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 |
|---|---|---|---|---|---|
| 2008/12/30 | 136 | 137 | 132 | 133 | 142,000 |
| 2008/12/29 | 138 | 138 | 134 | 136 | 115,000 |
| 2008/12/26 | 141 | 141 | 133 | 139 | 231,000 |
| 2008/12/25 | 139 | 139 | 134 | 138 | 171,000 |
| 2008/12/24 | 141 | 141 | 138 | 141 | 74,000 |
| 2008/12/22 | 144 | 144 | 139 | 141 | 103,000 |
| 2008/12/19 | 140 | 143 | 140 | 142 | 80,000 |
| 2008/12/18 | 143 | 147 | 140 | 141 | 121,000 |
| 2008/12/17 | 143 | 143 | 140 | 142 | 32,000 |
| 2008/12/16 | 144 | 144 | 141 | 142 | 50,000 |
| 2008/12/15 | 142 | 146 | 142 | 146 | 70,000 |
| 2008/12/12 | 140 | 141 | 138 | 140 | 178,000 |
| 2008/12/11 | 149 | 149 | 139 | 147 | 152,000 |
| 2008/12/10 | 143 | 147 | 142 | 145 | 120,000 |
| 2008/12/09 | 145 | 146 | 140 | 143 | 75,000 |
| 2008/12/08 | 137 | 144 | 134 | 141 | 123,000 |
| 2008/12/05 | 141 | 143 | 136 | 137 | 98,000 |
| 2008/12/04 | 145 | 145 | 139 | 140 | 125,000 |
| 2008/12/03 | 148 | 150 | 144 | 145 | 81,000 |
| 2008/12/02 | 152 | 152 | 146 | 146 | 97,000 |
| 2008/12/01 | 158 | 158 | 152 | 153 | 122,000 |
| 2008/11/28 | 164 | 164 | 155 | 157 | 176,000 |
| 2008/11/27 | 161 | 165 | 161 | 165 | 36,000 |
| 2008/11/26 | 169 | 169 | 160 | 163 | 87,000 |
| 2008/11/25 | 163 | 167 | 162 | 165 | 47,000 |
| 2008/11/21 | 158 | 160 | 151 | 160 | 117,000 |
| 2008/11/20 | 163 | 164 | 158 | 158 | 107,000 |
| 2008/11/19 | 165 | 166 | 164 | 166 | 79,000 |
| 2008/11/18 | 167 | 167 | 161 | 163 | 76,000 |
| 2008/11/17 | 165 | 169 | 163 | 166 | 60,000 |
| 2008/11/14 | 170 | 170 | 162 | 164 | 57,000 |
| 2008/11/13 | 165 | 168 | 161 | 162 | 127,000 |
| 2008/11/12 | 173 | 174 | 169 | 169 | 55,000 |
| 2008/11/11 | 177 | 178 | 172 | 175 | 84,000 |
| 2008/11/10 | 174 | 177 | 172 | 177 | 119,000 |
| 2008/11/07 | 176 | 178 | 170 | 172 | 128,000 |
| 2008/11/06 | 188 | 188 | 181 | 181 | 91,000 |
| 2008/11/05 | 181 | 191 | 181 | 190 | 189,000 |
| 2008/11/04 | 175 | 178 | 175 | 178 | 109,000 |
| 2008/10/31 | 174 | 179 | 168 | 170 | 348,000 |
| 2008/10/30 | 169 | 175 | 166 | 173 | 442,000 |
| 2008/10/29 | 178 | 179 | 168 | 174 | 180,000 |
| 2008/10/28 | 157 | 170 | 156 | 168 | 320,000 |
| 2008/10/27 | 167 | 169 | 155 | 157 | 126,000 |
| 2008/10/24 | 187 | 187 | 160 | 166 | 332,000 |
| 2008/10/23 | 181 | 185 | 177 | 182 | 208,000 |
| 2008/10/22 | 194 | 197 | 186 | 186 | 154,000 |
| 2008/10/21 | 203 | 210 | 197 | 199 | 200,000 |
