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 |
---|---|---|---|---|---|
2001/12/28 | 100 | 101 | 96 | 96 | 104,000 |
2001/12/27 | 99 | 99 | 95 | 98 | 99,000 |
2001/12/26 | 103 | 103 | 98 | 99 | 204,000 |
2001/12/25 | 94 | 100 | 93 | 100 | 199,000 |
2001/12/21 | 88 | 90 | 87 | 90 | 269,000 |
2001/12/20 | 87 | 89 | 85 | 85 | 645,000 |
2001/12/19 | 88 | 90 | 83 | 85 | 250,000 |
2001/12/18 | 81 | 89 | 81 | 86 | 304,000 |
2001/12/17 | 93 | 93 | 80 | 83 | 603,000 |
2001/12/14 | 100 | 102 | 90 | 94 | 775,000 |
2001/12/13 | 111 | 111 | 103 | 105 | 238,000 |
2001/12/12 | 111 | 113 | 110 | 110 | 133,000 |
2001/12/11 | 114 | 114 | 112 | 113 | 173,000 |
2001/12/10 | 113 | 113 | 110 | 113 | 186,000 |
2001/12/07 | 115 | 116 | 112 | 114 | 177,000 |
2001/12/06 | 120 | 123 | 115 | 115 | 519,000 |
2001/12/05 | 112 | 119 | 110 | 119 | 323,000 |
2001/12/04 | 128 | 129 | 100 | 112 | 779,000 |
2001/12/03 | 143 | 143 | 129 | 134 | 298,000 |
2001/11/30 | 137 | 141 | 136 | 139 | 213,000 |
2001/11/29 | 142 | 143 | 131 | 137 | 352,000 |
2001/11/28 | 149 | 150 | 145 | 145 | 449,000 |
2001/11/27 | 147 | 153 | 142 | 151 | 910,000 |
2001/11/26 | 154 | 154 | 146 | 149 | 982,000 |
2001/11/22 | 139 | 158 | 137 | 144 | 2,573,000 |
2001/11/21 | 136 | 141 | 134 | 140 | 1,525,000 |
2001/11/20 | 131 | 142 | 130 | 138 | 1,200,000 |
2001/11/19 | 123 | 130 | 121 | 124 | 359,000 |
2001/11/16 | 119 | 122 | 118 | 122 | 56,000 |
2001/11/15 | 119 | 119 | 117 | 118 | 69,000 |
2001/11/14 | 119 | 120 | 118 | 119 | 68,000 |
2001/11/13 | 120 | 120 | 118 | 119 | 64,000 |
2001/11/12 | 122 | 123 | 121 | 121 | 30,000 |
2001/11/09 | 121 | 123 | 121 | 121 | 91,000 |
2001/11/08 | 129 | 129 | 123 | 127 | 30,000 |
2001/11/07 | 126 | 129 | 125 | 129 | 75,000 |
2001/11/06 | 129 | 130 | 125 | 130 | 57,000 |
2001/11/05 | 128 | 130 | 125 | 129 | 67,000 |
2001/11/02 | 126 | 128 | 122 | 123 | 94,000 |
2001/11/01 | 125 | 125 | 123 | 124 | 50,000 |
2001/10/31 | 124 | 127 | 123 | 126 | 47,000 |
2001/10/30 | 131 | 131 | 121 | 123 | 86,000 |
2001/10/29 | 135 | 137 | 131 | 133 | 94,000 |
2001/10/26 | 136 | 136 | 128 | 131 | 113,000 |
2001/10/25 | 132 | 132 | 129 | 132 | 105,000 |
2001/10/24 | 128 | 132 | 127 | 130 | 119,000 |
2001/10/23 | 131 | 133 | 125 | 127 | 85,000 |
2001/10/22 | 131 | 131 | 127 | 130 | 263,000 |
2001/10/19 | 122 | 123 | 121 | 121 | 70,000 |
2001/10/18 | 120 | 120 | 119 | 120 | 67,000 |
2001/10/17 | 121 | 123 | 120 | 123 | 94,000 |
2001/10/16 | 121 | 122 | 120 | 122 | 38,000 |
2001/10/15 | 120 | 124 | 120 | 122 | 36,000 |
2001/10/12 | 124 | 125 | 120 | 123 | 58,000 |
2001/10/11 | 120 | 124 | 120 | 124 | 52,000 |
2001/10/10 | 121 | 124 | 120 | 120 | 46,000 |
2001/10/09 | 120 | 122 | 120 | 121 | 60,000 |
2001/10/05 | 125 | 125 | 122 | 122 | 41,000 |
2001/10/04 | 123 | 126 | 123 | 125 | 56,000 |
2001/10/03 | 124 | 125 | 122 | 125 | 61,000 |
2001/10/02 | 118 | 123 | 118 | 123 | 58,000 |
