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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,157 | 1,175 | 1,150 | 1,163 | 23,600 |
| 2006/12/28 | 1,192 | 1,192 | 1,174 | 1,177 | 19,000 |
| 2006/12/27 | 1,225 | 1,225 | 1,181 | 1,188 | 42,800 |
| 2006/12/26 | 1,183 | 1,193 | 1,172 | 1,190 | 21,600 |
| 2006/12/25 | 1,190 | 1,190 | 1,170 | 1,182 | 23,900 |
| 2006/12/22 | 1,171 | 1,200 | 1,171 | 1,194 | 48,700 |
| 2006/12/21 | 1,229 | 1,229 | 1,204 | 1,211 | 41,200 |
| 2006/12/20 | 1,201 | 1,220 | 1,194 | 1,220 | 63,100 |
| 2006/12/19 | 1,230 | 1,235 | 1,200 | 1,217 | 67,700 |
| 2006/12/18 | 1,256 | 1,258 | 1,235 | 1,245 | 33,000 |
| 2006/12/15 | 1,281 | 1,282 | 1,232 | 1,249 | 78,400 |
| 2006/12/14 | 1,260 | 1,300 | 1,254 | 1,265 | 156,400 |
| 2006/12/13 | 1,225 | 1,229 | 1,217 | 1,220 | 53,400 |
| 2006/12/12 | 1,219 | 1,228 | 1,215 | 1,217 | 48,200 |
| 2006/12/11 | 1,223 | 1,228 | 1,217 | 1,224 | 30,300 |
| 2006/12/08 | 1,210 | 1,223 | 1,207 | 1,213 | 26,600 |
| 2006/12/07 | 1,222 | 1,229 | 1,200 | 1,219 | 22,100 |
| 2006/12/06 | 1,185 | 1,223 | 1,173 | 1,216 | 37,100 |
| 2006/12/05 | 1,205 | 1,210 | 1,152 | 1,183 | 34,800 |
| 2006/12/04 | 1,235 | 1,235 | 1,201 | 1,216 | 32,100 |
| 2006/12/01 | 1,235 | 1,235 | 1,220 | 1,234 | 15,100 |
| 2006/11/30 | 1,250 | 1,250 | 1,210 | 1,219 | 30,700 |
| 2006/11/29 | 1,190 | 1,250 | 1,190 | 1,245 | 34,000 |
| 2006/11/28 | 1,164 | 1,195 | 1,164 | 1,179 | 68,400 |
| 2006/11/27 | 1,186 | 1,194 | 1,177 | 1,184 | 30,800 |
| 2006/11/24 | 1,202 | 1,210 | 1,185 | 1,188 | 25,900 |
| 2006/11/22 | 1,130 | 1,222 | 1,125 | 1,221 | 27,500 |
| 2006/11/21 | 1,210 | 1,210 | 1,100 | 1,154 | 45,600 |
| 2006/11/20 | 1,316 | 1,328 | 1,200 | 1,210 | 34,500 |
| 2006/11/17 | 1,346 | 1,349 | 1,333 | 1,336 | 20,100 |
| 2006/11/16 | 1,340 | 1,364 | 1,340 | 1,345 | 17,200 |
| 2006/11/15 | 1,369 | 1,369 | 1,332 | 1,352 | 22,700 |
| 2006/11/14 | 1,320 | 1,355 | 1,320 | 1,349 | 20,000 |
| 2006/11/13 | 1,377 | 1,377 | 1,315 | 1,330 | 39,500 |
| 2006/11/10 | 1,370 | 1,385 | 1,357 | 1,377 | 34,500 |
| 2006/11/09 | 1,403 | 1,411 | 1,360 | 1,390 | 38,200 |
| 2006/11/08 | 1,424 | 1,426 | 1,404 | 1,419 | 34,600 |
| 2006/11/07 | 1,460 | 1,462 | 1,441 | 1,444 | 26,200 |
| 2006/11/06 | 1,451 | 1,462 | 1,440 | 1,460 | 45,700 |
| 2006/11/02 | 1,476 | 1,478 | 1,456 | 1,465 | 84,900 |
| 2006/11/01 | 1,445 | 1,478 | 1,440 | 1,475 | 96,800 |
| 2006/10/31 | 1,432 | 1,444 | 1,414 | 1,430 | 84,000 |
| 2006/10/30 | 1,460 | 1,468 | 1,402 | 1,412 | 134,400 |
| 2006/10/27 | 1,435 | 1,475 | 1,390 | 1,462 | 100,200 |
