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 |
|---|---|---|---|---|---|
| 2010/12/30 | 180 | 180 | 177 | 178 | 72,000 |
| 2010/12/29 | 177 | 180 | 177 | 180 | 37,000 |
| 2010/12/28 | 180 | 180 | 177 | 179 | 78,000 |
| 2010/12/27 | 184 | 185 | 180 | 180 | 104,000 |
| 2010/12/24 | 189 | 189 | 184 | 185 | 91,000 |
| 2010/12/22 | 185 | 185 | 184 | 185 | 65,000 |
| 2010/12/21 | 183 | 186 | 183 | 185 | 77,000 |
| 2010/12/20 | 187 | 187 | 184 | 185 | 131,000 |
| 2010/12/17 | 183 | 188 | 181 | 188 | 148,000 |
| 2010/12/16 | 180 | 182 | 178 | 182 | 86,000 |
| 2010/12/15 | 181 | 182 | 177 | 181 | 173,000 |
| 2010/12/14 | 180 | 182 | 180 | 182 | 53,000 |
| 2010/12/13 | 178 | 181 | 178 | 181 | 93,000 |
| 2010/12/10 | 180 | 180 | 177 | 180 | 280,000 |
| 2010/12/09 | 174 | 177 | 174 | 176 | 74,000 |
| 2010/12/08 | 170 | 175 | 170 | 174 | 135,000 |
| 2010/12/07 | 172 | 172 | 170 | 172 | 66,000 |
| 2010/12/06 | 171 | 173 | 169 | 172 | 120,000 |
| 2010/12/03 | 167 | 171 | 167 | 168 | 224,000 |
| 2010/12/02 | 165 | 167 | 165 | 166 | 81,000 |
| 2010/12/01 | 163 | 165 | 162 | 164 | 107,000 |
| 2010/11/30 | 163 | 166 | 162 | 162 | 243,000 |
| 2010/11/29 | 162 | 162 | 159 | 160 | 112,000 |
| 2010/11/26 | 162 | 164 | 160 | 163 | 244,000 |
| 2010/11/25 | 158 | 161 | 155 | 160 | 309,000 |
| 2010/11/24 | 150 | 156 | 150 | 155 | 353,000 |
| 2010/11/22 | 152 | 154 | 151 | 151 | 211,000 |
| 2010/11/19 | 152 | 153 | 151 | 151 | 156,000 |
| 2010/11/18 | 152 | 152 | 149 | 152 | 193,000 |
| 2010/11/17 | 155 | 155 | 149 | 151 | 757,000 |
| 2010/11/16 | 151 | 156 | 147 | 156 | 1,375,000 |
| 2010/11/15 | 139 | 142 | 139 | 142 | 96,000 |
| 2010/11/12 | 141 | 141 | 138 | 139 | 103,000 |
| 2010/11/11 | 140 | 142 | 140 | 141 | 90,000 |
| 2010/11/10 | 139 | 142 | 139 | 142 | 81,000 |
| 2010/11/09 | 141 | 142 | 140 | 140 | 36,000 |
| 2010/11/08 | 138 | 143 | 138 | 142 | 75,000 |
| 2010/11/05 | 133 | 138 | 133 | 138 | 82,000 |
| 2010/11/04 | 131 | 133 | 131 | 132 | 53,000 |
| 2010/11/02 | 132 | 132 | 130 | 130 | 69,000 |
| 2010/11/01 | 135 | 135 | 131 | 132 | 73,000 |
| 2010/10/29 | 139 | 139 | 135 | 135 | 110,000 |
| 2010/10/28 | 140 | 142 | 139 | 139 | 184,000 |
| 2010/10/27 | 140 | 142 | 140 | 141 | 74,000 |
| 2010/10/26 | 143 | 143 | 141 | 142 | 117,000 |
| 2010/10/25 | 143 | 143 | 140 | 140 | 73,000 |
| 2010/10/22 | 144 | 145 | 144 | 144 | 58,000 |
| 2010/10/21 | 145 | 146 | 144 | 145 | 54,000 |
