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 |
---|---|---|---|---|---|
1999/12/30 | 172 | 175 | 171 | 175 | 105,000 |
1999/12/29 | 175 | 176 | 171 | 173 | 279,000 |
1999/12/28 | 184 | 184 | 175 | 175 | 127,000 |
1999/12/27 | 188 | 188 | 179 | 179 | 327,000 |
1999/12/24 | 180 | 186 | 180 | 180 | 148,000 |
1999/12/22 | 185 | 187 | 176 | 178 | 200,000 |
1999/12/21 | 183 | 184 | 177 | 180 | 252,000 |
1999/12/20 | 195 | 206 | 185 | 188 | 576,000 |
1999/12/17 | 177 | 192 | 177 | 190 | 314,000 |
1999/12/16 | 180 | 180 | 176 | 176 | 284,000 |
1999/12/15 | 185 | 190 | 180 | 180 | 307,000 |
1999/12/14 | 195 | 195 | 180 | 190 | 308,000 |
1999/12/13 | 200 | 203 | 193 | 194 | 258,000 |
1999/12/10 | 203 | 207 | 199 | 200 | 322,000 |
1999/12/09 | 203 | 203 | 190 | 193 | 533,000 |
1999/12/08 | 205 | 208 | 202 | 205 | 305,000 |
1999/12/07 | 222 | 222 | 206 | 215 | 993,000 |
1999/12/06 | 204 | 222 | 204 | 222 | 1,502,000 |
1999/12/03 | 210 | 215 | 196 | 205 | 766,000 |
1999/12/02 | 195 | 210 | 195 | 207 | 684,000 |
1999/12/01 | 205 | 209 | 188 | 191 | 610,000 |
1999/11/30 | 206 | 230 | 200 | 205 | 2,072,000 |
1999/11/29 | 175 | 196 | 173 | 196 | 395,000 |
1999/11/26 | 166 | 177 | 166 | 173 | 87,000 |
1999/11/25 | 180 | 180 | 165 | 165 | 200,000 |
1999/11/24 | 170 | 181 | 170 | 175 | 191,000 |
1999/11/22 | 180 | 182 | 172 | 180 | 168,000 |
1999/11/19 | 180 | 186 | 177 | 180 | 181,000 |
1999/11/18 | 190 | 190 | 180 | 185 | 132,000 |
1999/11/17 | 180 | 190 | 180 | 187 | 272,000 |
1999/11/16 | 157 | 185 | 156 | 178 | 224,000 |
1999/11/15 | 175 | 175 | 155 | 156 | 340,000 |
1999/11/12 | 175 | 179 | 170 | 170 | 362,000 |
1999/11/11 | 190 | 194 | 176 | 180 | 392,000 |
1999/11/10 | 205 | 208 | 187 | 195 | 703,000 |
1999/11/09 | 220 | 226 | 200 | 205 | 1,717,000 |
1999/11/08 | 200 | 220 | 195 | 215 | 2,272,000 |
1999/11/05 | 195 | 198 | 180 | 188 | 949,000 |
1999/11/04 | 188 | 198 | 185 | 195 | 1,034,000 |
1999/11/02 | 172 | 190 | 172 | 183 | 1,003,000 |
1999/11/01 | 162 | 170 | 160 | 170 | 201,000 |
1999/10/29 | 160 | 161 | 155 | 161 | 85,000 |
1999/10/28 | 161 | 161 | 153 | 153 | 32,000 |
1999/10/27 | 155 | 160 | 154 | 156 | 82,000 |
1999/10/26 | 156 | 158 | 154 | 156 | 184,000 |
1999/10/25 | 153 | 162 | 153 | 155 | 65,000 |
1999/10/22 | 162 | 162 | 153 | 154 | 161,000 |
1999/10/21 | 164 | 165 | 158 | 160 | 101,000 |
1999/10/20 | 157 | 164 | 157 | 164 | 75,000 |
1999/10/19 | 160 | 160 | 155 | 157 | 68,000 |
1999/10/18 | 160 | 162 | 160 | 162 | 131,000 |
1999/10/15 | 167 | 170 | 165 | 165 | 125,000 |
1999/10/14 | 170 | 170 | 167 | 168 | 160,000 |
1999/10/13 | 173 | 173 | 165 | 170 | 192,000 |
1999/10/12 | 167 | 172 | 167 | 170 | 103,000 |
1999/10/08 | 165 | 172 | 163 | 172 | 142,000 |
1999/10/07 | 163 | 173 | 162 | 167 | 306,000 |
1999/10/06 | 162 | 168 | 160 | 166 | 140,000 |
1999/10/05 | 160 | 163 | 155 | 160 | 131,000 |
1999/10/04 | 159 | 160 | 150 | 155 | 92,000 |
