学究社(9769)の株価時系列情報
学究社(9769)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,313 | 1,345 | 1,313 | 1,330 | 70,400 |
| 2015/12/29 | 1,319 | 1,338 | 1,310 | 1,310 | 187,500 |
| 2015/12/28 | 1,330 | 1,349 | 1,330 | 1,334 | 38,600 |
| 2015/12/25 | 1,330 | 1,340 | 1,324 | 1,324 | 19,600 |
| 2015/12/24 | 1,337 | 1,347 | 1,318 | 1,336 | 19,300 |
| 2015/12/22 | 1,330 | 1,350 | 1,322 | 1,347 | 19,300 |
| 2015/12/21 | 1,342 | 1,356 | 1,336 | 1,338 | 14,000 |
| 2015/12/18 | 1,359 | 1,360 | 1,345 | 1,346 | 14,400 |
| 2015/12/17 | 1,351 | 1,359 | 1,350 | 1,358 | 17,600 |
| 2015/12/16 | 1,331 | 1,355 | 1,331 | 1,342 | 15,400 |
| 2015/12/15 | 1,347 | 1,347 | 1,328 | 1,328 | 19,800 |
| 2015/12/14 | 1,357 | 1,357 | 1,340 | 1,348 | 40,100 |
| 2015/12/11 | 1,374 | 1,374 | 1,360 | 1,371 | 33,000 |
| 2015/12/10 | 1,344 | 1,380 | 1,336 | 1,375 | 96,500 |
| 2015/12/09 | 1,339 | 1,347 | 1,334 | 1,344 | 15,400 |
| 2015/12/08 | 1,337 | 1,345 | 1,335 | 1,343 | 26,300 |
| 2015/12/07 | 1,347 | 1,347 | 1,334 | 1,345 | 27,100 |
| 2015/12/04 | 1,342 | 1,342 | 1,332 | 1,334 | 19,300 |
| 2015/12/03 | 1,342 | 1,347 | 1,328 | 1,333 | 34,300 |
| 2015/12/02 | 1,338 | 1,338 | 1,325 | 1,338 | 23,700 |
| 2015/12/01 | 1,346 | 1,346 | 1,321 | 1,338 | 31,300 |
| 2015/11/30 | 1,337 | 1,345 | 1,327 | 1,345 | 54,300 |
| 2015/11/27 | 1,329 | 1,332 | 1,322 | 1,330 | 20,300 |
| 2015/11/26 | 1,327 | 1,332 | 1,318 | 1,327 | 23,200 |
| 2015/11/25 | 1,337 | 1,338 | 1,316 | 1,320 | 30,200 |
| 2015/11/24 | 1,321 | 1,330 | 1,314 | 1,330 | 31,300 |
| 2015/11/20 | 1,310 | 1,330 | 1,295 | 1,321 | 60,800 |
| 2015/11/19 | 1,349 | 1,349 | 1,308 | 1,313 | 123,900 |
| 2015/11/18 | 1,235 | 1,241 | 1,229 | 1,229 | 5,500 |
| 2015/11/17 | 1,241 | 1,245 | 1,230 | 1,232 | 4,100 |
| 2015/11/16 | 1,234 | 1,240 | 1,226 | 1,227 | 8,300 |
| 2015/11/13 | 1,240 | 1,240 | 1,232 | 1,238 | 2,500 |
| 2015/11/12 | 1,226 | 1,241 | 1,226 | 1,241 | 3,200 |
| 2015/11/11 | 1,248 | 1,248 | 1,231 | 1,233 | 6,500 |
| 2015/11/10 | 1,223 | 1,250 | 1,223 | 1,248 | 7,900 |
| 2015/11/09 | 1,250 | 1,254 | 1,219 | 1,230 | 24,300 |
| 2015/11/06 | 1,220 | 1,230 | 1,209 | 1,223 | 10,300 |
| 2015/11/05 | 1,227 | 1,230 | 1,203 | 1,228 | 4,600 |
| 2015/11/04 | 1,219 | 1,240 | 1,213 | 1,213 | 8,800 |
