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 |
|---|---|---|---|---|---|
| 2005/12/30 | 310 | 312 | 307 | 307 | 77,000 |
| 2005/12/29 | 316 | 316 | 308 | 309 | 276,000 |
| 2005/12/28 | 310 | 316 | 307 | 314 | 260,000 |
| 2005/12/27 | 310 | 311 | 306 | 307 | 306,000 |
| 2005/12/26 | 306 | 320 | 306 | 312 | 519,000 |
| 2005/12/22 | 305 | 305 | 303 | 305 | 266,000 |
| 2005/12/21 | 304 | 305 | 300 | 303 | 387,000 |
| 2005/12/20 | 303 | 306 | 301 | 306 | 234,000 |
| 2005/12/19 | 299 | 302 | 299 | 302 | 271,000 |
| 2005/12/16 | 300 | 305 | 298 | 299 | 469,000 |
| 2005/12/15 | 309 | 309 | 300 | 300 | 1,021,000 |
| 2005/12/14 | 304 | 311 | 304 | 311 | 564,000 |
| 2005/12/13 | 306 | 307 | 302 | 307 | 337,000 |
| 2005/12/12 | 308 | 310 | 305 | 307 | 396,000 |
| 2005/12/09 | 296 | 305 | 296 | 304 | 412,000 |
| 2005/12/08 | 303 | 305 | 300 | 301 | 477,000 |
| 2005/12/07 | 306 | 308 | 304 | 304 | 320,000 |
| 2005/12/06 | 307 | 312 | 307 | 307 | 335,000 |
| 2005/12/05 | 313 | 315 | 307 | 312 | 400,000 |
| 2005/12/02 | 310 | 312 | 306 | 312 | 375,000 |
| 2005/12/01 | 306 | 310 | 304 | 308 | 526,000 |
| 2005/11/30 | 311 | 316 | 301 | 306 | 730,000 |
| 2005/11/29 | 309 | 310 | 305 | 309 | 349,000 |
| 2005/11/28 | 303 | 313 | 303 | 310 | 858,000 |
| 2005/11/25 | 300 | 302 | 295 | 302 | 254,000 |
| 2005/11/24 | 296 | 305 | 294 | 296 | 515,000 |
| 2005/11/22 | 301 | 302 | 292 | 298 | 803,000 |
| 2005/11/21 | 313 | 313 | 304 | 304 | 547,000 |
| 2005/11/18 | 317 | 327 | 309 | 311 | 601,000 |
| 2005/11/17 | 306 | 315 | 302 | 315 | 470,000 |
| 2005/11/16 | 304 | 306 | 300 | 305 | 451,000 |
| 2005/11/15 | 310 | 314 | 305 | 305 | 489,000 |
| 2005/11/14 | 314 | 320 | 310 | 313 | 452,000 |
| 2005/11/11 | 307 | 325 | 307 | 318 | 957,000 |
| 2005/11/10 | 323 | 326 | 308 | 312 | 808,000 |
| 2005/11/09 | 331 | 341 | 320 | 335 | 1,582,000 |
| 2005/11/08 | 321 | 337 | 312 | 332 | 1,296,000 |
| 2005/11/07 | 305 | 327 | 304 | 322 | 2,090,000 |
| 2005/11/04 | 297 | 304 | 297 | 300 | 711,000 |
| 2005/11/02 | 300 | 300 | 294 | 297 | 626,000 |
| 2005/11/01 | 305 | 306 | 301 | 301 | 945,000 |
| 2005/10/31 | 288 | 307 | 287 | 307 | 2,107,000 |
| 2005/10/28 | 287 | 292 | 286 | 289 | 421,000 |
| 2005/10/27 | 286 | 290 | 283 | 290 | 583,000 |
| 2005/10/26 | 286 | 292 | 283 | 287 | 1,213,000 |
| 2005/10/25 | 284 | 286 | 278 | 283 | 2,566,000 |
| 2005/10/24 | 264 | 302 | 264 | 289 | 10,748,000 |
| 2005/10/21 | 249 | 266 | 249 | 261 | 2,128,000 |
