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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,285 | 4,285 | 4,190 | 4,260 | 41,900 |
| 2018/12/27 | 4,075 | 4,245 | 4,030 | 4,230 | 50,700 |
| 2018/12/26 | 3,885 | 3,935 | 3,795 | 3,890 | 37,700 |
| 2018/12/25 | 3,860 | 3,860 | 3,600 | 3,615 | 48,600 |
| 2018/12/21 | 4,075 | 4,120 | 3,960 | 4,040 | 52,100 |
| 2018/12/20 | 4,165 | 4,185 | 4,080 | 4,145 | 53,900 |
| 2018/12/19 | 4,165 | 4,235 | 4,120 | 4,235 | 28,600 |
| 2018/12/18 | 4,240 | 4,270 | 4,115 | 4,165 | 69,400 |
| 2018/12/17 | 4,255 | 4,395 | 4,185 | 4,370 | 44,700 |
| 2018/12/14 | 4,195 | 4,330 | 4,180 | 4,260 | 52,800 |
| 2018/12/13 | 4,395 | 4,430 | 4,230 | 4,240 | 49,200 |
| 2018/12/12 | 4,425 | 4,465 | 4,345 | 4,380 | 53,200 |
| 2018/12/11 | 4,450 | 4,550 | 4,290 | 4,355 | 93,800 |
| 2018/12/10 | 4,290 | 4,380 | 4,265 | 4,355 | 42,700 |
| 2018/12/07 | 4,300 | 4,325 | 4,205 | 4,270 | 66,200 |
| 2018/12/06 | 4,350 | 4,370 | 4,255 | 4,305 | 53,600 |
| 2018/12/05 | 4,380 | 4,445 | 4,270 | 4,405 | 73,400 |
| 2018/12/04 | 4,400 | 4,455 | 4,390 | 4,420 | 60,800 |
| 2018/12/03 | 4,455 | 4,520 | 4,360 | 4,425 | 76,800 |
| 2018/11/30 | 4,400 | 4,475 | 4,270 | 4,395 | 205,800 |
| 2018/11/29 | 4,500 | 4,550 | 4,345 | 4,425 | 99,900 |
| 2018/11/28 | 4,615 | 4,655 | 4,445 | 4,480 | 100,300 |
| 2018/11/27 | 4,470 | 4,780 | 4,445 | 4,695 | 120,400 |
| 2018/11/26 | 4,450 | 4,470 | 4,275 | 4,430 | 58,500 |
| 2018/11/22 | 4,295 | 4,415 | 4,145 | 4,370 | 80,900 |
| 2018/11/21 | 4,485 | 4,485 | 4,205 | 4,305 | 108,000 |
| 2018/11/20 | 4,550 | 4,560 | 4,390 | 4,520 | 56,500 |
| 2018/11/19 | 4,495 | 4,660 | 4,380 | 4,550 | 74,100 |
| 2018/11/16 | 5,290 | 5,330 | 4,455 | 4,560 | 213,200 |
| 2018/11/15 | 5,170 | 5,230 | 5,170 | 5,170 | 65,900 |
| 2018/11/14 | 6,300 | 6,380 | 6,130 | 6,170 | 62,300 |
| 2018/11/13 | 6,180 | 6,260 | 6,060 | 6,240 | 23,200 |
| 2018/11/12 | 6,210 | 6,300 | 6,130 | 6,280 | 34,000 |
| 2018/11/09 | 6,090 | 6,170 | 6,040 | 6,150 | 16,700 |
| 2018/11/08 | 6,110 | 6,120 | 6,000 | 6,100 | 17,900 |
| 2018/11/07 | 5,930 | 6,110 | 5,850 | 5,990 | 32,300 |
| 2018/11/06 | 5,840 | 6,010 | 5,820 | 5,970 | 29,000 |
| 2018/11/05 | 5,660 | 5,890 | 5,660 | 5,840 | 28,300 |
| 2018/11/02 | 5,630 | 5,700 | 5,560 | 5,660 | 23,300 |