| 2008/10/20 | 199 | 199 | 188 | 198 | 146,000 |
| 2008/10/17 | 196 | 198 | 183 | 189 | 216,000 |
| 2008/10/16 | 197 | 199 | 169 | 181 | 273,000 |
| 2008/10/15 | 203 | 210 | 199 | 202 | 258,000 |
| 2008/10/14 | 210 | 227 | 200 | 214 | 450,000 |
| 2008/10/10 | 199 | 202 | 195 | 201 | 110,000 |
| 2008/10/09 | 232 | 233 | 214 | 217 | 200,000 |
| 2008/10/08 | 251 | 256 | 231 | 231 | 287,000 |
| 2008/10/07 | 263 | 268 | 255 | 267 | 261,000 |
| 2008/10/06 | 275 | 279 | 267 | 267 | 206,000 |
| 2008/10/03 | 275 | 283 | 275 | 279 | 135,000 |
| 2008/10/02 | 275 | 289 | 274 | 279 | 427,000 |
| 2008/10/01 | 277 | 295 | 270 | 280 | 612,000 |
| 2008/09/30 | 250 | 277 | 250 | 272 | 393,000 |
| 2008/09/29 | 250 | 262 | 250 | 260 | 195,000 |
| 2008/09/26 | 251 | 255 | 247 | 248 | 202,000 |
| 2008/09/25 | 255 | 255 | 245 | 247 | 114,000 |
| 2008/09/24 | 251 | 254 | 243 | 254 | 99,000 |
| 2008/09/22 | 260 | 262 | 236 | 245 | 197,000 |
| 2008/09/19 | 251 | 260 | 248 | 255 | 284,000 |
| 2008/09/18 | 260 | 260 | 248 | 252 | 154,000 |
| 2008/09/17 | 270 | 275 | 257 | 260 | 130,000 |
| 2008/09/16 | 238 | 269 | 237 | 268 | 296,000 |
| 2008/09/12 | 255 | 257 | 250 | 253 | 128,000 |
| 2008/09/11 | 251 | 257 | 251 | 252 | 79,000 |
| 2008/09/10 | 252 | 260 | 252 | 253 | 123,000 |
| 2008/09/09 | 256 | 259 | 250 | 250 | 36,000 |
| 2008/09/08 | 258 | 263 | 255 | 256 | 52,000 |
| 2008/09/05 | 243 | 247 | 237 | 246 | 107,000 |
| 2008/09/04 | 270 | 270 | 252 | 253 | 108,000 |
| 2008/09/03 | 275 | 275 | 264 | 266 | 90,000 |
| 2008/09/02 | 276 | 277 | 263 | 265 | 169,000 |
| 2008/09/01 | 288 | 288 | 274 | 274 | 164,000 |
| 2008/08/29 | 292 | 294 | 290 | 294 | 150,000 |
| 2008/08/28 | 279 | 285 | 279 | 284 | 40,000 |
| 2008/08/27 | 287 | 291 | 282 | 284 | 42,000 |
| 2008/08/26 | 286 | 286 | 281 | 286 | 57,000 |
| 2008/08/25 | 276 | 284 | 276 | 284 | 64,000 |
| 2008/08/22 | 273 | 280 | 273 | 280 | 96,000 |
| 2008/08/21 | 278 | 279 | 276 | 276 | 70,000 |
| 2008/08/20 | 278 | 279 | 275 | 279 | 97,000 |
| 2008/08/19 | 280 | 283 | 277 | 281 | 85,000 |
| 2008/08/18 | 279 | 290 | 279 | 283 | 91,000 |
| 2008/08/15 | 280 | 286 | 280 | 286 | 50,000 |
| 2008/08/14 | 282 | 286 | 280 | 285 | 76,000 |
| 2008/08/13 | 296 | 296 | 290 | 292 | 81,000 |
| 2008/08/12 | 298 | 303 | 297 | 301 | 80,000 |
| 2008/08/11 | 293 | 303 | 293 | 302 | 109,000 |
| 2008/08/08 | 300 | 300 | 287 | 298 | 111,000 |
