
| 1996/11/26 | 776 | 780 | 770 | 776 | 99,000 |
| 1996/11/25 | 770 | 780 | 765 | 765 | 142,000 |
| 1996/11/22 | 769 | 790 | 769 | 790 | 147,000 |
| 1996/11/21 | 769 | 769 | 764 | 768 | 100,000 |
| 1996/11/20 | 765 | 765 | 762 | 765 | 103,000 |
| 1996/11/19 | 759 | 761 | 758 | 759 | 70,000 |
| 1996/11/18 | 769 | 769 | 757 | 759 | 14,000 |
| 1996/11/15 | 760 | 768 | 757 | 768 | 386,000 |
| 1996/11/14 | 770 | 770 | 765 | 768 | 96,000 |
| 1996/11/13 | 775 | 775 | 770 | 770 | 73,000 |
| 1996/11/12 | 775 | 775 | 770 | 770 | 79,000 |
| 1996/11/11 | 775 | 776 | 770 | 775 | 51,000 |
| 1996/11/08 | 776 | 778 | 774 | 775 | 70,000 |
| 1996/11/07 | 780 | 780 | 778 | 778 | 52,000 |
| 1996/11/06 | 773 | 775 | 773 | 775 | 32,000 |
| 1996/11/05 | 780 | 780 | 770 | 773 | 25,000 |
| 1996/11/01 | 770 | 774 | 766 | 770 | 122,000 |
| 1996/10/31 | 774 | 774 | 770 | 770 | 23,000 |
| 1996/10/30 | 770 | 774 | 770 | 774 | 25,000 |
| 1996/10/29 | 763 | 775 | 760 | 770 | 125,000 |
| 1996/10/28 | 746 | 765 | 746 | 760 | 90,000 |
| 1996/10/25 | 760 | 765 | 760 | 765 | 42,000 |
| 1996/10/24 | 783 | 783 | 760 | 760 | 15,000 |
| 1996/10/23 | 788 | 788 | 773 | 780 | 14,000 |
| 1996/10/22 | 792 | 792 | 792 | 792 | 33,000 |
| 1996/10/21 | 800 | 800 | 792 | 792 | 45,000 |
| 1996/10/18 | 790 | 790 | 786 | 790 | 39,000 |
| 1996/10/17 | 790 | 792 | 790 | 790 | 11,000 |
| 1996/10/16 | 796 | 796 | 792 | 792 | 27,000 |
| 1996/10/15 | 784 | 796 | 776 | 796 | 37,000 |
| 1996/10/14 | 785 | 785 | 777 | 784 | 16,000 |
| 1996/10/11 | 795 | 795 | 785 | 785 | 37,000 |
| 1996/10/09 | 795 | 795 | 790 | 790 | 45,000 |
| 1996/10/08 | 794 | 800 | 794 | 796 | 34,000 |
| 1996/10/07 | 800 | 800 | 794 | 794 | 28,000 |
| 1996/10/04 | 800 | 802 | 799 | 802 | 104,000 |
| 1996/10/03 | 800 | 805 | 798 | 802 | 61,000 |
| 1996/10/02 | 802 | 805 | 795 | 805 | 78,000 |
| 1996/10/01 | 804 | 805 | 795 | 803 | 84,000 |
| 1996/09/30 | 784 | 810 | 784 | 810 | 62,000 |
| 1996/09/27 | 780 | 794 | 773 | 794 | 38,000 |
| 1996/09/26 | 771 | 789 | 771 | 780 | 59,000 |
| 1996/09/25 | 775 | 775 | 764 | 771 | 30,000 |
| 1996/09/24 | 771 | 780 | 771 | 772 | 43,000 |
| 1996/09/20 | 780 | 784 | 772 | 779 | 63,000 |
| 1996/09/19 | 780 | 780 | 770 | 780 | 91,000 |
| 1996/09/18 | 777 | 779 | 773 | 778 | 58,000 |
| 1996/09/17 | 779 | 779 | 769 | 779 | 85,000 |
| 1996/09/13 | 755 | 755 | 751 | 752 | 43,000 |
| 1996/09/12 | 760 | 760 | 750 | 750 | 35,000 |
| 1996/09/11 | 775 | 775 | 763 | 763 | 36,000 |
| 1996/09/10 | 761 | 779 | 760 | 779 | 18,000 |
| 1996/09/09 | 780 | 780 | 760 | 760 | 45,000 |
| 1996/09/06 | 755 | 760 | 755 | 760 | 33,000 |
| 1996/09/05 | 764 | 770 | 761 | 763 | 45,000 |
| 1996/09/04 | 760 | 764 | 760 | 764 | 88,000 |