| 2018/11/01 | 5,620 | 5,800 | 5,600 | 5,630 | 27,300 |
| 2018/10/31 | 5,660 | 5,790 | 5,660 | 5,710 | 20,700 |
| 2018/10/30 | 5,360 | 5,770 | 5,360 | 5,760 | 45,200 |
| 2018/10/29 | 5,430 | 5,540 | 5,290 | 5,390 | 18,600 |
| 2018/10/26 | 5,590 | 5,640 | 5,380 | 5,430 | 27,200 |
| 2018/10/25 | 5,400 | 5,480 | 5,370 | 5,440 | 16,500 |
| 2018/10/24 | 5,540 | 5,580 | 5,380 | 5,570 | 17,200 |
| 2018/10/23 | 5,640 | 5,770 | 5,550 | 5,570 | 22,100 |
| 2018/10/22 | 5,770 | 5,770 | 5,620 | 5,740 | 10,600 |
| 2018/10/19 | 5,610 | 5,820 | 5,610 | 5,770 | 15,000 |
| 2018/10/18 | 5,770 | 5,840 | 5,680 | 5,810 | 24,500 |
| 2018/10/17 | 5,710 | 5,790 | 5,630 | 5,730 | 21,200 |
| 2018/10/16 | 5,710 | 5,930 | 5,560 | 5,620 | 37,900 |
| 2018/10/15 | 5,720 | 5,810 | 5,610 | 5,640 | 23,100 |
| 2018/10/12 | 5,600 | 5,770 | 5,520 | 5,680 | 45,600 |
| 2018/10/11 | 5,700 | 5,830 | 5,590 | 5,610 | 65,700 |
| 2018/10/10 | 6,170 | 6,190 | 5,890 | 5,900 | 37,000 |
| 2018/10/09 | 6,160 | 6,230 | 5,950 | 6,070 | 52,100 |
| 2018/10/05 | 6,160 | 6,250 | 6,010 | 6,080 | 44,600 |
| 2018/10/04 | 6,150 | 6,290 | 6,010 | 6,140 | 58,600 |
| 2018/10/03 | 6,040 | 6,320 | 6,010 | 6,130 | 59,600 |
| 2018/10/02 | 5,980 | 6,290 | 5,860 | 6,000 | 93,500 |
| 2018/10/01 | 5,720 | 5,930 | 5,720 | 5,900 | 53,400 |
| 2018/09/28 | 5,660 | 5,700 | 5,540 | 5,670 | 39,700 |
| 2018/09/27 | 5,640 | 5,750 | 5,540 | 5,670 | 32,000 |
| 2018/09/26 | 5,650 | 5,710 | 5,570 | 5,640 | 38,200 |
| 2018/09/25 | 5,450 | 5,760 | 5,450 | 5,760 | 97,700 |
| 2018/09/21 | 5,640 | 5,640 | 5,410 | 5,490 | 72,400 |
| 2018/09/20 | 5,660 | 5,690 | 5,510 | 5,670 | 35,600 |
| 2018/09/19 | 5,770 | 5,840 | 5,590 | 5,660 | 58,900 |
| 2018/09/18 | 5,400 | 5,840 | 5,380 | 5,780 | 49,200 |
| 2018/09/14 | 5,370 | 5,500 | 5,340 | 5,400 | 35,500 |
| 2018/09/13 | 5,170 | 5,360 | 5,150 | 5,350 | 31,500 |
| 2018/09/12 | 5,030 | 5,210 | 5,030 | 5,160 | 28,700 |
| 2018/09/11 | 5,010 | 5,140 | 4,960 | 5,120 | 38,300 |
| 2018/09/10 | 5,200 | 5,440 | 5,010 | 5,060 | 76,700 |
| 2018/09/07 | 5,090 | 5,150 | 5,000 | 5,140 | 60,500 |
| 2018/09/06 | 4,870 | 5,050 | 4,870 | 5,040 | 91,200 |
| 2018/09/05 | 4,565 | 4,780 | 4,495 | 4,575 | 73,900 |
| 2018/09/04 | 4,275 | 4,295 | 4,250 | 4,285 | 8,700 |
| 2018/09/03 | 4,365 | 4,365 | 4,270 | 4,285 | 11,300 |