1999/10/01 | 144 | 148 | 144 | 145 | 60,000 |
1999/09/30 | 148 | 150 | 140 | 141 | 187,000 |
1999/09/29 | 147 | 148 | 142 | 148 | 86,000 |
1999/09/28 | 151 | 151 | 142 | 146 | 55,000 |
1999/09/27 | 150 | 150 | 142 | 142 | 81,000 |
1999/09/24 | 152 | 153 | 150 | 150 | 161,000 |
1999/09/22 | 154 | 154 | 150 | 152 | 128,000 |
1999/09/21 | 156 | 157 | 151 | 154 | 104,000 |
1999/09/20 | 156 | 160 | 155 | 155 | 165,000 |
1999/09/17 | 156 | 157 | 153 | 156 | 127,000 |
1999/09/16 | 155 | 155 | 151 | 151 | 119,000 |
1999/09/14 | 159 | 159 | 153 | 155 | 219,000 |
1999/09/13 | 158 | 159 | 157 | 159 | 159,000 |
1999/09/10 | 159 | 164 | 158 | 158 | 207,000 |
1999/09/09 | 160 | 165 | 158 | 159 | 145,000 |
1999/09/08 | 162 | 162 | 160 | 160 | 148,000 |
1999/09/07 | 162 | 164 | 160 | 162 | 39,000 |
1999/09/06 | 161 | 166 | 160 | 165 | 97,000 |
1999/09/03 | 163 | 165 | 160 | 160 | 172,000 |
1999/09/02 | 161 | 165 | 159 | 163 | 303,000 |
1999/09/01 | 166 | 166 | 156 | 156 | 319,000 |
1999/08/31 | 165 | 170 | 155 | 166 | 1,049,000 |
1999/08/30 | 170 | 170 | 157 | 159 | 603,000 |
1999/08/27 | 175 | 178 | 172 | 175 | 360,000 |
1999/08/26 | 171 | 180 | 170 | 178 | 341,000 |
1999/08/25 | 167 | 174 | 167 | 171 | 236,000 |
1999/08/24 | 175 | 175 | 169 | 169 | 144,000 |
1999/08/23 | 173 | 178 | 170 | 170 | 181,000 |
1999/08/20 | 158 | 173 | 158 | 173 | 308,000 |
1999/08/19 | 165 | 167 | 157 | 157 | 296,000 |
1999/08/18 | 155 | 170 | 155 | 162 | 779,000 |
1999/08/17 | 181 | 182 | 175 | 175 | 99,000 |
1999/08/16 | 176 | 183 | 175 | 181 | 142,000 |
1999/08/13 | 180 | 180 | 176 | 176 | 86,000 |
1999/08/12 | 175 | 176 | 170 | 175 | 62,000 |
1999/08/11 | 178 | 179 | 173 | 174 | 43,000 |
1999/08/10 | 180 | 182 | 177 | 178 | 63,000 |
1999/08/09 | 180 | 180 | 176 | 176 | 27,000 |
1999/08/06 | 175 | 179 | 173 | 174 | 55,000 |
1999/08/05 | 185 | 185 | 175 | 175 | 91,000 |
1999/08/04 | 190 | 190 | 180 | 180 | 78,000 |
1999/08/03 | 178 | 185 | 176 | 185 | 254,000 |
1999/08/02 | 182 | 186 | 181 | 183 | 162,000 |
1999/07/30 | 193 | 194 | 184 | 192 | 135,000 |
1999/07/29 | 203 | 203 | 195 | 196 | 60,000 |
1999/07/28 | 200 | 206 | 195 | 206 | 109,000 |
1999/07/27 | 200 | 203 | 196 | 200 | 134,000 |
1999/07/26 | 199 | 206 | 199 | 206 | 98,000 |
1999/07/23 | 205 | 205 | 198 | 199 | 131,000 |
1999/07/22 | 208 | 213 | 198 | 207 | 100,000 |
1999/07/21 | 205 | 212 | 204 | 210 | 215,000 |
1999/07/19 | 210 | 210 | 202 | 203 | 173,000 |
1999/07/16 | 212 | 214 | 210 | 210 | 131,000 |
1999/07/15 | 215 | 215 | 210 | 212 | 217,000 |
1999/07/14 | 220 | 220 | 214 | 215 | 124,000 |
1999/07/13 | 218 | 222 | 216 | 222 | 141,000 |
1999/07/12 | 220 | 223 | 212 | 222 | 140,000 |
1999/07/09 | 226 | 230 | 218 | 218 | 208,000 |
1999/07/08 | 237 | 238 | 226 | 227 | 347,000 |
1999/07/07 | 227 | 240 | 227 | 235 | 1,019,000 |
1999/07/06 | 225 | 227 | 223 | 227 | 173,000 |
1999/07/05 | 223 | 226 | 221 | 225 | 286,000 |