| 2015/11/02 | 1,210 | 1,215 | 1,194 | 1,215 | 5,900 |
| 2015/10/30 | 1,191 | 1,209 | 1,191 | 1,209 | 6,000 |
| 2015/10/29 | 1,196 | 1,197 | 1,191 | 1,191 | 4,300 |
| 2015/10/28 | 1,197 | 1,200 | 1,194 | 1,194 | 2,900 |
| 2015/10/27 | 1,181 | 1,200 | 1,181 | 1,187 | 2,800 |
| 2015/10/26 | 1,170 | 1,200 | 1,170 | 1,192 | 13,600 |
| 2015/10/23 | 1,180 | 1,182 | 1,160 | 1,177 | 14,600 |
| 2015/10/22 | 1,154 | 1,180 | 1,151 | 1,180 | 3,200 |
| 2015/10/21 | 1,160 | 1,160 | 1,147 | 1,151 | 12,200 |
| 2015/10/20 | 1,155 | 1,160 | 1,155 | 1,160 | 2,200 |
| 2015/10/19 | 1,161 | 1,164 | 1,145 | 1,150 | 5,200 |
| 2015/10/16 | 1,157 | 1,167 | 1,150 | 1,161 | 3,000 |
| 2015/10/15 | 1,154 | 1,181 | 1,150 | 1,164 | 6,500 |
| 2015/10/14 | 1,159 | 1,173 | 1,150 | 1,169 | 7,900 |
| 2015/10/13 | 1,175 | 1,178 | 1,160 | 1,178 | 3,800 |
| 2015/10/09 | 1,177 | 1,189 | 1,166 | 1,171 | 2,800 |
| 2015/10/08 | 1,190 | 1,194 | 1,178 | 1,194 | 2,600 |
| 2015/10/07 | 1,180 | 1,195 | 1,172 | 1,195 | 1,100 |
| 2015/10/06 | 1,184 | 1,197 | 1,163 | 1,185 | 2,800 |
| 2015/10/05 | 1,153 | 1,180 | 1,140 | 1,167 | 10,600 |
| 2015/10/02 | 1,147 | 1,148 | 1,135 | 1,135 | 3,500 |
| 2015/10/01 | 1,147 | 1,158 | 1,146 | 1,147 | 2,000 |
| 2015/09/30 | 1,142 | 1,178 | 1,130 | 1,147 | 3,300 |
| 2015/09/29 | 1,154 | 1,154 | 1,140 | 1,141 | 3,800 |
| 2015/09/28 | 1,180 | 1,180 | 1,158 | 1,175 | 5,500 |
| 2015/09/25 | 1,118 | 1,167 | 1,118 | 1,166 | 9,200 |
| 2015/09/24 | 1,141 | 1,157 | 1,141 | 1,148 | 3,000 |
| 2015/09/18 | 1,165 | 1,167 | 1,137 | 1,164 | 6,100 |
| 2015/09/17 | 1,138 | 1,166 | 1,138 | 1,163 | 6,100 |
| 2015/09/16 | 1,165 | 1,165 | 1,135 | 1,141 | 4,200 |
| 2015/09/15 | 1,149 | 1,171 | 1,149 | 1,166 | 3,000 |
| 2015/09/14 | 1,167 | 1,168 | 1,152 | 1,158 | 2,300 |
| 2015/09/11 | 1,150 | 1,175 | 1,149 | 1,173 | 11,600 |
| 2015/09/10 | 1,145 | 1,155 | 1,135 | 1,135 | 3,900 |
| 2015/09/09 | 1,143 | 1,143 | 1,133 | 1,143 | 10,200 |
| 2015/09/08 | 1,144 | 1,144 | 1,110 | 1,117 | 6,800 |
| 2015/09/07 | 1,127 | 1,147 | 1,110 | 1,123 | 18,700 |
| 2015/09/04 | 1,150 | 1,150 | 1,125 | 1,126 | 14,100 |
| 2015/09/03 | 1,199 | 1,199 | 1,160 | 1,167 | 5,400 |
| 2015/09/02 | 1,170 | 1,176 | 1,145 | 1,175 | 10,600 |
| 2015/09/01 | 1,179 | 1,206 | 1,179 | 1,185 | 2,700 |