| 2006/10/26 | 1,370 | 1,445 | 1,365 | 1,439 | 87,100 |
| 2006/10/26 | 1 -> 2.00 分割 | ||||
| 2006/10/25 | 2,700 | 2,750 | 2,685 | 2,705 | 34,000 |
| 2006/10/24 | 2,710 | 2,715 | 2,670 | 2,700 | 33,800 |
| 2006/10/23 | 2,770 | 2,810 | 2,695 | 2,715 | 31,500 |
| 2006/10/20 | 2,820 | 2,830 | 2,755 | 2,770 | 24,200 |
| 2006/10/19 | 2,745 | 2,800 | 2,745 | 2,780 | 32,600 |
| 2006/10/18 | 2,665 | 2,725 | 2,650 | 2,725 | 29,700 |
| 2006/10/17 | 2,680 | 2,680 | 2,625 | 2,660 | 45,900 |
| 2006/10/16 | 2,585 | 2,610 | 2,575 | 2,600 | 47,900 |
| 2006/10/13 | 2,620 | 2,625 | 2,535 | 2,545 | 46,300 |
| 2006/10/12 | 2,630 | 2,650 | 2,550 | 2,605 | 30,700 |
| 2006/10/11 | 2,800 | 2,800 | 2,635 | 2,650 | 38,500 |
| 2006/10/10 | 2,790 | 2,850 | 2,790 | 2,810 | 16,800 |
| 2006/10/06 | 3,000 | 3,000 | 2,855 | 2,855 | 26,500 |
| 2006/10/05 | 3,010 | 3,010 | 2,960 | 2,990 | 11,800 |
| 2006/10/04 | 2,995 | 3,010 | 2,965 | 2,990 | 19,300 |
| 2006/10/03 | 2,950 | 2,980 | 2,945 | 2,970 | 10,100 |
| 2006/10/02 | 2,980 | 2,985 | 2,935 | 2,935 | 9,100 |
| 2006/09/29 | 2,965 | 2,965 | 2,900 | 2,920 | 16,600 |
| 2006/09/28 | 2,895 | 2,985 | 2,850 | 2,975 | 14,400 |
| 2006/09/27 | 2,785 | 2,850 | 2,780 | 2,840 | 3,300 |
| 2006/09/26 | 2,860 | 2,860 | 2,770 | 2,780 | 4,600 |
| 2006/09/25 | 2,920 | 2,920 | 2,785 | 2,855 | 4,800 |
| 2006/09/22 | 2,880 | 2,945 | 2,845 | 2,885 | 3,800 |
| 2006/09/21 | 2,850 | 2,985 | 2,820 | 2,840 | 15,700 |
| 2006/09/20 | 2,780 | 2,780 | 2,705 | 2,750 | 3,800 |
| 2006/09/19 | 2,835 | 2,840 | 2,745 | 2,745 | 4,800 |
| 2006/09/15 | 2,970 | 2,970 | 2,890 | 2,900 | 700 |
| 2006/09/14 | 3,030 | 3,080 | 2,990 | 2,990 | 2,900 |
| 2006/09/13 | 3,110 | 3,110 | 3,020 | 3,020 | 1,700 |
| 2006/09/12 | 3,110 | 3,110 | 3,090 | 3,100 | 2,200 |
| 2006/09/11 | 3,020 | 3,100 | 3,020 | 3,100 | 2,400 |
| 2006/09/08 | 3,000 | 3,030 | 2,990 | 3,010 | 3,300 |
| 2006/09/07 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 2006/09/06 | 3,020 | 3,060 | 3,020 | 3,060 | 400 |
| 2006/09/05 | 3,150 | 3,150 | 3,010 | 3,020 | 2,700 |
| 2006/09/04 | 3,210 | 3,210 | 3,110 | 3,110 | 1,700 |
| 2006/09/01 | 3,220 | 3,230 | 3,160 | 3,160 | 1,100 |
| 2006/08/31 | 3,120 | 3,220 | 3,100 | 3,220 | 1,700 |
| 2006/08/30 | 3,200 | 3,200 | 3,120 | 3,120 | 1,600 |
| 2006/08/29 | 3,260 | 3,260 | 3,050 | 3,210 | 4,400 |
| 2006/08/28 | 3,340 | 3,340 | 3,260 | 3,260 | 3,500 |
| 2006/08/25 | 3,500 | 3,500 | 3,300 | 3,300 | 21,200 |
| 2006/08/24 | 3,180 | 3,300 | 3,180 | 3,300 | 1,300 |
| 2006/08/23 | 3,160 | 3,200 | 3,160 | 3,200 | 2,700 |