1999/07/02 | 226 | 226 | 218 | 223 | 362,000 |
1999/07/01 | 225 | 230 | 220 | 221 | 611,000 |
1999/06/30 | 216 | 233 | 211 | 220 | 1,369,000 |
1999/06/29 | 222 | 226 | 210 | 211 | 739,000 |
1999/06/28 | 205 | 228 | 203 | 227 | 1,523,000 |
1999/06/25 | 198 | 205 | 197 | 205 | 198,000 |
1999/06/24 | 202 | 202 | 195 | 197 | 244,000 |
1999/06/23 | 200 | 208 | 200 | 202 | 204,000 |
1999/06/22 | 210 | 213 | 203 | 203 | 447,000 |
1999/06/21 | 203 | 210 | 202 | 209 | 198,000 |
1999/06/18 | 203 | 203 | 198 | 202 | 245,000 |
1999/06/17 | 210 | 210 | 199 | 199 | 404,000 |
1999/06/16 | 207 | 208 | 203 | 206 | 346,000 |
1999/06/15 | 200 | 209 | 196 | 202 | 413,000 |
1999/06/14 | 200 | 203 | 192 | 192 | 662,000 |
1999/06/11 | 215 | 219 | 200 | 210 | 1,140,000 |
1999/06/10 | 195 | 217 | 195 | 216 | 1,681,000 |
1999/06/09 | 183 | 190 | 183 | 190 | 402,000 |
1999/06/08 | 180 | 183 | 176 | 181 | 66,000 |
1999/06/07 | 180 | 180 | 176 | 176 | 71,000 |
1999/06/04 | 184 | 185 | 175 | 175 | 148,000 |
1999/06/03 | 169 | 184 | 169 | 182 | 92,000 |
1999/06/02 | 175 | 175 | 170 | 174 | 66,000 |
1999/06/01 | 165 | 170 | 165 | 165 | 110,000 |
1999/05/31 | 164 | 170 | 162 | 170 | 155,000 |
1999/05/28 | 171 | 175 | 169 | 174 | 142,000 |
1999/05/27 | 178 | 182 | 171 | 171 | 134,000 |
1999/05/26 | 182 | 185 | 177 | 182 | 120,000 |
1999/05/25 | 175 | 182 | 173 | 182 | 165,000 |
1999/05/24 | 175 | 182 | 175 | 175 | 145,000 |
1999/05/21 | 185 | 189 | 180 | 181 | 69,000 |
1999/05/20 | 185 | 187 | 180 | 185 | 153,000 |
1999/05/19 | 190 | 191 | 185 | 185 | 245,000 |
1999/05/18 | 187 | 193 | 187 | 190 | 156,000 |
1999/05/17 | 206 | 206 | 180 | 196 | 336,000 |
1999/05/14 | 199 | 214 | 196 | 204 | 1,436,000 |
1999/05/13 | 186 | 197 | 186 | 197 | 362,000 |
1999/05/12 | 185 | 193 | 183 | 183 | 251,000 |
1999/05/11 | 198 | 198 | 186 | 187 | 785,000 |
1999/05/10 | 175 | 205 | 174 | 204 | 1,573,000 |
1999/05/07 | 166 | 172 | 161 | 167 | 605,000 |
1999/05/06 | 158 | 165 | 157 | 159 | 291,000 |
1999/04/30 | 157 | 160 | 156 | 157 | 121,000 |
1999/04/28 | 159 | 160 | 156 | 156 | 118,000 |
1999/04/27 | 160 | 160 | 158 | 159 | 38,000 |
1999/04/26 | 155 | 158 | 155 | 156 | 150,000 |
1999/04/23 | 160 | 162 | 155 | 155 | 194,000 |
1999/04/22 | 167 | 167 | 160 | 162 | 176,000 |
1999/04/21 | 167 | 167 | 163 | 167 | 64,000 |
1999/04/20 | 164 | 167 | 164 | 164 | 113,000 |
1999/04/19 | 161 | 165 | 161 | 164 | 98,000 |
1999/04/16 | 162 | 165 | 160 | 161 | 179,000 |
1999/04/15 | 160 | 161 | 158 | 160 | 331,000 |
1999/04/14 | 160 | 163 | 158 | 160 | 133,000 |
1999/04/13 | 165 | 165 | 157 | 157 | 216,000 |
1999/04/12 | 164 | 164 | 157 | 160 | 211,000 |
1999/04/09 | 170 | 170 | 161 | 164 | 361,000 |
1999/04/08 | 175 | 175 | 166 | 170 | 740,000 |
1999/04/07 | 165 | 171 | 163 | 170 | 1,039,000 |
1999/04/06 | 151 | 164 | 151 | 157 | 456,000 |
1999/04/05 | 143 | 150 | 142 | 146 | 204,000 |