2001/10/01 | 116 | 120 | 116 | 117 | 98,000 |
2001/09/28 | 115 | 115 | 110 | 114 | 59,000 |
2001/09/27 | 113 | 114 | 108 | 114 | 162,000 |
2001/09/26 | 117 | 117 | 113 | 115 | 46,000 |
2001/09/25 | 122 | 124 | 113 | 114 | 114,000 |
2001/09/21 | 123 | 123 | 117 | 117 | 96,000 |
2001/09/20 | 121 | 121 | 117 | 119 | 132,000 |
2001/09/19 | 115 | 118 | 115 | 116 | 64,000 |
2001/09/18 | 118 | 118 | 114 | 115 | 99,000 |
2001/09/17 | 110 | 115 | 110 | 112 | 141,000 |
2001/09/14 | 116 | 120 | 114 | 114 | 216,000 |
2001/09/13 | 105 | 113 | 103 | 113 | 245,000 |
2001/09/12 | 102 | 120 | 102 | 114 | 106,000 |
2001/09/11 | 122 | 122 | 120 | 121 | 35,000 |
2001/09/10 | 123 | 123 | 120 | 122 | 56,000 |
2001/09/07 | 123 | 124 | 120 | 123 | 135,000 |
2001/09/06 | 124 | 125 | 122 | 125 | 109,000 |
2001/09/05 | 126 | 127 | 121 | 121 | 83,000 |
2001/09/04 | 127 | 130 | 121 | 126 | 147,000 |
2001/09/03 | 130 | 130 | 125 | 127 | 117,000 |
2001/08/31 | 133 | 134 | 131 | 131 | 98,000 |
2001/08/30 | 137 | 138 | 134 | 136 | 100,000 |
2001/08/29 | 138 | 139 | 138 | 138 | 39,000 |
2001/08/28 | 138 | 140 | 138 | 140 | 96,000 |
2001/08/27 | 138 | 140 | 138 | 138 | 61,000 |
2001/08/24 | 140 | 140 | 137 | 139 | 69,000 |
2001/08/23 | 138 | 140 | 137 | 137 | 46,000 |
2001/08/22 | 139 | 139 | 138 | 138 | 20,000 |
2001/08/21 | 137 | 139 | 137 | 139 | 57,000 |
2001/08/20 | 140 | 141 | 138 | 138 | 108,000 |
2001/08/17 | 137 | 139 | 137 | 138 | 77,000 |
2001/08/16 | 138 | 138 | 137 | 138 | 51,000 |
2001/08/15 | 138 | 139 | 137 | 139 | 97,000 |
2001/08/14 | 140 | 140 | 136 | 137 | 108,000 |
2001/08/13 | 138 | 138 | 136 | 138 | 76,000 |
2001/08/10 | 142 | 143 | 138 | 140 | 206,000 |
2001/08/09 | 143 | 144 | 141 | 141 | 167,000 |
2001/08/08 | 145 | 146 | 144 | 144 | 33,000 |
2001/08/07 | 145 | 147 | 145 | 145 | 48,000 |
2001/08/06 | 144 | 145 | 143 | 144 | 29,000 |
2001/08/03 | 147 | 148 | 143 | 143 | 36,000 |
2001/08/02 | 145 | 148 | 142 | 147 | 69,000 |
2001/08/01 | 145 | 145 | 142 | 145 | 28,000 |
2001/07/31 | 142 | 145 | 142 | 145 | 45,000 |
2001/07/30 | 144 | 144 | 142 | 142 | 140,000 |
2001/07/27 | 143 | 145 | 143 | 144 | 28,000 |
2001/07/26 | 147 | 147 | 143 | 146 | 50,000 |
2001/07/25 | 142 | 145 | 141 | 145 | 48,000 |
2001/07/24 | 145 | 146 | 142 | 143 | 89,000 |
2001/07/23 | 152 | 152 | 141 | 145 | 159,000 |
2001/07/19 | 150 | 150 | 145 | 148 | 85,000 |
2001/07/18 | 149 | 159 | 146 | 149 | 262,000 |
2001/07/17 | 148 | 153 | 147 | 148 | 138,000 |
2001/07/16 | 143 | 150 | 143 | 149 | 112,000 |
2001/07/13 | 153 | 154 | 152 | 152 | 24,000 |
2001/07/12 | 151 | 154 | 150 | 153 | 37,000 |
2001/07/11 | 151 | 154 | 150 | 153 | 72,000 |
2001/07/10 | 151 | 154 | 150 | 154 | 62,000 |
2001/07/09 | 153 | 157 | 152 | 153 | 67,000 |
2001/07/06 | 159 | 160 | 155 | 158 | 64,000 |
2001/07/05 | 159 | 161 | 159 | 160 | 28,000 |
2001/07/04 | 162 | 162 | 158 | 159 | 84,000 |