| 2005/10/20 | 248 | 255 | 245 | 252 | 1,012,000 |
| 2005/10/19 | 242 | 247 | 240 | 246 | 555,000 |
| 2005/10/18 | 248 | 252 | 244 | 244 | 692,000 |
| 2005/10/17 | 251 | 259 | 248 | 248 | 2,590,000 |
| 2005/10/14 | 241 | 251 | 238 | 249 | 1,098,000 |
| 2005/10/13 | 236 | 239 | 235 | 239 | 348,000 |
| 2005/10/12 | 236 | 238 | 235 | 236 | 323,000 |
| 2005/10/11 | 234 | 237 | 233 | 236 | 402,000 |
| 2005/10/07 | 229 | 237 | 229 | 235 | 470,000 |
| 2005/10/06 | 239 | 239 | 227 | 231 | 892,000 |
| 2005/10/05 | 242 | 243 | 240 | 240 | 288,000 |
| 2005/10/04 | 241 | 244 | 240 | 242 | 250,000 |
| 2005/10/03 | 239 | 242 | 239 | 242 | 270,000 |
| 2005/09/30 | 242 | 243 | 239 | 241 | 622,000 |
| 2005/09/29 | 247 | 247 | 239 | 240 | 454,000 |
| 2005/09/28 | 241 | 245 | 240 | 244 | 760,000 |
| 2005/09/27 | 241 | 243 | 238 | 238 | 488,000 |
| 2005/09/26 | 245 | 247 | 243 | 244 | 246,000 |
| 2005/09/22 | 245 | 245 | 239 | 245 | 560,000 |
| 2005/09/21 | 248 | 249 | 246 | 246 | 353,000 |
| 2005/09/20 | 248 | 249 | 247 | 249 | 541,000 |
| 2005/09/16 | 253 | 253 | 248 | 248 | 617,000 |
| 2005/09/15 | 253 | 255 | 250 | 253 | 1,271,000 |
| 2005/09/14 | 252 | 252 | 249 | 251 | 693,000 |
| 2005/09/13 | 253 | 256 | 249 | 249 | 2,406,000 |
| 2005/09/12 | 250 | 258 | 244 | 256 | 3,654,000 |
| 2005/09/09 | 251 | 254 | 243 | 247 | 4,748,000 |
| 2005/09/08 | 234 | 259 | 234 | 251 | 15,249,000 |
| 2005/09/07 | 235 | 236 | 232 | 233 | 373,000 |
| 2005/09/06 | 232 | 236 | 231 | 232 | 554,000 |
| 2005/09/05 | 237 | 239 | 232 | 233 | 636,000 |
| 2005/09/02 | 240 | 240 | 236 | 237 | 351,000 |
| 2005/09/01 | 237 | 242 | 237 | 239 | 717,000 |
| 2005/08/31 | 243 | 243 | 236 | 236 | 450,000 |
| 2005/08/30 | 240 | 245 | 240 | 242 | 371,000 |
| 2005/08/29 | 245 | 245 | 239 | 240 | 631,000 |
| 2005/08/26 | 250 | 250 | 242 | 245 | 905,000 |
| 2005/08/25 | 254 | 254 | 248 | 249 | 765,000 |
| 2005/08/24 | 259 | 259 | 255 | 256 | 191,000 |
| 2005/08/23 | 260 | 260 | 256 | 258 | 268,000 |
| 2005/08/22 | 255 | 257 | 255 | 257 | 351,000 |
| 2005/08/19 | 262 | 263 | 254 | 255 | 666,000 |
| 2005/08/18 | 264 | 264 | 262 | 262 | 330,000 |
| 2005/08/17 | 262 | 262 | 261 | 261 | 201,000 |
| 2005/08/16 | 262 | 262 | 260 | 261 | 288,000 |
| 2005/08/15 | 261 | 262 | 258 | 260 | 466,000 |
| 2005/08/12 | 269 | 270 | 256 | 258 | 1,222,000 |
| 2005/08/11 | 262 | 269 | 262 | 266 | 972,000 |
| 2005/08/10 | 261 | 263 | 256 | 260 | 1,098,000 |