| 2008/08/07 | 300 | 300 | 297 | 297 | 36,000 |
| 2008/08/06 | 297 | 301 | 297 | 301 | 83,000 |
| 2008/08/05 | 297 | 300 | 297 | 299 | 44,000 |
| 2008/08/04 | 295 | 299 | 295 | 298 | 68,000 |
| 2008/08/01 | 300 | 302 | 294 | 296 | 56,000 |
| 2008/07/31 | 299 | 301 | 298 | 301 | 64,000 |
| 2008/07/30 | 287 | 300 | 287 | 299 | 122,000 |
| 2008/07/29 | 290 | 290 | 281 | 284 | 62,000 |
| 2008/07/28 | 292 | 295 | 291 | 293 | 45,000 |
| 2008/07/25 | 303 | 303 | 296 | 296 | 113,000 |
| 2008/07/24 | 301 | 303 | 300 | 303 | 83,000 |
| 2008/07/23 | 304 | 304 | 300 | 301 | 117,000 |
| 2008/07/22 | 306 | 306 | 298 | 305 | 210,000 |
| 2008/07/18 | 296 | 296 | 287 | 291 | 102,000 |
| 2008/07/17 | 289 | 294 | 289 | 294 | 64,000 |
| 2008/07/16 | 284 | 290 | 284 | 288 | 71,000 |
| 2008/07/15 | 281 | 284 | 279 | 284 | 101,000 |
| 2008/07/14 | 280 | 284 | 279 | 280 | 55,000 |
| 2008/07/11 | 279 | 281 | 277 | 279 | 87,000 |
| 2008/07/10 | 280 | 280 | 279 | 279 | 60,000 |
| 2008/07/09 | 284 | 284 | 279 | 279 | 21,000 |
| 2008/07/08 | 282 | 285 | 280 | 281 | 70,000 |
| 2008/07/07 | 285 | 285 | 282 | 283 | 34,000 |
| 2008/07/04 | 279 | 283 | 278 | 283 | 179,000 |
| 2008/07/03 | 280 | 281 | 279 | 281 | 91,000 |
| 2008/07/02 | 282 | 282 | 279 | 280 | 93,000 |
| 2008/07/01 | 278 | 282 | 278 | 281 | 159,000 |
| 2008/06/30 | 276 | 281 | 276 | 281 | 199,000 |
| 2008/06/27 | 286 | 286 | 280 | 280 | 97,000 |
| 2008/06/26 | 291 | 291 | 284 | 288 | 107,000 |
| 2008/06/25 | 280 | 285 | 276 | 284 | 94,000 |
| 2008/06/24 | 280 | 284 | 280 | 283 | 45,000 |
| 2008/06/23 | 284 | 285 | 280 | 283 | 65,000 |
| 2008/06/20 | 290 | 290 | 288 | 288 | 76,000 |
| 2008/06/19 | 290 | 293 | 289 | 293 | 129,000 |
| 2008/06/18 | 290 | 293 | 290 | 292 | 103,000 |
| 2008/06/17 | 287 | 290 | 285 | 287 | 143,000 |
| 2008/06/16 | 280 | 287 | 278 | 282 | 159,000 |
| 2008/06/13 | 283 | 285 | 278 | 279 | 265,000 |
| 2008/06/12 | 271 | 292 | 265 | 288 | 632,000 |
| 2008/06/11 | 269 | 269 | 263 | 266 | 188,000 |
| 2008/06/10 | 278 | 280 | 271 | 274 | 161,000 |
| 2008/06/09 | 272 | 279 | 268 | 275 | 305,000 |
| 2008/06/06 | 288 | 288 | 276 | 277 | 233,000 |
| 2008/06/05 | 280 | 286 | 279 | 286 | 101,000 |
| 2008/06/04 | 280 | 283 | 279 | 280 | 145,000 |
| 2008/06/03 | 284 | 289 | 280 | 283 | 197,000 |
| 2008/06/02 | 280 | 285 | 274 | 285 | 392,000 |
| 2008/05/30 | 298 | 299 | 278 | 280 | 475,000 |
| 2008/05/29 | 292 | 305 | 292 | 300 | 398,000 |