| 2018/08/31 | 4,380 | 4,415 | 4,365 | 4,365 | 7,000 |
| 2018/08/30 | 4,430 | 4,430 | 4,365 | 4,380 | 4,000 |
| 2018/08/29 | 4,400 | 4,425 | 4,375 | 4,375 | 8,700 |
| 2018/08/28 | 4,370 | 4,395 | 4,340 | 4,390 | 6,200 |
| 2018/08/27 | 4,385 | 4,395 | 4,350 | 4,370 | 5,700 |
| 2018/08/24 | 4,340 | 4,340 | 4,315 | 4,315 | 3,600 |
| 2018/08/23 | 4,335 | 4,345 | 4,305 | 4,340 | 3,000 |
| 2018/08/22 | 4,270 | 4,315 | 4,270 | 4,300 | 4,000 |
| 2018/08/21 | 4,315 | 4,380 | 4,265 | 4,270 | 9,600 |
| 2018/08/20 | 4,335 | 4,385 | 4,325 | 4,360 | 5,700 |
| 2018/08/17 | 4,360 | 4,375 | 4,315 | 4,315 | 5,600 |
| 2018/08/16 | 4,280 | 4,360 | 4,250 | 4,290 | 11,700 |
| 2018/08/15 | 4,470 | 4,470 | 4,355 | 4,365 | 15,600 |
| 2018/08/14 | 4,470 | 4,520 | 4,445 | 4,470 | 12,100 |
| 2018/08/13 | 4,655 | 4,655 | 4,455 | 4,470 | 10,200 |
| 2018/08/10 | 4,685 | 4,685 | 4,585 | 4,585 | 10,300 |
| 2018/08/09 | 4,630 | 4,710 | 4,590 | 4,695 | 9,400 |
| 2018/08/08 | 4,530 | 4,620 | 4,505 | 4,600 | 8,800 |
| 2018/08/07 | 4,495 | 4,535 | 4,485 | 4,520 | 3,800 |
| 2018/08/06 | 4,505 | 4,575 | 4,490 | 4,495 | 5,200 |
| 2018/08/03 | 4,560 | 4,585 | 4,480 | 4,490 | 6,400 |
| 2018/08/02 | 4,665 | 4,665 | 4,550 | 4,585 | 7,200 |
| 2018/08/01 | 4,690 | 4,690 | 4,605 | 4,625 | 5,600 |
| 2018/07/31 | 4,690 | 4,690 | 4,605 | 4,650 | 6,100 |
| 2018/07/30 | 4,595 | 4,700 | 4,570 | 4,690 | 9,100 |
| 2018/07/27 | 4,600 | 4,600 | 4,555 | 4,590 | 5,300 |
| 2018/07/26 | 4,545 | 4,605 | 4,535 | 4,595 | 7,200 |
| 2018/07/25 | 4,500 | 4,525 | 4,475 | 4,490 | 6,200 |
| 2018/07/24 | 4,575 | 4,575 | 4,510 | 4,510 | 6,100 |
| 2018/07/23 | 4,610 | 4,620 | 4,500 | 4,575 | 15,700 |
| 2018/07/20 | 4,700 | 4,700 | 4,580 | 4,595 | 12,300 |
| 2018/07/19 | 4,700 | 4,700 | 4,655 | 4,655 | 3,500 |
| 2018/07/18 | 4,700 | 4,700 | 4,660 | 4,690 | 5,700 |
| 2018/07/17 | 4,540 | 4,700 | 4,540 | 4,700 | 10,100 |
| 2018/07/13 | 4,460 | 4,525 | 4,460 | 4,505 | 6,700 |
| 2018/07/12 | 4,415 | 4,465 | 4,405 | 4,450 | 6,500 |
| 2018/07/11 | 4,500 | 4,500 | 4,385 | 4,445 | 15,600 |
| 2018/07/10 | 4,690 | 4,710 | 4,550 | 4,550 | 9,100 |
| 2018/07/09 | 4,690 | 4,690 | 4,620 | 4,645 | 6,200 |
| 2018/07/06 | 4,650 | 4,655 | 4,560 | 4,605 | 11,100 |
| 2018/07/05 | 4,750 | 4,770 | 4,640 | 4,645 | 6,700 |
| 2018/07/04 | 4,590 | 4,815 | 4,590 | 4,795 | 8,100 |