| 2005/08/09 | 263 | 277 | 254 | 257 | 2,135,000 |
| 2005/08/08 | 269 | 270 | 262 | 264 | 540,000 |
| 2005/08/05 | 279 | 283 | 272 | 273 | 494,000 |
| 2005/08/04 | 285 | 285 | 278 | 279 | 296,000 |
| 2005/08/03 | 291 | 291 | 286 | 286 | 114,000 |
| 2005/08/02 | 293 | 296 | 290 | 290 | 232,000 |
| 2005/08/01 | 298 | 299 | 295 | 295 | 186,000 |
| 2005/07/29 | 298 | 300 | 297 | 298 | 212,000 |
| 2005/07/28 | 300 | 300 | 295 | 298 | 190,000 |
| 2005/07/27 | 301 | 301 | 297 | 298 | 185,000 |
| 2005/07/26 | 298 | 300 | 295 | 299 | 292,000 |
| 2005/07/25 | 295 | 298 | 295 | 297 | 232,000 |
| 2005/07/22 | 297 | 297 | 295 | 297 | 286,000 |
| 2005/07/21 | 298 | 298 | 297 | 297 | 167,000 |
| 2005/07/20 | 302 | 302 | 297 | 298 | 378,000 |
| 2005/07/19 | 299 | 300 | 298 | 298 | 210,000 |
| 2005/07/15 | 297 | 300 | 296 | 298 | 467,000 |
| 2005/07/14 | 300 | 304 | 298 | 299 | 478,000 |
| 2005/07/13 | 305 | 305 | 300 | 303 | 803,000 |
| 2005/07/12 | 300 | 305 | 294 | 302 | 2,418,000 |
| 2005/07/11 | 297 | 317 | 295 | 303 | 12,774,000 |
| 2005/07/08 | 281 | 285 | 281 | 283 | 227,000 |
| 2005/07/07 | 283 | 286 | 282 | 283 | 202,000 |
| 2005/07/06 | 287 | 288 | 285 | 286 | 194,000 |
| 2005/07/05 | 291 | 291 | 287 | 288 | 191,000 |
| 2005/07/04 | 291 | 292 | 288 | 290 | 294,000 |
| 2005/07/01 | 293 | 293 | 290 | 291 | 167,000 |
| 2005/06/30 | 291 | 293 | 291 | 292 | 171,000 |
| 2005/06/29 | 297 | 297 | 292 | 293 | 345,000 |
| 2005/06/28 | 301 | 301 | 289 | 295 | 987,000 |
| 2005/06/27 | 304 | 304 | 298 | 300 | 270,000 |
| 2005/06/24 | 296 | 304 | 296 | 304 | 315,000 |
| 2005/06/23 | 305 | 306 | 301 | 303 | 551,000 |
| 2005/06/22 | 295 | 305 | 292 | 303 | 559,000 |
| 2005/06/21 | 299 | 299 | 291 | 292 | 331,000 |
| 2005/06/20 | 299 | 300 | 295 | 298 | 154,000 |
| 2005/06/17 | 297 | 298 | 295 | 298 | 171,000 |
| 2005/06/16 | 300 | 301 | 292 | 296 | 503,000 |
| 2005/06/15 | 294 | 302 | 294 | 300 | 476,000 |
| 2005/06/14 | 301 | 303 | 296 | 299 | 558,000 |
| 2005/06/13 | 298 | 302 | 298 | 301 | 186,000 |
| 2005/06/10 | 298 | 302 | 290 | 301 | 786,000 |
| 2005/06/09 | 305 | 305 | 293 | 297 | 746,000 |
| 2005/06/08 | 301 | 310 | 300 | 307 | 795,000 |
| 2005/06/07 | 305 | 309 | 299 | 301 | 476,000 |
| 2005/06/06 | 304 | 308 | 303 | 307 | 254,000 |
| 2005/06/03 | 307 | 307 | 297 | 306 | 648,000 |
| 2005/06/02 | 315 | 318 | 306 | 308 | 802,000 |
| 2005/06/01 | 300 | 315 | 299 | 313 | 824,000 |