| 1996/09/03 | 765 | 765 | 760 | 760 | 26,000 |
| 1996/09/02 | 755 | 755 | 754 | 755 | 38,000 |
| 1996/08/30 | 761 | 761 | 750 | 760 | 37,000 |
| 1996/08/29 | 759 | 759 | 756 | 757 | 31,000 |
| 1996/08/28 | 765 | 770 | 759 | 759 | 115,000 |
| 1996/08/27 | 760 | 761 | 757 | 760 | 70,000 |
| 1996/08/26 | 762 | 762 | 760 | 760 | 43,000 |
| 1996/08/23 | 770 | 770 | 761 | 761 | 10,000 |
| 1996/08/22 | 761 | 790 | 761 | 770 | 16,000 |
| 1996/08/21 | 761 | 770 | 757 | 760 | 113,000 |
| 1996/08/20 | 760 | 761 | 757 | 757 | 81,000 |
| 1996/08/19 | 758 | 762 | 757 | 760 | 54,000 |
| 1996/08/16 | 756 | 758 | 755 | 756 | 115,000 |
| 1996/08/15 | 767 | 767 | 751 | 751 | 110,000 |
| 1996/08/14 | 757 | 764 | 757 | 757 | 52,000 |
| 1996/08/13 | 751 | 762 | 747 | 760 | 126,000 |
| 1996/08/12 | 757 | 759 | 748 | 748 | 84,000 |
| 1996/08/09 | 766 | 767 | 755 | 755 | 72,000 |
| 1996/08/08 | 767 | 768 | 765 | 768 | 79,000 |
| 1996/08/07 | 767 | 770 | 766 | 767 | 64,000 |
| 1996/08/06 | 777 | 777 | 765 | 766 | 62,000 |
| 1996/08/05 | 783 | 791 | 783 | 791 | 21,000 |
| 1996/08/02 | 782 | 800 | 782 | 782 | 22,000 |
| 1996/08/01 | 763 | 770 | 762 | 770 | 35,000 |
| 1996/07/31 | 762 | 762 | 759 | 759 | 113,000 |
| 1996/07/30 | 761 | 761 | 760 | 761 | 98,000 |
| 1996/07/29 | 763 | 770 | 762 | 762 | 32,000 |
| 1996/07/26 | 780 | 780 | 762 | 780 | 75,000 |
| 1996/07/25 | 792 | 792 | 756 | 780 | 174,000 |
| 1996/07/24 | 800 | 800 | 791 | 792 | 56,000 |
| 1996/07/23 | 801 | 803 | 799 | 799 | 138,000 |
| 1996/07/22 | 820 | 820 | 801 | 809 | 81,000 |
| 1996/07/19 | 800 | 810 | 797 | 800 | 58,000 |
| 1996/07/18 | 795 | 810 | 795 | 810 | 54,000 |
| 1996/07/17 | 800 | 803 | 800 | 801 | 36,000 |
| 1996/07/16 | 816 | 816 | 808 | 810 | 58,000 |
| 1996/07/15 | 807 | 829 | 807 | 827 | 42,000 |
| 1996/07/12 | 822 | 822 | 807 | 807 | 131,000 |
| 1996/07/11 | 829 | 838 | 826 | 832 | 183,000 |
| 1996/07/10 | 840 | 860 | 821 | 826 | 523,000 |
| 1996/07/09 | 798 | 820 | 798 | 820 | 177,000 |
| 1996/07/08 | 801 | 805 | 793 | 798 | 101,000 |
| 1996/07/05 | 802 | 802 | 800 | 802 | 51,000 |
| 1996/07/04 | 806 | 808 | 803 | 805 | 68,000 |
| 1996/07/03 | 817 | 817 | 800 | 809 | 32,000 |
| 1996/07/02 | 813 | 821 | 800 | 821 | 97,000 |
| 1996/07/01 | 808 | 810 | 806 | 806 | 112,000 |
| 1996/06/28 | 812 | 812 | 810 | 812 | 70,000 |
| 1996/06/27 | 810 | 812 | 808 | 809 | 128,000 |
| 1996/06/26 | 812 | 812 | 808 | 808 | 72,000 |
| 1996/06/25 | 812 | 812 | 806 | 807 | 88,000 |
| 1996/06/24 | 820 | 821 | 811 | 812 | 101,000 |
| 1996/06/21 | 800 | 821 | 798 | 821 | 130,000 |
| 1996/06/20 | 795 | 795 | 777 | 777 | 95,000 |
| 1996/06/19 | 780 | 790 | 776 | 790 | 61,000 |
| 1996/06/18 | 771 | 785 | 771 | 785 | 49,000 |