| 2018/07/03 | 4,755 | 4,810 | 4,590 | 4,690 | 11,600 |
| 2018/07/02 | 4,950 | 4,950 | 4,710 | 4,725 | 12,500 |
| 2018/06/29 | 4,955 | 5,000 | 4,915 | 4,950 | 7,900 |
| 2018/06/28 | 5,090 | 5,090 | 4,945 | 4,970 | 14,400 |
| 2018/06/27 | 5,160 | 5,180 | 5,130 | 5,150 | 4,700 |
| 2018/06/26 | 5,070 | 5,160 | 5,070 | 5,150 | 4,400 |
| 2018/06/25 | 5,290 | 5,300 | 5,090 | 5,110 | 8,300 |
| 2018/06/22 | 5,120 | 5,250 | 5,120 | 5,240 | 5,400 |
| 2018/06/21 | 5,200 | 5,240 | 5,160 | 5,170 | 3,800 |
| 2018/06/20 | 5,180 | 5,200 | 5,110 | 5,200 | 7,800 |
| 2018/06/19 | 5,250 | 5,300 | 5,060 | 5,080 | 14,400 |
| 2018/06/18 | 5,370 | 5,370 | 5,280 | 5,290 | 8,800 |
| 2018/06/15 | 5,450 | 5,500 | 5,350 | 5,380 | 11,600 |
| 2018/06/14 | 5,430 | 5,580 | 5,400 | 5,460 | 19,900 |
| 2018/06/13 | 5,310 | 5,480 | 5,300 | 5,400 | 13,600 |
| 2018/06/12 | 5,540 | 5,540 | 5,270 | 5,310 | 15,500 |
| 2018/06/11 | 5,590 | 5,590 | 5,460 | 5,560 | 13,000 |
| 2018/06/08 | 5,500 | 5,650 | 5,450 | 5,600 | 19,400 |
| 2018/06/07 | 5,490 | 5,640 | 5,470 | 5,600 | 19,700 |
| 2018/06/06 | 5,410 | 5,460 | 5,380 | 5,450 | 7,200 |
| 2018/06/05 | 5,460 | 5,470 | 5,340 | 5,470 | 19,800 |
| 2018/06/04 | 5,200 | 5,690 | 5,100 | 5,520 | 51,200 |
| 2018/06/01 | 5,070 | 5,190 | 5,040 | 5,100 | 22,100 |
| 2018/05/31 | 4,950 | 5,000 | 4,935 | 4,995 | 7,300 |
| 2018/05/30 | 4,950 | 4,965 | 4,940 | 4,950 | 4,200 |
| 2018/05/29 | 5,010 | 5,030 | 4,965 | 4,980 | 7,300 |
| 2018/05/28 | 5,010 | 5,040 | 4,975 | 5,010 | 9,800 |
| 2018/05/25 | 4,960 | 5,030 | 4,960 | 4,970 | 4,600 |
| 2018/05/24 | 5,070 | 5,070 | 4,970 | 4,990 | 9,700 |
| 2018/05/23 | 5,100 | 5,100 | 5,000 | 5,030 | 5,800 |
| 2018/05/22 | 5,060 | 5,140 | 5,030 | 5,100 | 8,800 |
| 2018/05/21 | 5,070 | 5,090 | 5,030 | 5,060 | 6,200 |
| 2018/05/18 | 5,050 | 5,050 | 5,010 | 5,030 | 5,100 |
| 2018/05/17 | 5,070 | 5,070 | 4,955 | 4,980 | 9,000 |
| 2018/05/16 | 5,080 | 5,150 | 5,060 | 5,090 | 12,600 |
| 2018/05/15 | 5,090 | 5,120 | 5,010 | 5,080 | 9,300 |
| 2018/05/14 | 5,020 | 5,180 | 4,920 | 5,160 | 10,500 |
| 2018/05/11 | 5,020 | 5,030 | 4,960 | 5,020 | 8,300 |
| 2018/05/10 | 5,040 | 5,090 | 4,960 | 5,010 | 6,900 |
| 2018/05/09 | 5,280 | 5,280 | 4,975 | 5,020 | 15,800 |
| 2018/05/08 | 5,070 | 5,310 | 5,070 | 5,270 | 28,200 |