| 2005/05/31 | 299 | 305 | 298 | 304 | 491,000 |
| 2005/05/30 | 301 | 304 | 298 | 304 | 617,000 |
| 2005/05/27 | 290 | 312 | 290 | 301 | 937,000 |
| 2005/05/26 | 284 | 288 | 276 | 286 | 310,000 |
| 2005/05/25 | 276 | 283 | 271 | 282 | 626,000 |
| 2005/05/24 | 284 | 285 | 279 | 280 | 428,000 |
| 2005/05/23 | 285 | 286 | 277 | 284 | 371,000 |
| 2005/05/20 | 286 | 287 | 281 | 284 | 291,000 |
| 2005/05/19 | 282 | 292 | 281 | 285 | 355,000 |
| 2005/05/18 | 276 | 281 | 276 | 277 | 213,000 |
| 2005/05/17 | 286 | 296 | 271 | 275 | 507,000 |
| 2005/05/16 | 294 | 299 | 288 | 289 | 315,000 |
| 2005/05/13 | 297 | 298 | 295 | 295 | 315,000 |
| 2005/05/12 | 308 | 308 | 298 | 301 | 359,000 |
| 2005/05/11 | 310 | 311 | 306 | 307 | 355,000 |
| 2005/05/10 | 312 | 319 | 312 | 313 | 337,000 |
| 2005/05/09 | 307 | 312 | 300 | 312 | 393,000 |
| 2005/05/06 | 297 | 303 | 294 | 301 | 241,000 |
| 2005/05/02 | 292 | 295 | 290 | 295 | 177,000 |
| 2005/04/28 | 294 | 297 | 290 | 292 | 318,000 |
| 2005/04/27 | 295 | 297 | 294 | 295 | 448,000 |
| 2005/04/26 | 294 | 295 | 293 | 294 | 427,000 |
| 2005/04/25 | 288 | 295 | 288 | 293 | 911,000 |
| 2005/04/22 | 294 | 303 | 293 | 296 | 878,000 |
| 2005/04/21 | 293 | 297 | 291 | 292 | 371,000 |
| 2005/04/20 | 300 | 304 | 296 | 298 | 323,000 |
| 2005/04/19 | 295 | 302 | 293 | 295 | 747,000 |
| 2005/04/18 | 314 | 314 | 294 | 298 | 1,416,000 |
| 2005/04/15 | 315 | 319 | 311 | 318 | 822,000 |
| 2005/04/14 | 314 | 321 | 308 | 320 | 1,675,000 |
| 2005/04/13 | 315 | 325 | 311 | 314 | 1,972,000 |
| 2005/04/12 | 307 | 316 | 307 | 315 | 738,000 |
| 2005/04/11 | 313 | 314 | 307 | 311 | 581,000 |
| 2005/04/08 | 318 | 324 | 309 | 315 | 2,353,000 |
| 2005/04/07 | 314 | 322 | 311 | 321 | 2,275,000 |
| 2005/04/06 | 306 | 307 | 302 | 307 | 468,000 |
| 2005/04/05 | 298 | 306 | 298 | 304 | 408,000 |
| 2005/04/04 | 291 | 300 | 291 | 298 | 299,000 |
| 2005/04/01 | 288 | 296 | 288 | 296 | 402,000 |
| 2005/03/31 | 297 | 297 | 292 | 295 | 460,000 |
| 2005/03/30 | 290 | 301 | 290 | 295 | 810,000 |
| 2005/03/29 | 292 | 298 | 289 | 290 | 631,000 |
| 2005/03/28 | 297 | 303 | 294 | 297 | 595,000 |
| 2005/03/25 | 319 | 323 | 297 | 305 | 1,714,000 |
| 2005/03/24 | 313 | 320 | 313 | 316 | 1,401,000 |
| 2005/03/23 | 312 | 323 | 305 | 311 | 3,256,000 |
| 2005/03/22 | 304 | 315 | 301 | 307 | 1,356,000 |
| 2005/03/18 | 298 | 308 | 294 | 301 | 1,457,000 |
| 2005/03/17 | 289 | 311 | 289 | 302 | 3,346,000 |