| 2010/10/20 | 149 | 149 | 145 | 146 | 130,000 |
| 2010/10/19 | 142 | 148 | 142 | 148 | 174,000 |
| 2010/10/18 | 140 | 143 | 140 | 142 | 45,000 |
| 2010/10/15 | 141 | 144 | 140 | 142 | 148,000 |
| 2010/10/14 | 143 | 144 | 140 | 142 | 138,000 |
| 2010/10/13 | 145 | 145 | 142 | 143 | 111,000 |
| 2010/10/12 | 148 | 149 | 144 | 144 | 104,000 |
| 2010/10/08 | 150 | 151 | 149 | 149 | 217,000 |
| 2010/10/07 | 156 | 156 | 153 | 154 | 123,000 |
| 2010/10/06 | 154 | 157 | 154 | 157 | 92,000 |
| 2010/10/05 | 159 | 159 | 151 | 154 | 131,000 |
| 2010/10/04 | 166 | 166 | 160 | 160 | 99,000 |
| 2010/10/01 | 168 | 169 | 165 | 166 | 74,000 |
| 2010/09/30 | 171 | 171 | 168 | 168 | 64,000 |
| 2010/09/29 | 172 | 173 | 170 | 173 | 69,000 |
| 2010/09/28 | 170 | 172 | 168 | 171 | 189,000 |
| 2010/09/27 | 174 | 175 | 174 | 174 | 564,000 |
| 2010/09/24 | 175 | 175 | 173 | 173 | 90,000 |
| 2010/09/22 | 174 | 174 | 173 | 173 | 24,000 |
| 2010/09/21 | 176 | 176 | 174 | 174 | 80,000 |
| 2010/09/17 | 173 | 175 | 172 | 175 | 109,000 |
| 2010/09/16 | 172 | 173 | 172 | 173 | 58,000 |
| 2010/09/15 | 172 | 174 | 172 | 172 | 57,000 |
| 2010/09/14 | 171 | 173 | 171 | 172 | 82,000 |
| 2010/09/13 | 170 | 171 | 170 | 170 | 49,000 |
| 2010/09/10 | 171 | 172 | 170 | 170 | 397,000 |
| 2010/09/09 | 173 | 175 | 171 | 174 | 45,000 |
| 2010/09/08 | 172 | 173 | 172 | 173 | 24,000 |
| 2010/09/07 | 173 | 175 | 173 | 174 | 29,000 |
| 2010/09/06 | 173 | 174 | 171 | 173 | 38,000 |
| 2010/09/03 | 172 | 173 | 172 | 173 | 45,000 |
| 2010/09/02 | 172 | 173 | 171 | 172 | 25,000 |
| 2010/09/01 | 171 | 173 | 169 | 170 | 84,000 |
| 2010/08/31 | 173 | 173 | 171 | 172 | 42,000 |
| 2010/08/30 | 173 | 175 | 172 | 173 | 103,000 |
| 2010/08/27 | 170 | 173 | 170 | 173 | 63,000 |
| 2010/08/26 | 175 | 175 | 170 | 171 | 59,000 |
| 2010/08/25 | 170 | 174 | 170 | 172 | 39,000 |
| 2010/08/24 | 176 | 177 | 171 | 172 | 133,000 |
| 2010/08/23 | 176 | 178 | 176 | 176 | 66,000 |
| 2010/08/20 | 175 | 179 | 175 | 176 | 93,000 |
| 2010/08/19 | 175 | 180 | 175 | 178 | 149,000 |
| 2010/08/18 | 174 | 175 | 173 | 175 | 34,000 |
| 2010/08/17 | 173 | 175 | 173 | 174 | 24,000 |
| 2010/08/16 | 173 | 174 | 173 | 174 | 45,000 |
| 2010/08/13 | 176 | 176 | 173 | 174 | 61,000 |
| 2010/08/12 | 174 | 174 | 173 | 174 | 30,000 |
| 2010/08/11 | 178 | 178 | 174 | 175 | 82,000 |
| 2010/08/10 | 177 | 178 | 177 | 178 | 15,000 |
