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 |
|---|---|---|---|---|---|
| 2013/12/30 | 305 | 308 | 305 | 308 | 138,000 |
| 2013/12/27 | 299 | 304 | 297 | 304 | 147,000 |
| 2013/12/26 | 293 | 299 | 293 | 297 | 223,000 |
| 2013/12/25 | 291 | 292 | 288 | 290 | 163,000 |
| 2013/12/24 | 294 | 295 | 291 | 291 | 95,000 |
| 2013/12/20 | 293 | 294 | 292 | 293 | 101,000 |
| 2013/12/19 | 292 | 295 | 290 | 293 | 166,000 |
| 2013/12/18 | 296 | 298 | 289 | 291 | 307,000 |
| 2013/12/17 | 295 | 299 | 294 | 298 | 128,000 |
| 2013/12/16 | 299 | 299 | 292 | 292 | 102,000 |
| 2013/12/13 | 291 | 297 | 291 | 293 | 238,000 |
| 2013/12/12 | 295 | 298 | 294 | 296 | 82,000 |
| 2013/12/11 | 308 | 308 | 293 | 295 | 275,000 |
| 2013/12/10 | 304 | 308 | 304 | 304 | 121,000 |
| 2013/12/09 | 303 | 307 | 303 | 307 | 44,000 |
| 2013/12/06 | 304 | 304 | 301 | 302 | 61,000 |
| 2013/12/05 | 309 | 310 | 301 | 303 | 112,000 |
| 2013/12/04 | 309 | 310 | 305 | 305 | 105,000 |
| 2013/12/03 | 313 | 315 | 310 | 312 | 145,000 |
| 2013/12/02 | 308 | 313 | 307 | 311 | 213,000 |
| 2013/11/29 | 306 | 310 | 305 | 309 | 148,000 |
| 2013/11/28 | 301 | 308 | 299 | 307 | 271,000 |
| 2013/11/27 | 305 | 305 | 297 | 299 | 114,000 |
| 2013/11/26 | 297 | 305 | 296 | 305 | 178,000 |
| 2013/11/25 | 295 | 299 | 294 | 298 | 64,000 |
| 2013/11/22 | 299 | 299 | 295 | 295 | 100,000 |
| 2013/11/21 | 295 | 298 | 295 | 298 | 50,000 |
| 2013/11/20 | 297 | 297 | 296 | 297 | 50,000 |
| 2013/11/19 | 298 | 299 | 293 | 299 | 89,000 |
| 2013/11/18 | 297 | 300 | 296 | 297 | 99,000 |
| 2013/11/15 | 295 | 298 | 293 | 297 | 226,000 |
| 2013/11/14 | 294 | 294 | 285 | 288 | 168,000 |
| 2013/11/13 | 293 | 293 | 290 | 292 | 81,000 |
| 2013/11/12 | 292 | 295 | 291 | 293 | 115,000 |
| 2013/11/11 | 293 | 295 | 293 | 295 | 54,000 |
| 2013/11/08 | 296 | 296 | 292 | 294 | 70,000 |
| 2013/11/07 | 294 | 299 | 294 | 298 | 33,000 |
| 2013/11/06 | 293 | 299 | 293 | 298 | 60,000 |
| 2013/11/05 | 303 | 303 | 296 | 298 | 69,000 |
| 2013/11/01 | 303 | 304 | 298 | 298 | 41,000 |
| 2013/10/31 | 308 | 308 | 302 | 303 | 57,000 |
| 2013/10/30 | 304 | 310 | 303 | 310 | 156,000 |
| 2013/10/29 | 299 | 304 | 299 | 302 | 56,000 |
| 2013/10/28 | 302 | 303 | 301 | 302 | 53,000 |
| 2013/10/25 | 301 | 302 | 298 | 299 | 84,000 |
| 2013/10/24 | 298 | 300 | 296 | 300 | 73,000 |
| 2013/10/23 | 301 | 301 | 297 | 297 | 67,000 |
| 2013/10/22 | 301 | 302 | 298 | 300 | 76,000 |