| 2008/05/28 | 293 | 295 | 289 | 290 | 165,000 |
| 2008/05/27 | 290 | 297 | 290 | 296 | 310,000 |
| 2008/05/26 | 290 | 295 | 285 | 292 | 208,000 |
| 2008/05/23 | 296 | 298 | 291 | 292 | 181,000 |
| 2008/05/22 | 288 | 298 | 288 | 297 | 150,000 |
| 2008/05/21 | 290 | 294 | 288 | 293 | 249,000 |
| 2008/05/20 | 295 | 297 | 287 | 295 | 345,000 |
| 2008/05/19 | 273 | 290 | 273 | 289 | 268,000 |
| 2008/05/16 | 261 | 278 | 261 | 275 | 175,000 |
| 2008/05/15 | 262 | 265 | 261 | 262 | 113,000 |
| 2008/05/14 | 262 | 267 | 261 | 265 | 80,000 |
| 2008/05/13 | 269 | 269 | 260 | 265 | 121,000 |
| 2008/05/12 | 256 | 276 | 250 | 269 | 336,000 |
| 2008/05/09 | 260 | 261 | 255 | 255 | 86,000 |
| 2008/05/08 | 259 | 261 | 255 | 258 | 124,000 |
| 2008/05/07 | 258 | 258 | 255 | 256 | 92,000 |
| 2008/05/02 | 254 | 255 | 253 | 254 | 49,000 |
| 2008/05/01 | 256 | 257 | 252 | 252 | 104,000 |
| 2008/04/30 | 252 | 255 | 251 | 251 | 88,000 |
| 2008/04/28 | 257 | 257 | 251 | 254 | 90,000 |
| 2008/04/25 | 254 | 256 | 250 | 254 | 127,000 |
| 2008/04/24 | 252 | 253 | 249 | 249 | 97,000 |
| 2008/04/23 | 249 | 255 | 249 | 255 | 130,000 |
| 2008/04/22 | 256 | 256 | 251 | 252 | 104,000 |
| 2008/04/21 | 265 | 265 | 253 | 254 | 165,000 |
| 2008/04/18 | 257 | 257 | 250 | 255 | 174,000 |
| 2008/04/17 | 257 | 261 | 256 | 259 | 146,000 |
| 2008/04/16 | 266 | 269 | 257 | 260 | 126,000 |
| 2008/04/15 | 258 | 261 | 254 | 261 | 163,000 |
| 2008/04/14 | 262 | 267 | 262 | 265 | 94,000 |
| 2008/04/11 | 262 | 268 | 260 | 267 | 146,000 |
| 2008/04/10 | 266 | 270 | 261 | 262 | 218,000 |
| 2008/04/09 | 283 | 283 | 271 | 271 | 152,000 |
| 2008/04/08 | 286 | 289 | 282 | 285 | 146,000 |
| 2008/04/07 | 282 | 290 | 282 | 288 | 117,000 |
| 2008/04/04 | 292 | 294 | 288 | 289 | 108,000 |
| 2008/04/03 | 293 | 295 | 291 | 294 | 151,000 |
| 2008/04/02 | 296 | 300 | 296 | 297 | 98,000 |
| 2008/04/01 | 290 | 297 | 290 | 296 | 82,000 |
| 2008/03/31 | 291 | 295 | 289 | 295 | 254,000 |
| 2008/03/28 | 291 | 301 | 291 | 296 | 307,000 |
| 2008/03/27 | 285 | 292 | 280 | 290 | 263,000 |
| 2008/03/26 | 282 | 288 | 276 | 286 | 265,000 |
| 2008/03/25 | 280 | 289 | 279 | 287 | 254,000 |
| 2008/03/24 | 275 | 282 | 275 | 278 | 183,000 |
| 2008/03/21 | 263 | 279 | 262 | 275 | 294,000 |
| 2008/03/19 | 259 | 262 | 256 | 260 | 269,000 |
| 2008/03/18 | 258 | 258 | 249 | 255 | 297,000 |
| 2008/03/17 | 257 | 261 | 253 | 258 | 276,000 |