| 2010/08/09 | 177 | 178 | 177 | 178 | 23,000 |
| 2010/08/06 | 176 | 178 | 176 | 177 | 27,000 |
| 2010/08/05 | 178 | 178 | 175 | 177 | 41,000 |
| 2010/08/04 | 179 | 180 | 177 | 177 | 50,000 |
| 2010/08/03 | 180 | 180 | 178 | 179 | 84,000 |
| 2010/08/02 | 181 | 181 | 179 | 179 | 31,000 |
| 2010/07/30 | 183 | 183 | 180 | 180 | 78,000 |
| 2010/07/29 | 182 | 185 | 182 | 184 | 44,000 |
| 2010/07/28 | 182 | 184 | 180 | 184 | 66,000 |
| 2010/07/27 | 182 | 182 | 181 | 182 | 25,000 |
| 2010/07/26 | 182 | 182 | 179 | 180 | 48,000 |
| 2010/07/23 | 179 | 181 | 179 | 181 | 59,000 |
| 2010/07/22 | 178 | 178 | 177 | 178 | 65,000 |
| 2010/07/21 | 180 | 180 | 178 | 178 | 100,000 |
| 2010/07/20 | 177 | 182 | 175 | 182 | 237,000 |
| 2010/07/16 | 181 | 182 | 180 | 182 | 107,000 |
| 2010/07/15 | 180 | 181 | 180 | 180 | 40,000 |
| 2010/07/14 | 182 | 183 | 180 | 182 | 36,000 |
| 2010/07/13 | 180 | 182 | 180 | 180 | 59,000 |
| 2010/07/12 | 183 | 185 | 180 | 180 | 72,000 |
| 2010/07/09 | 187 | 187 | 184 | 184 | 44,000 |
| 2010/07/08 | 185 | 187 | 182 | 186 | 88,000 |
| 2010/07/07 | 181 | 184 | 181 | 183 | 83,000 |
| 2010/07/06 | 183 | 183 | 180 | 183 | 38,000 |
| 2010/07/05 | 182 | 183 | 180 | 183 | 47,000 |
| 2010/07/02 | 179 | 183 | 179 | 182 | 60,000 |
| 2010/07/01 | 181 | 183 | 179 | 181 | 88,000 |
| 2010/06/30 | 177 | 183 | 177 | 183 | 77,000 |
| 2010/06/29 | 188 | 188 | 180 | 183 | 115,000 |
| 2010/06/28 | 188 | 191 | 185 | 187 | 233,000 |
| 2010/06/25 | 184 | 195 | 180 | 186 | 1,162,000 |
| 2010/06/24 | 179 | 180 | 178 | 179 | 42,000 |
| 2010/06/23 | 181 | 181 | 179 | 179 | 63,000 |
| 2010/06/22 | 183 | 185 | 182 | 183 | 80,000 |
| 2010/06/21 | 184 | 184 | 182 | 183 | 63,000 |
| 2010/06/18 | 178 | 183 | 178 | 183 | 71,000 |
| 2010/06/17 | 181 | 181 | 179 | 179 | 51,000 |
| 2010/06/16 | 179 | 181 | 177 | 179 | 73,000 |
| 2010/06/15 | 178 | 179 | 177 | 178 | 40,000 |
| 2010/06/14 | 180 | 182 | 178 | 179 | 79,000 |
| 2010/06/11 | 178 | 179 | 176 | 179 | 193,000 |
| 2010/06/10 | 177 | 177 | 175 | 175 | 14,000 |
| 2010/06/09 | 177 | 180 | 177 | 177 | 52,000 |
| 2010/06/08 | 172 | 176 | 172 | 176 | 63,000 |
| 2010/06/07 | 175 | 176 | 172 | 172 | 69,000 |
| 2010/06/04 | 176 | 179 | 176 | 178 | 34,000 |
| 2010/06/03 | 176 | 177 | 175 | 176 | 60,000 |
| 2010/06/02 | 178 | 181 | 174 | 175 | 151,000 |
| 2010/06/01 | 181 | 189 | 178 | 178 | 398,000 |