| 1996/06/17 | 785 | 785 | 761 | 762 | 23,000 |
| 1996/06/14 | 758 | 765 | 751 | 755 | 55,000 |
| 1996/06/13 | 780 | 780 | 768 | 768 | 28,000 |
| 1996/06/12 | 771 | 771 | 750 | 750 | 60,000 |
| 1996/06/11 | 750 | 760 | 736 | 760 | 43,000 |
| 1996/06/10 | 735 | 735 | 734 | 735 | 57,000 |
| 1996/06/07 | 754 | 754 | 731 | 735 | 48,000 |
| 1996/06/06 | 755 | 765 | 754 | 754 | 26,000 |
| 1996/06/05 | 770 | 773 | 755 | 755 | 50,000 |
| 1996/06/04 | 751 | 779 | 751 | 761 | 34,000 |
| 1996/06/03 | 782 | 782 | 755 | 755 | 95,000 |
| 1996/05/31 | 785 | 785 | 762 | 762 | 48,000 |
| 1996/05/30 | 784 | 791 | 780 | 780 | 29,000 |
| 1996/05/29 | 770 | 794 | 770 | 794 | 70,000 |
| 1996/05/28 | 772 | 772 | 753 | 770 | 58,000 |
| 1996/05/27 | 790 | 790 | 772 | 772 | 79,000 |
| 1996/05/24 | 780 | 792 | 780 | 780 | 85,000 |
| 1996/05/23 | 790 | 804 | 781 | 781 | 88,000 |
| 1996/05/22 | 817 | 820 | 796 | 800 | 277,000 |
| 1996/05/21 | 820 | 831 | 812 | 816 | 196,000 |
| 1996/05/20 | 830 | 840 | 806 | 817 | 468,000 |
| 1996/05/17 | 858 | 880 | 840 | 845 | 2,936,000 |
| 1996/05/16 | 745 | 838 | 745 | 838 | 1,955,000 |
| 1996/05/15 | 739 | 744 | 735 | 738 | 110,000 |
| 1996/05/14 | 744 | 744 | 731 | 735 | 125,000 |
| 1996/05/13 | 755 | 756 | 730 | 750 | 213,000 |
| 1996/05/10 | 748 | 760 | 748 | 755 | 231,000 |
| 1996/05/09 | 756 | 756 | 742 | 750 | 125,000 |
| 1996/05/08 | 745 | 772 | 745 | 756 | 137,000 |
| 1996/05/07 | 760 | 760 | 750 | 753 | 115,000 |
| 1996/05/02 | 758 | 761 | 754 | 760 | 192,000 |
| 1996/05/01 | 761 | 768 | 756 | 757 | 401,000 |
| 1996/04/30 | 760 | 760 | 740 | 755 | 27,000 |
| 1996/04/26 | 764 | 764 | 750 | 750 | 228,000 |
| 1996/04/25 | 765 | 774 | 754 | 760 | 229,000 |
| 1996/04/24 | 755 | 766 | 754 | 756 | 197,000 |
| 1996/04/23 | 749 | 755 | 740 | 755 | 94,000 |
| 1996/04/22 | 749 | 755 | 730 | 755 | 100,000 |
| 1996/04/19 | 739 | 740 | 730 | 730 | 42,000 |
| 1996/04/18 | 730 | 739 | 720 | 739 | 68,000 |
| 1996/04/17 | 726 | 732 | 726 | 732 | 88,000 |
| 1996/04/16 | 749 | 760 | 726 | 726 | 242,000 |
| 1996/04/15 | 735 | 749 | 735 | 749 | 134,000 |
| 1996/04/12 | 726 | 748 | 726 | 735 | 481,000 |
| 1996/04/11 | 720 | 755 | 720 | 750 | 348,000 |
| 1996/04/10 | 719 | 724 | 710 | 715 | 25,000 |
| 1996/04/09 | 709 | 727 | 709 | 714 | 31,000 |
| 1996/04/08 | 720 | 720 | 715 | 719 | 35,000 |
| 1996/04/05 | 710 | 720 | 710 | 719 | 39,000 |
| 1996/04/04 | 713 | 713 | 710 | 710 | 14,000 |
| 1996/04/03 | 700 | 733 | 698 | 733 | 115,000 |
| 1996/04/02 | 715 | 715 | 704 | 715 | 30,000 |
| 1996/04/01 | 719 | 725 | 700 | 725 | 184,000 |
| 1996/03/29 | 684 | 720 | 675 | 719 | 176,000 |
| 1996/03/28 | 664 | 676 | 663 | 676 | 108,000 |
| 1996/03/27 | 660 | 670 | 658 | 660 | 119,000 |