| 2015/08/31 | 1,222 | 1,222 | 1,175 | 1,200 | 4,300 |
| 2015/08/28 | 1,191 | 1,210 | 1,191 | 1,209 | 4,800 |
| 2015/08/27 | 1,194 | 1,200 | 1,170 | 1,176 | 17,200 |
| 2015/08/26 | 1,128 | 1,200 | 1,128 | 1,165 | 12,000 |
| 2015/08/25 | 1,100 | 1,170 | 1,071 | 1,142 | 30,800 |
| 2015/08/24 | 1,210 | 1,211 | 1,168 | 1,168 | 28,000 |
| 2015/08/21 | 1,232 | 1,235 | 1,212 | 1,214 | 12,200 |
| 2015/08/20 | 1,230 | 1,253 | 1,229 | 1,246 | 20,300 |
| 2015/08/19 | 1,220 | 1,242 | 1,220 | 1,226 | 9,400 |
| 2015/08/18 | 1,217 | 1,244 | 1,214 | 1,232 | 9,100 |
| 2015/08/17 | 1,206 | 1,234 | 1,206 | 1,221 | 10,300 |
| 2015/08/14 | 1,217 | 1,217 | 1,203 | 1,205 | 5,900 |
| 2015/08/13 | 1,219 | 1,230 | 1,209 | 1,212 | 8,100 |
| 2015/08/12 | 1,220 | 1,226 | 1,212 | 1,219 | 4,400 |
| 2015/08/11 | 1,218 | 1,233 | 1,212 | 1,214 | 7,400 |
| 2015/08/10 | 1,231 | 1,233 | 1,220 | 1,220 | 8,700 |
| 2015/08/07 | 1,232 | 1,240 | 1,232 | 1,233 | 7,000 |
| 2015/08/06 | 1,255 | 1,255 | 1,234 | 1,240 | 6,600 |
| 2015/08/05 | 1,260 | 1,300 | 1,231 | 1,259 | 23,500 |
| 2015/08/04 | 1,231 | 1,238 | 1,229 | 1,230 | 3,200 |
| 2015/08/03 | 1,241 | 1,249 | 1,229 | 1,242 | 5,500 |
| 2015/07/31 | 1,230 | 1,238 | 1,226 | 1,226 | 2,800 |
| 2015/07/30 | 1,238 | 1,238 | 1,212 | 1,233 | 5,000 |
| 2015/07/29 | 1,238 | 1,238 | 1,223 | 1,225 | 3,300 |
| 2015/07/28 | 1,226 | 1,234 | 1,215 | 1,229 | 4,500 |
| 2015/07/27 | 1,242 | 1,262 | 1,236 | 1,239 | 7,400 |
| 2015/07/24 | 1,264 | 1,264 | 1,230 | 1,242 | 12,700 |
| 2015/07/23 | 1,241 | 1,247 | 1,228 | 1,234 | 7,600 |
| 2015/07/22 | 1,250 | 1,251 | 1,232 | 1,241 | 13,100 |
| 2015/07/21 | 1,239 | 1,268 | 1,235 | 1,263 | 29,000 |
| 2015/07/17 | 1,247 | 1,247 | 1,225 | 1,239 | 6,900 |
| 2015/07/16 | 1,235 | 1,246 | 1,224 | 1,241 | 5,400 |
| 2015/07/15 | 1,243 | 1,246 | 1,230 | 1,246 | 12,400 |
| 2015/07/14 | 1,218 | 1,235 | 1,218 | 1,235 | 6,900 |
| 2015/07/13 | 1,201 | 1,225 | 1,201 | 1,216 | 8,500 |
| 2015/07/10 | 1,198 | 1,220 | 1,198 | 1,203 | 5,500 |
| 2015/07/09 | 1,210 | 1,214 | 1,170 | 1,194 | 19,200 |
| 2015/07/08 | 1,235 | 1,250 | 1,217 | 1,217 | 12,600 |
| 2015/07/07 | 1,242 | 1,244 | 1,230 | 1,236 | 6,300 |
| 2015/07/06 | 1,250 | 1,250 | 1,215 | 1,215 | 9,200 |
| 2015/07/03 | 1,248 | 1,252 | 1,234 | 1,236 | 4,100 |