2001/07/03 | 162 | 163 | 158 | 162 | 59,000 |
2001/07/02 | 160 | 162 | 158 | 160 | 62,000 |
2001/06/29 | 164 | 166 | 162 | 165 | 37,000 |
2001/06/28 | 162 | 165 | 162 | 164 | 26,000 |
2001/06/27 | 167 | 167 | 162 | 162 | 52,000 |
2001/06/26 | 165 | 168 | 161 | 167 | 112,000 |
2001/06/25 | 158 | 164 | 158 | 160 | 78,000 |
2001/06/22 | 168 | 168 | 159 | 165 | 67,000 |
2001/06/21 | 168 | 168 | 163 | 168 | 154,000 |
2001/06/20 | 166 | 166 | 156 | 162 | 93,000 |
2001/06/19 | 157 | 158 | 153 | 158 | 58,000 |
2001/06/18 | 156 | 158 | 155 | 157 | 57,000 |
2001/06/15 | 156 | 160 | 155 | 155 | 157,000 |
2001/06/14 | 157 | 160 | 156 | 159 | 23,000 |
2001/06/13 | 156 | 159 | 155 | 158 | 84,000 |
2001/06/12 | 160 | 160 | 156 | 156 | 81,000 |
2001/06/11 | 159 | 162 | 158 | 159 | 70,000 |
2001/06/08 | 157 | 160 | 156 | 157 | 221,000 |
2001/06/07 | 156 | 159 | 155 | 159 | 60,000 |
2001/06/06 | 157 | 159 | 156 | 156 | 62,000 |
2001/06/05 | 157 | 158 | 155 | 158 | 158,000 |
2001/06/04 | 163 | 163 | 157 | 157 | 83,000 |
2001/06/01 | 164 | 165 | 159 | 164 | 160,000 |
2001/05/31 | 163 | 165 | 163 | 164 | 21,000 |
2001/05/30 | 165 | 170 | 164 | 165 | 86,000 |
2001/05/29 | 166 | 168 | 164 | 165 | 98,000 |
2001/05/28 | 172 | 175 | 167 | 168 | 191,000 |
2001/05/25 | 170 | 177 | 165 | 177 | 199,000 |
2001/05/24 | 167 | 167 | 165 | 166 | 94,000 |
2001/05/23 | 169 | 169 | 167 | 168 | 91,000 |
2001/05/22 | 173 | 173 | 169 | 169 | 108,000 |
2001/05/21 | 177 | 177 | 169 | 172 | 125,000 |
2001/05/18 | 171 | 171 | 169 | 169 | 98,000 |
2001/05/17 | 171 | 171 | 169 | 171 | 110,000 |
2001/05/16 | 171 | 173 | 169 | 171 | 220,000 |
2001/05/15 | 173 | 173 | 170 | 171 | 68,000 |
2001/05/14 | 172 | 175 | 170 | 171 | 88,000 |
2001/05/11 | 175 | 175 | 170 | 170 | 103,000 |
2001/05/10 | 174 | 174 | 171 | 172 | 126,000 |
2001/05/09 | 175 | 177 | 172 | 173 | 96,000 |
2001/05/08 | 177 | 178 | 174 | 177 | 106,000 |
2001/05/07 | 181 | 181 | 176 | 176 | 148,000 |
2001/05/02 | 181 | 182 | 178 | 180 | 248,000 |
2001/05/01 | 176 | 182 | 176 | 178 | 337,000 |
2001/04/27 | 175 | 176 | 173 | 176 | 107,000 |
2001/04/26 | 176 | 177 | 174 | 176 | 175,000 |
2001/04/25 | 172 | 175 | 171 | 173 | 99,000 |
2001/04/24 | 171 | 175 | 171 | 175 | 101,000 |
2001/04/23 | 173 | 177 | 171 | 172 | 69,000 |
2001/04/20 | 177 | 177 | 171 | 171 | 129,000 |
2001/04/19 | 178 | 179 | 171 | 174 | 188,000 |
2001/04/18 | 180 | 182 | 176 | 179 | 445,000 |
2001/04/17 | 173 | 182 | 170 | 177 | 796,000 |
2001/04/16 | 167 | 169 | 166 | 169 | 180,000 |
2001/04/13 | 165 | 166 | 164 | 166 | 175,000 |
2001/04/12 | 164 | 164 | 161 | 162 | 74,000 |
2001/04/11 | 164 | 164 | 161 | 161 | 162,000 |
2001/04/10 | 163 | 166 | 161 | 161 | 129,000 |
2001/04/09 | 165 | 166 | 162 | 165 | 70,000 |
2001/04/06 | 162 | 167 | 161 | 164 | 257,000 |
2001/04/05 | 161 | 164 | 160 | 161 | 240,000 |
2001/04/04 | 165 | 165 | 159 | 159 | 161,000 |