| 2013/10/21 | 303 | 303 | 299 | 301 | 55,000 |
| 2013/10/18 | 303 | 303 | 299 | 302 | 34,000 |
| 2013/10/17 | 303 | 303 | 300 | 302 | 49,000 |
| 2013/10/16 | 300 | 300 | 299 | 300 | 26,000 |
| 2013/10/15 | 306 | 306 | 300 | 304 | 63,000 |
| 2013/10/11 | 300 | 305 | 300 | 305 | 84,000 |
| 2013/10/10 | 295 | 299 | 294 | 299 | 59,000 |
| 2013/10/09 | 292 | 294 | 291 | 293 | 62,000 |
| 2013/10/08 | 290 | 291 | 289 | 291 | 77,000 |
| 2013/10/07 | 298 | 298 | 291 | 291 | 63,000 |
| 2013/10/04 | 296 | 303 | 296 | 299 | 103,000 |
| 2013/10/03 | 298 | 301 | 294 | 300 | 119,000 |
| 2013/10/02 | 305 | 305 | 298 | 299 | 103,000 |
| 2013/10/01 | 303 | 306 | 297 | 305 | 118,000 |
| 2013/09/30 | 306 | 306 | 300 | 303 | 62,000 |
| 2013/09/27 | 310 | 310 | 306 | 307 | 73,000 |
| 2013/09/26 | 310 | 310 | 303 | 309 | 301,000 |
| 2013/09/25 | 312 | 315 | 312 | 315 | 627,000 |
| 2013/09/24 | 314 | 316 | 308 | 312 | 239,000 |
| 2013/09/20 | 310 | 314 | 310 | 314 | 217,000 |
| 2013/09/19 | 308 | 310 | 306 | 310 | 107,000 |
| 2013/09/18 | 305 | 310 | 305 | 306 | 128,000 |
| 2013/09/17 | 308 | 308 | 305 | 307 | 97,000 |
| 2013/09/13 | 306 | 307 | 305 | 307 | 148,000 |
| 2013/09/12 | 302 | 306 | 302 | 306 | 148,000 |
| 2013/09/11 | 303 | 304 | 301 | 303 | 85,000 |
| 2013/09/10 | 299 | 302 | 299 | 302 | 145,000 |
| 2013/09/09 | 305 | 306 | 300 | 302 | 138,000 |
| 2013/09/06 | 308 | 308 | 301 | 303 | 74,000 |
| 2013/09/05 | 309 | 309 | 304 | 307 | 173,000 |
| 2013/09/04 | 304 | 311 | 303 | 310 | 195,000 |
| 2013/09/03 | 300 | 304 | 300 | 304 | 65,000 |
| 2013/09/02 | 300 | 300 | 297 | 297 | 82,000 |
| 2013/08/30 | 307 | 308 | 295 | 296 | 208,000 |
| 2013/08/29 | 308 | 308 | 303 | 305 | 108,000 |
| 2013/08/28 | 309 | 311 | 305 | 307 | 224,000 |
| 2013/08/27 | 301 | 314 | 301 | 313 | 285,000 |
| 2013/08/26 | 298 | 302 | 297 | 300 | 123,000 |
| 2013/08/23 | 303 | 305 | 299 | 302 | 100,000 |
| 2013/08/22 | 299 | 302 | 297 | 301 | 85,000 |
| 2013/08/21 | 302 | 302 | 297 | 299 | 110,000 |
| 2013/08/20 | 305 | 308 | 304 | 304 | 88,000 |
| 2013/08/19 | 301 | 307 | 301 | 306 | 227,000 |
| 2013/08/16 | 299 | 301 | 298 | 301 | 104,000 |
| 2013/08/15 | 292 | 300 | 288 | 300 | 204,000 |
| 2013/08/14 | 285 | 293 | 281 | 292 | 517,000 |
| 2013/08/13 | 296 | 299 | 296 | 298 | 152,000 |
| 2013/08/12 | 296 | 298 | 294 | 296 | 53,000 |
| 2013/08/09 | 298 | 299 | 295 | 296 | 108,000 |
| 2013/08/08 | 297 | 301 | 297 | 298 | 63,000 |