| 2015/07/02 | 1,250 | 1,258 | 1,230 | 1,248 | 11,700 |
| 2015/07/01 | 1,251 | 1,256 | 1,228 | 1,247 | 12,500 |
| 2015/06/30 | 1,258 | 1,258 | 1,245 | 1,250 | 12,100 |
| 2015/06/29 | 1,245 | 1,270 | 1,235 | 1,250 | 44,600 |
| 2015/06/26 | 1,212 | 1,323 | 1,204 | 1,255 | 83,800 |
| 2015/06/25 | 1,212 | 1,215 | 1,200 | 1,214 | 13,600 |
| 2015/06/24 | 1,209 | 1,215 | 1,195 | 1,207 | 17,600 |
| 2015/06/23 | 1,188 | 1,214 | 1,180 | 1,204 | 31,100 |
| 2015/06/22 | 1,182 | 1,190 | 1,170 | 1,186 | 24,300 |
| 2015/06/19 | 1,171 | 1,182 | 1,170 | 1,182 | 10,200 |
| 2015/06/18 | 1,179 | 1,185 | 1,173 | 1,177 | 6,600 |
| 2015/06/17 | 1,180 | 1,181 | 1,173 | 1,179 | 8,200 |
| 2015/06/16 | 1,193 | 1,193 | 1,179 | 1,180 | 9,800 |
| 2015/06/15 | 1,196 | 1,196 | 1,183 | 1,183 | 13,600 |
| 2015/06/12 | 1,199 | 1,199 | 1,190 | 1,193 | 4,000 |
| 2015/06/11 | 1,201 | 1,201 | 1,184 | 1,189 | 7,100 |
| 2015/06/10 | 1,197 | 1,200 | 1,185 | 1,189 | 10,700 |
| 2015/06/09 | 1,210 | 1,210 | 1,190 | 1,197 | 7,900 |
| 2015/06/08 | 1,205 | 1,205 | 1,190 | 1,203 | 10,500 |
| 2015/06/05 | 1,202 | 1,209 | 1,190 | 1,201 | 21,400 |
| 2015/06/04 | 1,214 | 1,214 | 1,200 | 1,203 | 20,100 |
| 2015/06/03 | 1,210 | 1,214 | 1,201 | 1,214 | 7,900 |
| 2015/06/02 | 1,205 | 1,212 | 1,200 | 1,205 | 7,100 |
| 2015/06/01 | 1,210 | 1,220 | 1,205 | 1,207 | 10,700 |
| 2015/05/29 | 1,216 | 1,220 | 1,210 | 1,210 | 15,000 |
| 2015/05/28 | 1,218 | 1,226 | 1,216 | 1,216 | 8,600 |
| 2015/05/27 | 1,230 | 1,230 | 1,213 | 1,218 | 25,400 |
| 2015/05/26 | 1,227 | 1,233 | 1,222 | 1,230 | 7,800 |
| 2015/05/25 | 1,232 | 1,236 | 1,222 | 1,231 | 15,400 |
| 2015/05/22 | 1,223 | 1,233 | 1,220 | 1,225 | 7,800 |
| 2015/05/21 | 1,229 | 1,235 | 1,220 | 1,222 | 13,000 |
| 2015/05/20 | 1,224 | 1,242 | 1,219 | 1,228 | 18,700 |
| 2015/05/19 | 1,220 | 1,243 | 1,216 | 1,221 | 18,000 |
| 2015/05/18 | 1,237 | 1,244 | 1,218 | 1,220 | 21,300 |
| 2015/05/15 | 1,211 | 1,230 | 1,211 | 1,218 | 31,600 |
| 2015/05/14 | 1,204 | 1,205 | 1,200 | 1,202 | 14,500 |
| 2015/05/13 | 1,188 | 1,205 | 1,188 | 1,204 | 21,200 |
| 2015/05/12 | 1,193 | 1,204 | 1,181 | 1,188 | 29,200 |
| 2015/05/11 | 1,165 | 1,191 | 1,149 | 1,183 | 30,600 |
| 2015/05/08 | 1,129 | 1,147 | 1,129 | 1,143 | 11,000 |