| 2005/03/16 | 284 | 295 | 284 | 292 | 975,000 |
| 2005/03/15 | 286 | 303 | 280 | 289 | 2,079,000 |
| 2005/03/14 | 288 | 288 | 281 | 286 | 362,000 |
| 2005/03/11 | 280 | 288 | 278 | 288 | 973,000 |
| 2005/03/10 | 284 | 285 | 278 | 279 | 684,000 |
| 2005/03/09 | 279 | 290 | 276 | 284 | 2,841,000 |
| 2005/03/08 | 256 | 306 | 256 | 289 | 10,803,000 |
| 2005/03/07 | 252 | 254 | 250 | 252 | 256,000 |
| 2005/03/04 | 250 | 260 | 250 | 250 | 684,000 |
| 2005/03/03 | 248 | 250 | 246 | 250 | 243,000 |
| 2005/03/02 | 245 | 251 | 243 | 248 | 409,000 |
| 2005/03/01 | 244 | 244 | 241 | 243 | 203,000 |
| 2005/02/28 | 243 | 246 | 240 | 245 | 189,000 |
| 2005/02/25 | 240 | 244 | 238 | 242 | 261,000 |
| 2005/02/24 | 236 | 239 | 234 | 238 | 151,000 |
| 2005/02/23 | 236 | 237 | 234 | 234 | 205,000 |
| 2005/02/22 | 242 | 242 | 238 | 239 | 104,000 |
| 2005/02/21 | 247 | 247 | 240 | 244 | 146,000 |
| 2005/02/18 | 245 | 245 | 242 | 242 | 88,000 |
| 2005/02/17 | 243 | 245 | 242 | 245 | 115,000 |
| 2005/02/16 | 245 | 246 | 243 | 245 | 118,000 |
| 2005/02/15 | 250 | 250 | 245 | 245 | 222,000 |
| 2005/02/14 | 254 | 257 | 251 | 253 | 231,000 |
| 2005/02/10 | 247 | 250 | 247 | 250 | 196,000 |
| 2005/02/09 | 245 | 247 | 245 | 245 | 104,000 |
| 2005/02/08 | 250 | 250 | 243 | 245 | 210,000 |
| 2005/02/07 | 244 | 251 | 243 | 248 | 236,000 |
| 2005/02/04 | 239 | 244 | 239 | 244 | 246,000 |
| 2005/02/03 | 247 | 248 | 239 | 242 | 276,000 |
| 2005/02/02 | 244 | 246 | 241 | 246 | 315,000 |
| 2005/02/01 | 240 | 242 | 237 | 242 | 127,000 |
| 2005/01/31 | 236 | 240 | 236 | 240 | 182,000 |
| 2005/01/28 | 239 | 240 | 235 | 239 | 203,000 |
| 2005/01/27 | 240 | 241 | 240 | 240 | 67,000 |
| 2005/01/26 | 242 | 245 | 239 | 239 | 324,000 |
| 2005/01/25 | 241 | 245 | 240 | 242 | 190,000 |
| 2005/01/24 | 234 | 242 | 234 | 240 | 319,000 |
| 2005/01/21 | 232 | 237 | 232 | 235 | 232,000 |
| 2005/01/20 | 243 | 243 | 236 | 237 | 306,000 |
| 2005/01/19 | 236 | 244 | 236 | 241 | 994,000 |
| 2005/01/18 | 235 | 237 | 234 | 236 | 617,000 |
| 2005/01/17 | 234 | 236 | 231 | 234 | 406,000 |
| 2005/01/14 | 226 | 235 | 226 | 234 | 333,000 |
| 2005/01/13 | 235 | 237 | 234 | 235 | 239,000 |
| 2005/01/12 | 237 | 238 | 232 | 234 | 251,000 |
| 2005/01/11 | 236 | 244 | 233 | 237 | 778,000 |
| 2005/01/07 | 219 | 240 | 218 | 231 | 1,561,000 |
| 2005/01/06 | 216 | 218 | 214 | 217 | 215,000 |
| 2005/01/05 | 214 | 218 | 214 | 216 | 195,000 |
| 2005/01/04 | 213 | 215 | 212 | 214 | 88,000 |