| 2018/05/07 | 4,910 | 5,030 | 4,910 | 5,030 | 9,600 |
| 2018/05/02 | 4,930 | 4,940 | 4,850 | 4,900 | 6,400 |
| 2018/05/01 | 4,945 | 4,970 | 4,885 | 4,930 | 12,500 |
| 2018/04/27 | 4,960 | 4,970 | 4,920 | 4,970 | 10,100 |
| 2018/04/26 | 4,890 | 4,925 | 4,825 | 4,910 | 14,000 |
| 2018/04/25 | 4,835 | 4,925 | 4,835 | 4,890 | 8,800 |
| 2018/04/24 | 4,785 | 4,835 | 4,780 | 4,835 | 9,000 |
| 2018/04/23 | 4,840 | 4,850 | 4,770 | 4,785 | 8,400 |
| 2018/04/20 | 4,875 | 4,875 | 4,780 | 4,835 | 11,800 |
| 2018/04/19 | 4,925 | 4,955 | 4,835 | 4,880 | 12,900 |
| 2018/04/18 | 4,805 | 4,895 | 4,770 | 4,830 | 12,400 |
| 2018/04/17 | 4,895 | 4,910 | 4,765 | 4,805 | 15,100 |
| 2018/04/16 | 4,930 | 4,985 | 4,875 | 4,895 | 6,400 |
| 2018/04/13 | 5,060 | 5,060 | 4,810 | 4,885 | 24,200 |
| 2018/04/12 | 5,100 | 5,170 | 4,990 | 5,040 | 10,800 |
| 2018/04/11 | 5,270 | 5,270 | 5,070 | 5,120 | 16,700 |
| 2018/04/10 | 5,180 | 5,450 | 5,150 | 5,320 | 27,800 |
| 2018/04/09 | 5,100 | 5,190 | 5,050 | 5,130 | 13,300 |
| 2018/04/06 | 5,130 | 5,140 | 5,020 | 5,110 | 16,700 |
| 2018/04/05 | 4,940 | 5,120 | 4,905 | 5,060 | 28,000 |
| 2018/04/04 | 4,770 | 4,965 | 4,750 | 4,940 | 24,900 |
| 2018/04/03 | 4,790 | 4,790 | 4,715 | 4,770 | 5,300 |
| 2018/04/02 | 4,770 | 4,840 | 4,755 | 4,805 | 6,900 |
| 2018/03/30 | 4,810 | 4,815 | 4,765 | 4,795 | 10,300 |
| 2018/03/29 | 4,725 | 4,750 | 4,630 | 4,725 | 11,500 |
| 2018/03/28 | 4,635 | 4,705 | 4,620 | 4,680 | 10,900 |
| 2018/03/27 | 4,665 | 4,735 | 4,605 | 4,735 | 16,500 |
| 2018/03/26 | 4,400 | 4,605 | 4,395 | 4,595 | 28,400 |
| 2018/03/23 | 4,710 | 4,710 | 4,470 | 4,500 | 32,300 |
| 2018/03/22 | 4,750 | 4,840 | 4,720 | 4,820 | 21,800 |
| 2018/03/20 | 4,675 | 4,810 | 4,660 | 4,780 | 20,400 |
| 2018/03/19 | 4,805 | 4,805 | 4,620 | 4,675 | 16,300 |
| 2018/03/16 | 4,815 | 4,820 | 4,670 | 4,815 | 29,700 |
| 2018/03/15 | 4,650 | 4,880 | 4,650 | 4,850 | 40,300 |
| 2018/03/14 | 4,555 | 4,635 | 4,555 | 4,625 | 8,400 |
| 2018/03/13 | 4,605 | 4,680 | 4,600 | 4,625 | 11,600 |
| 2018/03/12 | 4,595 | 4,630 | 4,570 | 4,605 | 16,400 |
| 2018/03/09 | 4,660 | 4,670 | 4,520 | 4,525 | 24,600 |
| 2018/03/08 | 4,625 | 4,670 | 4,540 | 4,545 | 19,100 |
| 2018/03/07 | 4,690 | 4,715 | 4,565 | 4,625 | 31,000 |
| 2018/03/06 | 4,705 | 4,800 | 4,685 | 4,690 | 18,800 |