| 2015/05/07 | 1,130 | 1,136 | 1,125 | 1,128 | 12,400 |
| 2015/05/01 | 1,130 | 1,131 | 1,112 | 1,130 | 19,800 |
| 2015/04/30 | 1,149 | 1,163 | 1,131 | 1,131 | 14,100 |
| 2015/04/28 | 1,157 | 1,166 | 1,138 | 1,139 | 23,000 |
| 2015/04/27 | 1,164 | 1,168 | 1,152 | 1,155 | 30,600 |
| 2015/04/24 | 1,123 | 1,145 | 1,122 | 1,144 | 33,800 |
| 2015/04/23 | 1,120 | 1,121 | 1,107 | 1,119 | 38,600 |
| 2015/04/22 | 1,119 | 1,125 | 1,107 | 1,107 | 55,400 |
| 2015/04/21 | 1,141 | 1,141 | 1,112 | 1,127 | 60,900 |
| 2015/04/20 | 1,159 | 1,163 | 1,149 | 1,149 | 27,500 |
| 2015/04/17 | 1,167 | 1,171 | 1,154 | 1,159 | 24,300 |
| 2015/04/16 | 1,161 | 1,178 | 1,157 | 1,162 | 16,600 |
| 2015/04/15 | 1,177 | 1,181 | 1,158 | 1,160 | 38,000 |
| 2015/04/14 | 1,181 | 1,186 | 1,174 | 1,175 | 16,600 |
| 2015/04/13 | 1,194 | 1,194 | 1,175 | 1,180 | 17,300 |
| 2015/04/10 | 1,198 | 1,198 | 1,171 | 1,183 | 18,200 |
| 2015/04/09 | 1,181 | 1,199 | 1,181 | 1,185 | 14,000 |
| 2015/04/08 | 1,175 | 1,185 | 1,175 | 1,180 | 27,000 |
| 2015/04/07 | 1,191 | 1,199 | 1,178 | 1,178 | 30,500 |
| 2015/04/06 | 1,191 | 1,209 | 1,180 | 1,189 | 29,100 |
| 2015/04/03 | 1,220 | 1,220 | 1,193 | 1,202 | 35,100 |
| 2015/04/02 | 1,215 | 1,223 | 1,213 | 1,218 | 34,800 |
| 2015/04/01 | 1,225 | 1,233 | 1,212 | 1,220 | 27,500 |
| 2015/03/31 | 1,252 | 1,269 | 1,220 | 1,255 | 31,400 |
| 2015/03/30 | 1,258 | 1,269 | 1,251 | 1,257 | 9,900 |
| 2015/03/27 | 1,206 | 1,305 | 1,200 | 1,285 | 39,700 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 2,652 | 2,674 | 2,652 | 2,666 | 20,900 |
| 2015/03/25 | 2,687 | 2,687 | 2,653 | 2,660 | 21,500 |
| 2015/03/24 | 2,700 | 2,700 | 2,660 | 2,688 | 21,700 |
| 2015/03/23 | 2,649 | 2,688 | 2,643 | 2,668 | 25,300 |
| 2015/03/20 | 2,656 | 2,656 | 2,640 | 2,649 | 17,300 |
| 2015/03/19 | 2,668 | 2,675 | 2,652 | 2,654 | 17,600 |
| 2015/03/18 | 2,660 | 2,680 | 2,652 | 2,668 | 13,400 |
| 2015/03/17 | 2,670 | 2,677 | 2,650 | 2,677 | 23,200 |
| 2015/03/16 | 2,660 | 2,680 | 2,650 | 2,650 | 24,400 |
| 2015/03/13 | 2,642 | 2,680 | 2,642 | 2,659 | 80,600 |
| 2015/03/12 | 2,690 | 2,742 | 2,690 | 2,742 | 5,000 |
| 2015/03/11 | 2,669 | 2,710 | 2,669 | 2,690 | 5,500 |
| 2015/03/10 | 2,732 | 2,744 | 2,628 | 2,669 | 12,400 |
| 2015/03/09 | 2,745 | 2,750 | 2,745 | 2,748 | 2,800 |