| 2010/05/31 | 174 | 178 | 174 | 178 | 51,000 |
| 2010/05/28 | 177 | 182 | 173 | 173 | 112,000 |
| 2010/05/27 | 171 | 172 | 170 | 172 | 83,000 |
| 2010/05/26 | 171 | 173 | 170 | 172 | 115,000 |
| 2010/05/25 | 172 | 172 | 168 | 169 | 94,000 |
| 2010/05/24 | 172 | 174 | 171 | 171 | 63,000 |
| 2010/05/21 | 171 | 174 | 171 | 172 | 126,000 |
| 2010/05/20 | 183 | 184 | 177 | 178 | 233,000 |
| 2010/05/19 | 176 | 180 | 174 | 178 | 135,000 |
| 2010/05/18 | 183 | 185 | 178 | 180 | 157,000 |
| 2010/05/17 | 194 | 194 | 185 | 186 | 174,000 |
| 2010/05/14 | 196 | 197 | 194 | 194 | 83,000 |
| 2010/05/13 | 198 | 198 | 197 | 198 | 32,000 |
| 2010/05/12 | 198 | 199 | 196 | 196 | 64,000 |
| 2010/05/11 | 201 | 201 | 197 | 197 | 80,000 |
| 2010/05/10 | 196 | 199 | 194 | 199 | 115,000 |
| 2010/05/07 | 199 | 200 | 192 | 196 | 165,000 |
| 2010/05/06 | 205 | 205 | 202 | 202 | 163,000 |
| 2010/04/30 | 205 | 207 | 204 | 206 | 107,000 |
| 2010/04/28 | 205 | 205 | 203 | 204 | 169,000 |
| 2010/04/27 | 209 | 209 | 206 | 208 | 131,000 |
| 2010/04/26 | 210 | 210 | 208 | 209 | 120,000 |
| 2010/04/23 | 207 | 207 | 203 | 206 | 213,000 |
| 2010/04/22 | 211 | 211 | 206 | 207 | 99,000 |
| 2010/04/21 | 212 | 212 | 209 | 211 | 119,000 |
| 2010/04/20 | 212 | 212 | 208 | 209 | 133,000 |
| 2010/04/19 | 209 | 209 | 206 | 208 | 113,000 |
| 2010/04/16 | 212 | 213 | 211 | 211 | 82,000 |
| 2010/04/15 | 214 | 214 | 212 | 213 | 66,000 |
| 2010/04/14 | 210 | 213 | 210 | 211 | 151,000 |
| 2010/04/13 | 217 | 217 | 207 | 211 | 267,000 |
| 2010/04/12 | 216 | 218 | 215 | 215 | 164,000 |
| 2010/04/09 | 218 | 219 | 214 | 215 | 222,000 |
| 2010/04/08 | 221 | 221 | 218 | 219 | 274,000 |
| 2010/04/07 | 225 | 225 | 220 | 222 | 288,000 |
| 2010/04/06 | 227 | 228 | 221 | 223 | 538,000 |
| 2010/04/05 | 208 | 217 | 207 | 217 | 290,000 |
| 2010/04/02 | 208 | 208 | 206 | 208 | 69,000 |
| 2010/04/01 | 209 | 209 | 205 | 207 | 87,000 |
| 2010/03/31 | 206 | 208 | 204 | 207 | 126,000 |
| 2010/03/30 | 202 | 204 | 202 | 204 | 72,000 |
| 2010/03/29 | 203 | 204 | 202 | 202 | 91,000 |
| 2010/03/26 | 205 | 207 | 204 | 207 | 191,000 |
| 2010/03/25 | 205 | 206 | 203 | 204 | 114,000 |
| 2010/03/24 | 207 | 207 | 205 | 206 | 128,000 |
| 2010/03/23 | 207 | 207 | 205 | 205 | 91,000 |
| 2010/03/19 | 205 | 206 | 204 | 206 | 103,000 |
| 2010/03/18 | 206 | 207 | 205 | 205 | 74,000 |
| 2010/03/17 | 209 | 209 | 206 | 207 | 79,000 |
| 2010/03/16 | 205 | 209 | 205 | 205 | 95,000 |