| 1996/03/26 | 652 | 670 | 652 | 655 | 61,000 |
| 1996/03/25 | 690 | 693 | 680 | 680 | 47,000 |
| 1996/03/22 | 676 | 690 | 676 | 690 | 43,000 |
| 1996/03/21 | 700 | 700 | 691 | 699 | 133,000 |
| 1996/03/19 | 679 | 695 | 675 | 695 | 144,000 |
| 1996/03/18 | 645 | 675 | 645 | 647 | 69,000 |
| 1996/03/15 | 650 | 680 | 645 | 675 | 54,000 |
| 1996/03/14 | 640 | 640 | 630 | 630 | 39,000 |
| 1996/03/13 | 640 | 644 | 640 | 641 | 51,000 |
| 1996/03/12 | 640 | 641 | 640 | 640 | 8,000 |
| 1996/03/11 | 640 | 648 | 639 | 648 | 39,000 |
| 1996/03/08 | 655 | 660 | 655 | 660 | 163,000 |
| 1996/03/07 | 677 | 677 | 670 | 670 | 54,000 |
| 1996/03/06 | 678 | 685 | 678 | 685 | 26,000 |
| 1996/03/05 | 676 | 680 | 676 | 678 | 49,000 |
| 1996/03/04 | 689 | 689 | 678 | 680 | 52,000 |
| 1996/03/01 | 689 | 689 | 680 | 680 | 43,000 |
| 1996/02/29 | 680 | 688 | 679 | 688 | 100,000 |
| 1996/02/28 | 678 | 690 | 678 | 690 | 60,000 |
| 1996/02/27 | 678 | 678 | 678 | 678 | 56,000 |
| 1996/02/26 | 676 | 690 | 676 | 690 | 89,000 |
| 1996/02/23 | 677 | 680 | 671 | 676 | 233,000 |
| 1996/02/22 | 677 | 677 | 677 | 677 | 17,000 |
| 1996/02/21 | 686 | 688 | 684 | 688 | 143,000 |
| 1996/02/20 | 684 | 692 | 679 | 687 | 200,000 |
| 1996/02/19 | 680 | 685 | 678 | 684 | 196,000 |
| 1996/02/16 | 677 | 681 | 672 | 680 | 113,000 |
| 1996/02/15 | 679 | 679 | 672 | 677 | 121,000 |
| 1996/02/14 | 670 | 680 | 670 | 680 | 84,000 |
| 1996/02/13 | 680 | 688 | 680 | 682 | 155,000 |
| 1996/02/09 | 688 | 688 | 666 | 678 | 136,000 |
| 1996/02/08 | 690 | 690 | 681 | 688 | 73,000 |
| 1996/02/07 | 695 | 695 | 686 | 689 | 238,000 |
| 1996/02/06 | 690 | 695 | 678 | 678 | 29,000 |
| 1996/02/05 | 691 | 700 | 690 | 695 | 90,000 |
| 1996/02/02 | 719 | 745 | 709 | 721 | 373,000 |
| 1996/02/01 | 667 | 713 | 667 | 709 | 344,000 |
| 1996/01/31 | 667 | 667 | 665 | 667 | 84,000 |
| 1996/01/30 | 652 | 665 | 652 | 665 | 68,000 |
| 1996/01/29 | 662 | 662 | 652 | 659 | 39,000 |
| 1996/01/26 | 660 | 666 | 660 | 662 | 94,000 |
| 1996/01/25 | 650 | 666 | 650 | 666 | 85,000 |
| 1996/01/24 | 651 | 655 | 651 | 651 | 13,000 |
| 1996/01/23 | 655 | 660 | 655 | 655 | 31,000 |
| 1996/01/22 | 659 | 659 | 649 | 650 | 20,000 |
| 1996/01/19 | 645 | 649 | 645 | 649 | 85,000 |
| 1996/01/18 | 666 | 666 | 657 | 657 | 53,000 |
| 1996/01/17 | 661 | 669 | 656 | 661 | 50,000 |
| 1996/01/16 | 685 | 689 | 650 | 669 | 122,000 |
| 1996/01/12 | 700 | 700 | 680 | 685 | 115,000 |
| 1996/01/11 | 700 | 700 | 682 | 700 | 72,000 |
| 1996/01/10 | 680 | 705 | 670 | 705 | 203,000 |
| 1996/01/09 | 680 | 680 | 661 | 670 | 75,000 |
| 1996/01/08 | 685 | 690 | 670 | 690 | 31,000 |
| 1996/01/05 | 695 | 695 | 685 | 695 | 131,000 |
| 1996/01/04 | 685 | 691 | 680 | 685 | 73,000 |