1999/04/02 | 143 | 144 | 140 | 140 | 77,000 |
1999/04/01 | 140 | 145 | 140 | 140 | 245,000 |
1999/03/31 | 140 | 140 | 138 | 140 | 147,000 |
1999/03/30 | 140 | 142 | 137 | 142 | 67,000 |
1999/03/29 | 135 | 140 | 135 | 136 | 70,000 |
1999/03/26 | 138 | 142 | 137 | 137 | 37,000 |
1999/03/25 | 139 | 140 | 135 | 135 | 151,000 |
1999/03/24 | 141 | 141 | 138 | 138 | 90,000 |
1999/03/23 | 140 | 145 | 140 | 140 | 226,000 |
1999/03/19 | 141 | 146 | 139 | 140 | 124,000 |
1999/03/18 | 145 | 149 | 137 | 137 | 198,000 |
1999/03/17 | 148 | 149 | 143 | 145 | 307,000 |
1999/03/16 | 143 | 149 | 141 | 145 | 281,000 |
1999/03/15 | 137 | 143 | 137 | 140 | 210,000 |
1999/03/12 | 143 | 143 | 134 | 134 | 125,000 |
1999/03/11 | 138 | 139 | 130 | 133 | 218,000 |
1999/03/10 | 127 | 135 | 125 | 135 | 110,000 |
1999/03/09 | 127 | 128 | 121 | 127 | 39,000 |
1999/03/08 | 128 | 128 | 120 | 121 | 164,000 |
1999/03/05 | 121 | 126 | 118 | 126 | 72,000 |
1999/03/04 | 121 | 121 | 115 | 116 | 203,000 |
1999/03/03 | 122 | 123 | 120 | 121 | 43,000 |
1999/03/02 | 121 | 127 | 121 | 121 | 58,000 |
1999/03/01 | 128 | 128 | 123 | 123 | 134,000 |
1999/02/26 | 126 | 131 | 126 | 126 | 205,000 |
1999/02/25 | 126 | 128 | 123 | 124 | 119,000 |
1999/02/24 | 135 | 137 | 128 | 129 | 96,000 |
1999/02/23 | 141 | 142 | 131 | 137 | 876,000 |
1999/02/22 | 110 | 147 | 110 | 142 | 751,000 |
1999/02/19 | 109 | 110 | 109 | 110 | 33,000 |
1999/02/18 | 109 | 110 | 108 | 109 | 80,000 |
1999/02/17 | 111 | 111 | 109 | 110 | 183,000 |
1999/02/16 | 110 | 110 | 109 | 110 | 236,000 |
1999/02/15 | 110 | 110 | 108 | 110 | 131,000 |
1999/02/12 | 110 | 110 | 108 | 110 | 284,000 |
1999/02/10 | 111 | 115 | 109 | 109 | 259,000 |
1999/02/09 | 115 | 115 | 110 | 111 | 212,000 |
1999/02/08 | 116 | 119 | 114 | 115 | 87,000 |
1999/02/05 | 118 | 118 | 116 | 116 | 30,000 |
1999/02/04 | 117 | 118 | 115 | 116 | 190,000 |
1999/02/03 | 119 | 119 | 117 | 118 | 72,000 |
1999/02/02 | 125 | 125 | 118 | 118 | 382,000 |
1999/02/01 | 122 | 122 | 121 | 122 | 174,000 |
1999/01/29 | 123 | 124 | 120 | 122 | 227,000 |
1999/01/28 | 124 | 125 | 124 | 124 | 63,000 |
1999/01/27 | 125 | 125 | 124 | 124 | 68,000 |
1999/01/26 | 124 | 125 | 123 | 125 | 130,000 |
1999/01/25 | 124 | 124 | 120 | 124 | 102,000 |
1999/01/22 | 121 | 125 | 121 | 124 | 86,000 |
1999/01/21 | 122 | 122 | 119 | 120 | 189,000 |
1999/01/20 | 125 | 125 | 119 | 121 | 245,000 |
1999/01/19 | 125 | 126 | 124 | 124 | 94,000 |
1999/01/18 | 125 | 126 | 124 | 124 | 142,000 |
1999/01/14 | 124 | 125 | 124 | 125 | 49,000 |
1999/01/13 | 125 | 126 | 124 | 124 | 149,000 |
1999/01/12 | 125 | 125 | 124 | 125 | 87,000 |
1999/01/11 | 125 | 126 | 125 | 125 | 168,000 |
1999/01/08 | 127 | 130 | 126 | 127 | 117,000 |
1999/01/07 | 127 | 130 | 126 | 126 | 72,000 |
1999/01/06 | 125 | 127 | 125 | 127 | 116,000 |
1999/01/05 | 129 | 129 | 125 | 125 | 64,000 |
1999/01/04 | 129 | 129 | 126 | 129 | 7,000 |