学情(2301)の株価時系列情報
学情(2301)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,500 | 4,500 | 4,420 | 4,430 | 3,000 |
| 2005/12/29 | 4,340 | 4,470 | 4,340 | 4,450 | 8,800 |
| 2005/12/28 | 4,260 | 4,340 | 4,250 | 4,330 | 8,300 |
| 2005/12/27 | 4,300 | 4,300 | 4,220 | 4,280 | 9,200 |
| 2005/12/26 | 4,200 | 4,350 | 4,160 | 4,350 | 13,900 |
| 2005/12/22 | 4,120 | 4,200 | 4,060 | 4,150 | 11,800 |
| 2005/12/21 | 4,040 | 4,240 | 4,040 | 4,170 | 8,000 |
| 2005/12/20 | 4,070 | 4,070 | 3,960 | 4,040 | 6,000 |
| 2005/12/19 | 4,000 | 4,090 | 4,000 | 4,060 | 3,900 |
| 2005/12/16 | 4,080 | 4,160 | 4,020 | 4,070 | 5,200 |
| 2005/12/15 | 4,150 | 4,220 | 4,130 | 4,180 | 7,400 |
| 2005/12/14 | 4,280 | 4,280 | 4,100 | 4,180 | 24,500 |
| 2005/12/13 | 3,900 | 4,000 | 3,900 | 3,980 | 5,300 |
| 2005/12/12 | 3,940 | 3,940 | 3,900 | 3,900 | 2,000 |
| 2005/12/09 | 3,820 | 3,900 | 3,820 | 3,900 | 700 |
| 2005/12/08 | 3,900 | 3,900 | 3,820 | 3,820 | 1,600 |
| 2005/12/07 | 3,920 | 3,920 | 3,910 | 3,920 | 800 |
| 2005/12/06 | 3,990 | 3,990 | 3,920 | 3,960 | 1,600 |
| 2005/12/05 | 3,910 | 3,970 | 3,910 | 3,950 | 2,100 |
| 2005/12/02 | 3,820 | 3,910 | 3,820 | 3,880 | 2,900 |
| 2005/12/01 | 3,710 | 3,790 | 3,710 | 3,790 | 1,100 |
| 2005/11/30 | 3,800 | 3,800 | 3,690 | 3,690 | 1,900 |
| 2005/11/29 | 3,800 | 3,830 | 3,800 | 3,830 | 1,500 |
| 2005/11/28 | 3,790 | 3,800 | 3,790 | 3,800 | 900 |
| 2005/11/25 | 3,800 | 3,830 | 3,800 | 3,830 | 1,100 |
| 2005/11/24 | 3,810 | 3,830 | 3,800 | 3,810 | 2,600 |
| 2005/11/22 | 3,850 | 3,850 | 3,820 | 3,830 | 500 |
| 2005/11/21 | 3,790 | 3,830 | 3,770 | 3,830 | 1,600 |
| 2005/11/18 | 3,800 | 3,800 | 3,770 | 3,770 | 600 |
| 2005/11/17 | 3,790 | 3,800 | 3,780 | 3,800 | 600 |
| 2005/11/16 | 3,750 | 3,800 | 3,750 | 3,760 | 800 |
| 2005/11/15 | 3,800 | 3,840 | 3,770 | 3,770 | 1,600 |
| 2005/11/14 | 3,820 | 3,880 | 3,820 | 3,820 | 1,000 |
| 2005/11/11 | 3,730 | 3,820 | 3,730 | 3,800 | 900 |
| 2005/11/10 | 3,790 | 3,790 | 3,750 | 3,760 | 2,100 |
| 2005/11/09 | 3,850 | 3,880 | 3,800 | 3,820 | 2,700 |
| 2005/11/08 | 4,100 | 4,100 | 3,920 | 3,930 | 4,500 |
| 2005/11/07 | 4,150 | 4,180 | 4,030 | 4,090 | 3,200 |
| 2005/11/04 | 4,140 | 4,140 | 4,020 | 4,130 | 5,600 |
| 2005/11/02 | 3,830 | 4,040 | 3,790 | 4,040 | 13,900 |
| 2005/11/01 | 3,680 | 3,780 | 3,650 | 3,780 | 2,400 |
| 2005/10/31 | 3,610 | 3,630 | 3,590 | 3,630 | 1,300 |
| 2005/10/28 | 3,620 | 3,690 | 3,580 | 3,600 | 5,300 |
| 2005/10/27 | 3,460 | 3,630 | 3,460 | 3,600 | 5,100 |
| 2005/10/26 | 3,400 | 3,470 | 3,350 | 3,450 | 4,600 |
| 2005/10/26 | 1 -> 2.00 分割 | ||||
| 2005/10/25 | 6,940 | 6,940 | 6,750 | 6,780 | 5,800 |
| 2005/10/24 | 7,170 | 7,170 | 6,900 | 6,930 | 5,100 |
| 2005/10/21 | 6,900 | 7,250 | 6,900 | 7,250 | 3,600 |
| 2005/10/20 | 7,160 | 7,290 | 7,160 | 7,200 | 1,200 |
| 2005/10/19 | 7,340 | 7,350 | 6,900 | 7,260 | 4,100 |
| 2005/10/18 | 7,340 | 7,340 | 7,270 | 7,340 | 3,000 |
| 2005/10/17 | 7,350 | 7,400 | 7,300 | 7,300 | 3,300 |
| 2005/10/14 | 7,230 | 7,300 | 7,200 | 7,300 | 4,200 |
| 2005/10/13 | 7,250 | 7,250 | 7,200 | 7,230 | 2,200 |
| 2005/10/12 | 7,200 | 7,250 | 7,160 | 7,250 | 2,000 |
| 2005/10/11 | 7,290 | 7,300 | 7,150 | 7,210 | 3,700 |
| 2005/10/07 | 7,350 | 7,350 | 7,250 | 7,270 | 3,200 |
| 2005/10/06 | 7,100 | 7,600 | 7,050 | 7,400 | 16,800 |
| 2005/10/05 | 6,910 | 7,390 | 6,900 | 7,390 | 8,300 |
| 2005/10/04 | 6,650 | 7,500 | 6,650 | 6,810 | 7,100 |
| 2005/10/03 | 6,510 | 6,600 | 6,400 | 6,550 | 4,700 |
| 2005/09/30 | 7,160 | 7,160 | 6,900 | 6,900 | 4,300 |
| 2005/09/29 | 7,230 | 7,230 | 7,130 | 7,140 | 3,800 |
| 2005/09/28 | 7,200 | 7,290 | 7,200 | 7,230 | 900 |
| 2005/09/27 | 7,290 | 7,340 | 7,130 | 7,340 | 4,000 |
| 2005/09/26 | 7,350 | 7,350 | 7,280 | 7,320 | 3,200 |
| 2005/09/22 | 7,350 | 7,390 | 7,270 | 7,390 | 2,300 |
| 2005/09/21 | 7,380 | 7,400 | 7,300 | 7,300 | 5,100 |
| 2005/09/20 | 7,540 | 7,550 | 7,350 | 7,350 | 5,900 |
| 2005/09/16 | 7,410 | 7,470 | 7,320 | 7,390 | 4,100 |