2001/04/03 | 165 | 165 | 160 | 164 | 211,000 |
2001/04/02 | 160 | 162 | 159 | 160 | 194,000 |
2001/03/30 | 165 | 165 | 162 | 162 | 114,000 |
2001/03/29 | 164 | 166 | 161 | 161 | 93,000 |
2001/03/28 | 165 | 167 | 164 | 164 | 189,000 |
2001/03/27 | 170 | 170 | 161 | 166 | 309,000 |
2001/03/26 | 155 | 165 | 151 | 165 | 1,064,000 |
2001/03/23 | 181 | 183 | 165 | 170 | 492,000 |
2001/03/22 | 182 | 185 | 175 | 176 | 937,000 |
2001/03/21 | 165 | 184 | 160 | 180 | 612,000 |
2001/03/19 | 155 | 161 | 155 | 160 | 81,000 |
2001/03/16 | 158 | 160 | 153 | 156 | 63,000 |
2001/03/15 | 157 | 158 | 151 | 158 | 113,000 |
2001/03/14 | 163 | 163 | 157 | 158 | 79,000 |
2001/03/13 | 157 | 157 | 155 | 155 | 146,000 |
2001/03/12 | 161 | 162 | 158 | 159 | 105,000 |
2001/03/09 | 165 | 166 | 161 | 161 | 204,000 |
2001/03/08 | 160 | 162 | 158 | 162 | 139,000 |
2001/03/07 | 165 | 165 | 159 | 161 | 135,000 |
2001/03/06 | 158 | 164 | 155 | 163 | 239,000 |
2001/03/05 | 166 | 168 | 155 | 158 | 187,000 |
2001/03/02 | 176 | 177 | 171 | 171 | 231,000 |
2001/03/01 | 177 | 179 | 176 | 179 | 165,000 |
2001/02/28 | 180 | 183 | 178 | 178 | 113,000 |
2001/02/27 | 185 | 185 | 180 | 180 | 219,000 |
2001/02/26 | 185 | 188 | 181 | 186 | 540,000 |
2001/02/23 | 171 | 178 | 171 | 178 | 227,000 |
2001/02/22 | 173 | 175 | 170 | 175 | 164,000 |
2001/02/21 | 178 | 179 | 173 | 177 | 260,000 |
2001/02/20 | 184 | 184 | 177 | 179 | 246,000 |
2001/02/19 | 183 | 188 | 179 | 183 | 453,000 |
2001/02/16 | 179 | 184 | 176 | 178 | 651,000 |
2001/02/15 | 185 | 190 | 175 | 175 | 2,043,000 |
2001/02/14 | 170 | 183 | 170 | 183 | 2,007,000 |
2001/02/13 | 165 | 172 | 164 | 168 | 381,000 |
2001/02/09 | 160 | 164 | 158 | 164 | 141,000 |
2001/02/08 | 165 | 167 | 158 | 161 | 479,000 |
2001/02/07 | 168 | 169 | 160 | 163 | 253,000 |
2001/02/06 | 177 | 177 | 162 | 167 | 962,000 |
2001/02/05 | 174 | 185 | 169 | 177 | 1,287,000 |
2001/02/02 | 160 | 179 | 160 | 174 | 1,061,000 |
2001/02/01 | 166 | 166 | 156 | 160 | 370,000 |
2001/01/31 | 164 | 172 | 163 | 165 | 939,000 |
2001/01/30 | 160 | 169 | 158 | 163 | 1,162,000 |
2001/01/29 | 142 | 162 | 140 | 156 | 656,000 |
2001/01/26 | 140 | 141 | 135 | 139 | 143,000 |
2001/01/25 | 134 | 138 | 134 | 135 | 60,000 |
2001/01/24 | 137 | 138 | 134 | 134 | 97,000 |
2001/01/23 | 137 | 137 | 134 | 136 | 87,000 |
2001/01/22 | 142 | 142 | 133 | 133 | 180,000 |
2001/01/19 | 134 | 139 | 133 | 134 | 169,000 |
2001/01/18 | 129 | 134 | 129 | 133 | 117,000 |
2001/01/17 | 129 | 130 | 127 | 127 | 144,000 |
2001/01/16 | 127 | 129 | 126 | 129 | 137,000 |
2001/01/15 | 130 | 133 | 127 | 127 | 89,000 |
2001/01/12 | 129 | 129 | 124 | 125 | 146,000 |
2001/01/11 | 130 | 130 | 126 | 129 | 158,000 |
2001/01/10 | 133 | 144 | 126 | 126 | 313,000 |
2001/01/09 | 135 | 135 | 128 | 132 | 231,000 |
2001/01/05 | 139 | 139 | 135 | 137 | 80,000 |
2001/01/04 | 143 | 143 | 138 | 138 | 48,000 |