| 2013/08/07 | 302 | 303 | 298 | 298 | 86,000 |
| 2013/08/06 | 303 | 304 | 299 | 303 | 90,000 |
| 2013/08/05 | 301 | 305 | 300 | 303 | 79,000 |
| 2013/08/02 | 301 | 302 | 298 | 301 | 118,000 |
| 2013/08/01 | 294 | 300 | 292 | 298 | 146,000 |
| 2013/07/31 | 293 | 295 | 290 | 290 | 112,000 |
| 2013/07/30 | 288 | 297 | 288 | 295 | 120,000 |
| 2013/07/29 | 296 | 300 | 285 | 286 | 184,000 |
| 2013/07/26 | 309 | 309 | 295 | 297 | 320,000 |
| 2013/07/25 | 309 | 311 | 308 | 310 | 145,000 |
| 2013/07/24 | 307 | 309 | 306 | 309 | 172,000 |
| 2013/07/23 | 297 | 308 | 297 | 307 | 220,000 |
| 2013/07/22 | 300 | 308 | 298 | 300 | 362,000 |
| 2013/07/19 | 306 | 308 | 296 | 298 | 276,000 |
| 2013/07/18 | 299 | 304 | 299 | 304 | 195,000 |
| 2013/07/17 | 296 | 302 | 296 | 298 | 295,000 |
| 2013/07/16 | 296 | 300 | 296 | 299 | 119,000 |
| 2013/07/12 | 294 | 296 | 292 | 296 | 121,000 |
| 2013/07/11 | 295 | 297 | 292 | 293 | 131,000 |
| 2013/07/10 | 285 | 295 | 285 | 293 | 202,000 |
| 2013/07/09 | 291 | 294 | 286 | 288 | 190,000 |
| 2013/07/08 | 295 | 298 | 289 | 291 | 181,000 |
| 2013/07/05 | 288 | 294 | 288 | 292 | 176,000 |
| 2013/07/04 | 293 | 293 | 284 | 287 | 184,000 |
| 2013/07/03 | 291 | 300 | 288 | 290 | 301,000 |
| 2013/07/02 | 284 | 286 | 283 | 284 | 167,000 |
| 2013/07/01 | 272 | 282 | 272 | 280 | 147,000 |
| 2013/06/28 | 260 | 275 | 260 | 274 | 199,000 |
| 2013/06/27 | 262 | 262 | 255 | 260 | 162,000 |
| 2013/06/26 | 269 | 269 | 256 | 257 | 191,000 |
| 2013/06/25 | 262 | 264 | 256 | 262 | 160,000 |
| 2013/06/24 | 265 | 266 | 262 | 262 | 74,000 |
| 2013/06/21 | 263 | 264 | 259 | 260 | 233,000 |
| 2013/06/20 | 265 | 270 | 262 | 268 | 147,000 |
| 2013/06/19 | 265 | 268 | 262 | 268 | 160,000 |
| 2013/06/18 | 265 | 267 | 260 | 261 | 94,000 |
| 2013/06/17 | 248 | 265 | 248 | 263 | 147,000 |
| 2013/06/14 | 258 | 258 | 251 | 251 | 265,000 |
| 2013/06/13 | 258 | 259 | 251 | 251 | 171,000 |
| 2013/06/12 | 261 | 267 | 256 | 265 | 182,000 |
| 2013/06/11 | 265 | 269 | 261 | 265 | 183,000 |
| 2013/06/10 | 257 | 266 | 257 | 266 | 164,000 |
| 2013/06/07 | 253 | 256 | 241 | 247 | 518,000 |
| 2013/06/06 | 272 | 292 | 259 | 261 | 855,000 |
| 2013/06/05 | 282 | 289 | 277 | 277 | 271,000 |
| 2013/06/04 | 280 | 286 | 274 | 284 | 233,000 |
| 2013/06/03 | 287 | 293 | 283 | 283 | 243,000 |
| 2013/05/31 | 294 | 298 | 289 | 290 | 224,000 |
| 2013/05/30 | 300 | 300 | 289 | 290 | 451,000 |