| 2018/03/05 | 4,785 | 4,785 | 4,635 | 4,680 | 18,800 |
| 2018/03/02 | 4,670 | 4,845 | 4,605 | 4,785 | 42,800 |
| 2018/03/01 | 4,810 | 4,825 | 4,685 | 4,690 | 29,800 |
| 2018/02/28 | 4,905 | 4,995 | 4,885 | 4,905 | 26,400 |
| 2018/02/27 | 5,060 | 5,060 | 4,915 | 4,945 | 21,600 |
| 2018/02/26 | 5,030 | 5,090 | 4,975 | 4,990 | 16,900 |
| 2018/02/23 | 5,020 | 5,090 | 4,970 | 5,030 | 26,300 |
| 2018/02/22 | 5,010 | 5,100 | 4,990 | 5,040 | 16,800 |
| 2018/02/21 | 5,200 | 5,250 | 5,020 | 5,090 | 29,000 |
| 2018/02/20 | 4,980 | 5,210 | 4,980 | 5,200 | 35,200 |
| 2018/02/19 | 5,030 | 5,100 | 4,930 | 4,980 | 44,700 |
| 2018/02/16 | 5,020 | 5,230 | 4,965 | 4,995 | 35,900 |
| 2018/02/15 | 4,710 | 5,200 | 4,655 | 5,080 | 97,600 |
| 2018/02/14 | 5,700 | 5,780 | 5,420 | 5,420 | 30,400 |
| 2018/02/13 | 5,860 | 5,880 | 5,670 | 5,730 | 40,900 |
| 2018/02/09 | 5,650 | 5,890 | 5,610 | 5,660 | 39,200 |
| 2018/02/08 | 5,780 | 6,000 | 5,730 | 5,950 | 35,100 |
| 2018/02/07 | 5,900 | 6,070 | 5,680 | 5,680 | 38,300 |
| 2018/02/06 | 5,520 | 5,920 | 5,420 | 5,810 | 89,900 |
| 2018/02/05 | 6,120 | 6,190 | 6,010 | 6,020 | 44,400 |
| 2018/02/02 | 6,390 | 6,390 | 6,140 | 6,200 | 51,000 |
| 2018/02/01 | 6,290 | 6,430 | 6,220 | 6,390 | 36,600 |
| 2018/01/31 | 6,320 | 6,390 | 6,230 | 6,240 | 29,900 |
| 2018/01/30 | 6,230 | 6,480 | 6,220 | 6,320 | 46,400 |
| 2018/01/29 | 6,420 | 6,430 | 6,230 | 6,260 | 38,600 |
| 2018/01/26 | 6,270 | 6,500 | 6,270 | 6,440 | 61,700 |
| 2018/01/25 | 6,000 | 6,300 | 5,990 | 6,250 | 59,700 |
| 2018/01/24 | 5,890 | 5,950 | 5,850 | 5,940 | 31,600 |
| 2018/01/23 | 6,010 | 6,050 | 5,800 | 5,830 | 47,900 |
| 2018/01/22 | 5,960 | 6,130 | 5,960 | 6,010 | 41,800 |
| 2018/01/19 | 5,720 | 5,990 | 5,670 | 5,960 | 71,400 |
| 2018/01/18 | 5,730 | 5,850 | 5,530 | 5,650 | 51,500 |
| 2018/01/17 | 5,640 | 5,930 | 5,610 | 5,630 | 75,000 |
| 2018/01/16 | 5,580 | 5,660 | 5,430 | 5,610 | 43,200 |
| 2018/01/15 | 5,820 | 5,850 | 5,530 | 5,580 | 46,800 |
| 2018/01/12 | 5,650 | 5,770 | 5,610 | 5,750 | 30,400 |
| 2018/01/11 | 5,390 | 5,730 | 5,350 | 5,670 | 88,200 |
| 2018/01/10 | 5,300 | 5,420 | 5,220 | 5,340 | 60,100 |
| 2018/01/09 | 5,160 | 5,370 | 5,110 | 5,330 | 99,200 |
| 2018/01/05 | 5,050 | 5,070 | 4,980 | 4,990 | 28,200 |
| 2018/01/04 | 4,935 | 5,040 | 4,915 | 5,040 | 25,500 |