| 2015/03/06 | 2,729 | 2,747 | 2,725 | 2,745 | 3,300 |
| 2015/03/05 | 2,748 | 2,748 | 2,726 | 2,739 | 3,900 |
| 2015/03/04 | 2,743 | 2,746 | 2,726 | 2,746 | 1,900 |
| 2015/03/03 | 2,761 | 2,765 | 2,720 | 2,748 | 7,900 |
| 2015/03/02 | 2,710 | 2,720 | 2,700 | 2,711 | 9,000 |
| 2015/02/27 | 2,669 | 2,705 | 2,660 | 2,699 | 6,000 |
| 2015/02/26 | 2,643 | 2,675 | 2,643 | 2,668 | 2,300 |
| 2015/02/25 | 2,640 | 2,700 | 2,630 | 2,643 | 9,900 |
| 2015/02/24 | 2,660 | 2,690 | 2,630 | 2,640 | 10,500 |
| 2015/02/23 | 2,800 | 2,812 | 2,706 | 2,707 | 35,700 |
| 2015/02/20 | 2,413 | 2,450 | 2,363 | 2,450 | 2,600 |
| 2015/02/19 | 2,408 | 2,408 | 2,400 | 2,400 | 1,700 |
| 2015/02/18 | 2,365 | 2,400 | 2,350 | 2,396 | 6,400 |
| 2015/02/17 | 2,440 | 2,440 | 2,386 | 2,386 | 4,000 |
| 2015/02/16 | 2,455 | 2,455 | 2,436 | 2,440 | 4,800 |
| 2015/02/13 | 2,347 | 2,430 | 2,347 | 2,355 | 1,600 |
| 2015/02/12 | 2,363 | 2,363 | 2,344 | 2,344 | 500 |
| 2015/02/10 | 2,309 | 2,360 | 2,309 | 2,333 | 2,400 |
| 2015/02/09 | 2,360 | 2,360 | 2,300 | 2,306 | 4,300 |
| 2015/02/06 | 2,328 | 2,339 | 2,327 | 2,339 | 700 |
| 2015/02/05 | 2,327 | 2,327 | 2,281 | 2,284 | 900 |
| 2015/02/04 | 2,300 | 2,300 | 2,278 | 2,300 | 900 |
| 2015/02/03 | 2,266 | 2,300 | 2,266 | 2,270 | 400 |
| 2015/02/02 | 2,300 | 2,300 | 2,261 | 2,264 | 1,200 |
| 2015/01/30 | 2,266 | 2,271 | 2,259 | 2,263 | 1,200 |
| 2015/01/29 | 2,269 | 2,269 | 2,263 | 2,263 | 700 |
| 2015/01/28 | 2,268 | 2,295 | 2,268 | 2,268 | 900 |
| 2015/01/27 | 2,264 | 2,268 | 2,264 | 2,266 | 1,000 |
| 2015/01/26 | 2,262 | 2,294 | 2,262 | 2,265 | 600 |
| 2015/01/23 | 2,293 | 2,293 | 2,261 | 2,261 | 1,400 |
| 2015/01/22 | 2,235 | 2,245 | 2,235 | 2,245 | 400 |
| 2015/01/21 | 2,300 | 2,300 | 2,217 | 2,227 | 7,800 |
| 2015/01/20 | 2,341 | 2,345 | 2,260 | 2,260 | 1,600 |
| 2015/01/19 | 2,344 | 2,344 | 2,335 | 2,335 | 200 |
| 2015/01/16 | 2,348 | 2,348 | 2,301 | 2,302 | 1,700 |
| 2015/01/14 | 2,348 | 2,348 | 2,348 | 2,348 | 400 |
| 2015/01/13 | 2,347 | 2,347 | 2,344 | 2,344 | 600 |
| 2015/01/09 | 2,289 | 2,292 | 2,261 | 2,261 | 1,000 |
| 2015/01/08 | 2,311 | 2,338 | 2,289 | 2,289 | 700 |
| 2015/01/06 | 2,301 | 2,311 | 2,301 | 2,311 | 200 |
| 2015/01/05 | 2,300 | 2,301 | 2,300 | 2,301 | 700 |