| 2013/05/29 | 302 | 309 | 296 | 305 | 403,000 |
| 2013/05/28 | 294 | 301 | 292 | 295 | 490,000 |
| 2013/05/27 | 299 | 302 | 295 | 298 | 543,000 |
| 2013/05/24 | 308 | 313 | 297 | 306 | 761,000 |
| 2013/05/23 | 323 | 326 | 301 | 306 | 1,077,000 |
| 2013/05/22 | 335 | 344 | 319 | 324 | 2,881,000 |
| 2013/05/21 | 312 | 314 | 307 | 311 | 386,000 |
| 2013/05/20 | 319 | 320 | 312 | 316 | 349,000 |
| 2013/05/17 | 300 | 322 | 298 | 317 | 1,032,000 |
| 2013/05/16 | 302 | 305 | 287 | 299 | 742,000 |
| 2013/05/15 | 318 | 322 | 305 | 307 | 821,000 |
| 2013/05/14 | 320 | 329 | 316 | 326 | 567,000 |
| 2013/05/13 | 318 | 320 | 311 | 320 | 558,000 |
| 2013/05/10 | 325 | 326 | 315 | 318 | 532,000 |
| 2013/05/09 | 320 | 324 | 318 | 318 | 353,000 |
| 2013/05/08 | 327 | 329 | 319 | 320 | 598,000 |
| 2013/05/07 | 318 | 327 | 315 | 323 | 1,049,000 |
| 2013/05/02 | 307 | 317 | 307 | 315 | 750,000 |
| 2013/05/01 | 312 | 316 | 310 | 311 | 508,000 |
| 2013/04/30 | 304 | 310 | 301 | 307 | 463,000 |
| 2013/04/26 | 311 | 311 | 301 | 304 | 699,000 |
| 2013/04/25 | 315 | 317 | 306 | 309 | 675,000 |
| 2013/04/24 | 319 | 324 | 307 | 320 | 2,021,000 |
| 2013/04/23 | 289 | 324 | 287 | 321 | 3,830,000 |
| 2013/04/22 | 287 | 290 | 282 | 284 | 639,000 |
| 2013/04/19 | 281 | 284 | 278 | 282 | 263,000 |
| 2013/04/18 | 282 | 288 | 281 | 281 | 405,000 |
| 2013/04/17 | 283 | 285 | 279 | 282 | 301,000 |
| 2013/04/16 | 276 | 281 | 275 | 278 | 179,000 |
| 2013/04/15 | 283 | 283 | 277 | 279 | 175,000 |
| 2013/04/12 | 289 | 289 | 280 | 280 | 226,000 |
| 2013/04/11 | 286 | 292 | 281 | 286 | 471,000 |
| 2013/04/10 | 286 | 287 | 281 | 283 | 206,000 |
| 2013/04/09 | 287 | 292 | 282 | 284 | 585,000 |
| 2013/04/08 | 280 | 285 | 278 | 284 | 502,000 |
| 2013/04/05 | 275 | 279 | 270 | 272 | 281,000 |
| 2013/04/04 | 260 | 272 | 258 | 268 | 362,000 |
| 2013/04/03 | 259 | 264 | 256 | 262 | 287,000 |
| 2013/04/02 | 263 | 263 | 253 | 260 | 292,000 |
| 2013/04/01 | 279 | 282 | 265 | 265 | 297,000 |
| 2013/03/29 | 284 | 284 | 275 | 278 | 364,000 |
| 2013/03/28 | 280 | 281 | 272 | 274 | 283,000 |
| 2013/03/27 | 285 | 285 | 277 | 281 | 182,000 |
| 2013/03/26 | 283 | 284 | 280 | 281 | 313,000 |
| 2013/03/25 | 284 | 303 | 282 | 284 | 1,583,000 |
| 2013/03/22 | 283 | 283 | 279 | 281 | 272,000 |
| 2013/03/21 | 276 | 285 | 276 | 283 | 416,000 |
| 2013/03/19 | 281 | 283 | 277 | 277 | 254,000 |
| 2013/03/18 | 284 | 285 | 277 | 278 | 287,000 |