| 2010/03/15 | 206 | 207 | 205 | 207 | 86,000 |
| 2010/03/12 | 209 | 209 | 204 | 205 | 155,000 |
| 2010/03/11 | 208 | 211 | 206 | 209 | 69,000 |
| 2010/03/10 | 208 | 212 | 205 | 208 | 104,000 |
| 2010/03/09 | 211 | 213 | 210 | 210 | 67,000 |
| 2010/03/08 | 215 | 218 | 212 | 215 | 80,000 |
| 2010/03/05 | 215 | 215 | 214 | 215 | 51,000 |
| 2010/03/04 | 215 | 215 | 213 | 213 | 22,000 |
| 2010/03/03 | 215 | 215 | 213 | 215 | 27,000 |
| 2010/03/02 | 217 | 220 | 213 | 215 | 57,000 |
| 2010/03/01 | 218 | 218 | 215 | 216 | 60,000 |
| 2010/02/26 | 215 | 218 | 211 | 218 | 118,000 |
| 2010/02/25 | 206 | 209 | 206 | 209 | 61,000 |
| 2010/02/24 | 209 | 209 | 206 | 206 | 83,000 |
| 2010/02/23 | 211 | 211 | 206 | 207 | 48,000 |
| 2010/02/22 | 207 | 215 | 207 | 208 | 88,000 |
| 2010/02/19 | 208 | 208 | 206 | 206 | 54,000 |
| 2010/02/18 | 208 | 209 | 205 | 208 | 114,000 |
| 2010/02/17 | 211 | 212 | 209 | 211 | 102,000 |
| 2010/02/16 | 217 | 218 | 211 | 211 | 233,000 |
| 2010/02/15 | 224 | 224 | 219 | 219 | 64,000 |
| 2010/02/12 | 221 | 221 | 220 | 221 | 49,000 |
| 2010/02/10 | 220 | 221 | 220 | 220 | 50,000 |
| 2010/02/09 | 222 | 222 | 219 | 219 | 55,000 |
| 2010/02/08 | 228 | 228 | 222 | 222 | 33,000 |
| 2010/02/05 | 223 | 225 | 221 | 222 | 50,000 |
| 2010/02/04 | 223 | 227 | 223 | 225 | 37,000 |
| 2010/02/03 | 221 | 226 | 221 | 224 | 59,000 |
| 2010/02/02 | 219 | 224 | 217 | 223 | 93,000 |
| 2010/02/01 | 226 | 226 | 220 | 221 | 117,000 |
| 2010/01/29 | 227 | 228 | 226 | 226 | 52,000 |
| 2010/01/28 | 233 | 233 | 225 | 227 | 78,000 |
| 2010/01/27 | 233 | 233 | 228 | 228 | 85,000 |
| 2010/01/26 | 229 | 232 | 226 | 226 | 91,000 |
| 2010/01/25 | 229 | 229 | 228 | 228 | 27,000 |
| 2010/01/22 | 226 | 229 | 226 | 228 | 61,000 |
| 2010/01/21 | 225 | 230 | 225 | 229 | 103,000 |
| 2010/01/20 | 234 | 234 | 226 | 227 | 89,000 |
| 2010/01/19 | 228 | 233 | 226 | 230 | 121,000 |
| 2010/01/18 | 228 | 229 | 226 | 227 | 87,000 |
| 2010/01/15 | 230 | 230 | 228 | 230 | 76,000 |
| 2010/01/14 | 226 | 229 | 224 | 229 | 63,000 |
| 2010/01/13 | 227 | 228 | 222 | 227 | 147,000 |
| 2010/01/12 | 228 | 230 | 224 | 226 | 146,000 |
| 2010/01/08 | 226 | 230 | 225 | 228 | 246,000 |
| 2010/01/07 | 232 | 232 | 227 | 229 | 160,000 |
| 2010/01/06 | 237 | 237 | 228 | 233 | 192,000 |
| 2010/01/05 | 242 | 243 | 237 | 237 | 128,000 |
| 2010/01/04 | 239 | 239 | 235 | 239 | 48,000 |