| 2008/03/14 | 261 | 266 | 258 | 262 | 542,000 |
| 2008/03/13 | 260 | 265 | 258 | 263 | 285,000 |
| 2008/03/12 | 266 | 266 | 257 | 263 | 262,000 |
| 2008/03/11 | 249 | 260 | 249 | 258 | 182,000 |
| 2008/03/10 | 254 | 260 | 252 | 254 | 214,000 |
| 2008/03/07 | 269 | 274 | 258 | 258 | 730,000 |
| 2008/03/06 | 250 | 285 | 247 | 278 | 564,000 |
| 2008/03/05 | 246 | 251 | 244 | 248 | 259,000 |
| 2008/03/04 | 248 | 254 | 246 | 248 | 449,000 |
| 2008/03/03 | 246 | 250 | 243 | 245 | 218,000 |
| 2008/02/29 | 254 | 254 | 247 | 251 | 157,000 |
| 2008/02/28 | 253 | 256 | 249 | 254 | 233,000 |
| 2008/02/27 | 249 | 258 | 245 | 253 | 380,000 |
| 2008/02/26 | 263 | 265 | 248 | 249 | 321,000 |
| 2008/02/25 | 254 | 262 | 251 | 260 | 223,000 |
| 2008/02/22 | 259 | 259 | 250 | 252 | 365,000 |
| 2008/02/21 | 260 | 265 | 256 | 263 | 242,000 |
| 2008/02/20 | 260 | 260 | 249 | 255 | 675,000 |
| 2008/02/19 | 262 | 265 | 258 | 261 | 165,000 |
| 2008/02/18 | 254 | 262 | 252 | 261 | 407,000 |
| 2008/02/15 | 252 | 262 | 246 | 259 | 630,000 |
| 2008/02/14 | 246 | 251 | 238 | 251 | 514,000 |
| 2008/02/13 | 240 | 246 | 238 | 239 | 495,000 |
| 2008/02/12 | 243 | 249 | 235 | 236 | 603,000 |
| 2008/02/08 | 253 | 254 | 244 | 244 | 353,000 |
| 2008/02/07 | 253 | 258 | 246 | 256 | 843,000 |
| 2008/02/06 | 264 | 267 | 256 | 256 | 481,000 |
| 2008/02/05 | 267 | 271 | 263 | 267 | 760,000 |
| 2008/02/04 | 246 | 270 | 245 | 267 | 1,234,000 |
| 2008/02/01 | 270 | 275 | 266 | 271 | 628,000 |
| 2008/01/31 | 261 | 274 | 260 | 270 | 1,003,000 |
| 2008/01/30 | 261 | 265 | 253 | 263 | 973,000 |
| 2008/01/29 | 257 | 264 | 254 | 261 | 434,000 |
| 2008/01/28 | 256 | 265 | 253 | 254 | 893,000 |
| 2008/01/25 | 252 | 258 | 247 | 258 | 1,020,000 |
| 2008/01/24 | 226 | 252 | 226 | 251 | 1,290,000 |
| 2008/01/23 | 215 | 235 | 208 | 225 | 945,000 |
| 2008/01/22 | 207 | 211 | 198 | 200 | 437,000 |
| 2008/01/21 | 212 | 218 | 209 | 212 | 444,000 |
| 2008/01/18 | 200 | 215 | 194 | 212 | 818,000 |
| 2008/01/17 | 212 | 217 | 200 | 215 | 615,000 |
| 2008/01/16 | 201 | 214 | 196 | 207 | 1,247,000 |
| 2008/01/15 | 230 | 242 | 219 | 220 | 830,000 |
| 2008/01/11 | 242 | 242 | 226 | 226 | 815,000 |
| 2008/01/10 | 248 | 248 | 240 | 242 | 408,000 |
| 2008/01/09 | 235 | 245 | 232 | 243 | 567,000 |
| 2008/01/08 | 232 | 244 | 232 | 242 | 564,000 |
| 2008/01/07 | 233 | 239 | 226 | 236 | 700,000 |
| 2008/01/04 | 241 | 243 | 231 | 236 | 470,000 |