| 2013/03/15 | 277 | 286 | 276 | 286 | 586,000 |
| 2013/03/14 | 274 | 277 | 274 | 274 | 153,000 |
| 2013/03/13 | 277 | 282 | 271 | 273 | 497,000 |
| 2013/03/12 | 286 | 286 | 274 | 275 | 467,000 |
| 2013/03/11 | 282 | 288 | 281 | 287 | 383,000 |
| 2013/03/08 | 280 | 285 | 280 | 284 | 293,000 |
| 2013/03/07 | 288 | 288 | 280 | 281 | 357,000 |
| 2013/03/06 | 290 | 291 | 283 | 284 | 592,000 |
| 2013/03/05 | 281 | 291 | 278 | 290 | 907,000 |
| 2013/03/04 | 275 | 281 | 272 | 279 | 550,000 |
| 2013/03/01 | 270 | 277 | 269 | 273 | 372,000 |
| 2013/02/28 | 269 | 272 | 267 | 270 | 284,000 |
| 2013/02/27 | 274 | 274 | 267 | 267 | 334,000 |
| 2013/02/26 | 269 | 271 | 265 | 268 | 382,000 |
| 2013/02/25 | 269 | 274 | 268 | 271 | 481,000 |
| 2013/02/22 | 260 | 269 | 257 | 269 | 633,000 |
| 2013/02/21 | 257 | 264 | 257 | 262 | 477,000 |
| 2013/02/20 | 258 | 260 | 255 | 258 | 459,000 |
| 2013/02/19 | 250 | 268 | 250 | 261 | 1,419,000 |
| 2013/02/18 | 245 | 249 | 242 | 248 | 526,000 |
| 2013/02/15 | 255 | 255 | 236 | 241 | 1,406,000 |
| 2013/02/14 | 265 | 270 | 263 | 266 | 448,000 |
| 2013/02/13 | 279 | 279 | 261 | 265 | 763,000 |
| 2013/02/12 | 283 | 285 | 274 | 276 | 689,000 |
| 2013/02/08 | 281 | 290 | 277 | 281 | 1,604,000 |
| 2013/02/07 | 275 | 278 | 274 | 277 | 423,000 |
| 2013/02/06 | 275 | 278 | 273 | 276 | 476,000 |
| 2013/02/05 | 280 | 284 | 273 | 274 | 887,000 |
| 2013/02/04 | 284 | 287 | 281 | 282 | 491,000 |
| 2013/02/01 | 287 | 291 | 282 | 284 | 682,000 |
| 2013/01/31 | 296 | 300 | 285 | 286 | 1,121,000 |
| 2013/01/30 | 281 | 296 | 280 | 292 | 2,597,000 |
| 2013/01/29 | 290 | 291 | 280 | 281 | 1,027,000 |
| 2013/01/28 | 290 | 296 | 288 | 290 | 1,057,000 |
| 2013/01/25 | 296 | 309 | 293 | 298 | 2,951,000 |
| 2013/01/24 | 287 | 292 | 284 | 288 | 911,000 |
| 2013/01/23 | 292 | 292 | 286 | 288 | 1,078,000 |
| 2013/01/22 | 307 | 307 | 286 | 292 | 2,884,000 |
| 2013/01/21 | 307 | 313 | 302 | 310 | 1,705,000 |
| 2013/01/18 | 306 | 310 | 303 | 306 | 1,556,000 |
| 2013/01/17 | 315 | 323 | 302 | 308 | 2,509,000 |
| 2013/01/16 | 319 | 323 | 306 | 317 | 8,761,000 |
| 2013/01/15 | 303 | 313 | 295 | 304 | 6,280,000 |
| 2013/01/11 | 315 | 315 | 294 | 302 | 10,808,000 |
| 2013/01/10 | 355 | 364 | 307 | 319 | 32,087,000 |
| 2013/01/09 | 248 | 317 | 242 | 317 | 22,049,000 |
| 2013/01/08 | 223 | 237 | 223 | 237 | 973,000 |
| 2013/01/07 | 224 | 225 | 222 | 222 | 189,000 |
| 2013/01/04 | 225 | 225 | 221 | 224 | 180,000 |