| 2006/08/22 | 3,170 | 3,190 | 3,160 | 3,160 | 1,700 |
| 2006/08/21 | 3,220 | 3,250 | 3,160 | 3,160 | 3,500 |
| 2006/08/18 | 3,090 | 3,150 | 3,050 | 3,150 | 3,200 |
| 2006/08/17 | 3,010 | 3,070 | 2,960 | 3,000 | 10,400 |
| 2006/08/16 | 2,950 | 2,950 | 2,900 | 2,915 | 1,600 |
| 2006/08/15 | 2,990 | 2,990 | 2,970 | 2,975 | 1,600 |
| 2006/08/14 | 2,975 | 3,090 | 2,960 | 2,960 | 2,300 |
| 2006/08/11 | 2,850 | 2,910 | 2,850 | 2,910 | 500 |
| 2006/08/10 | 2,825 | 2,825 | 2,770 | 2,795 | 400 |
| 2006/08/09 | 2,750 | 2,840 | 2,710 | 2,840 | 1,600 |
| 2006/08/08 | 2,780 | 2,820 | 2,780 | 2,820 | 200 |
| 2006/08/07 | 3,000 | 3,000 | 2,860 | 2,860 | 1,100 |
| 2006/08/04 | 2,950 | 3,030 | 2,950 | 3,020 | 500 |
| 2006/08/03 | 2,950 | 2,990 | 2,950 | 2,950 | 2,200 |
| 2006/08/02 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2006/08/01 | 3,090 | 3,090 | 3,010 | 3,020 | 2,300 |
| 2006/07/31 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2006/07/28 | 3,220 | 3,220 | 3,120 | 3,220 | 400 |
| 2006/07/21 | 3,330 | 3,330 | 3,260 | 3,260 | 700 |
| 2006/07/12 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2006/07/10 | 3,770 | 3,770 | 3,770 | 3,770 | 500 |
| 2006/06/30 | 4,020 | 4,020 | 3,990 | 3,990 | 200 |
| 2006/06/21 | 3,790 | 3,790 | 3,690 | 3,690 | 300 |
| 2006/06/20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2006/06/19 | 3,850 | 3,850 | 3,840 | 3,840 | 300 |
| 2006/06/15 | 3,780 | 3,800 | 3,780 | 3,800 | 200 |
| 2006/06/13 | 3,590 | 3,630 | 3,580 | 3,580 | 600 |
| 2006/06/12 | 3,500 | 3,640 | 3,500 | 3,640 | 1,600 |
| 2006/06/09 | 3,420 | 3,510 | 3,420 | 3,510 | 400 |
| 2006/06/08 | 3,550 | 3,560 | 3,470 | 3,470 | 600 |
| 2006/06/07 | 3,880 | 3,880 | 3,680 | 3,680 | 900 |
| 2006/06/06 | 4,020 | 4,020 | 3,970 | 3,970 | 200 |
| 2006/06/02 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2006/05/31 | 4,250 | 4,250 | 4,150 | 4,150 | 1,100 |
| 2006/05/25 | 4,300 | 4,300 | 4,250 | 4,250 | 500 |
| 2006/05/19 | 4,690 | 4,690 | 4,590 | 4,590 | 300 |
| 2006/05/15 | 4,560 | 4,760 | 4,560 | 4,760 | 500 |
| 2006/05/08 | 4,610 | 4,610 | 4,610 | 4,610 | 200 |
| 2006/05/01 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2006/04/27 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2006/04/26 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2006/04/25 | 4,630 | 4,630 | 4,600 | 4,600 | 300 |
| 2006/04/24 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2006/04/21 | 4,780 | 4,780 | 4,730 | 4,730 | 700 |
| 2006/04/20 | 4,770 | 4,800 | 4,770 | 4,780 | 600 |
| 2006/04/19 | 4,680 | 4,820 | 4,680 | 4,770 | 800 |
| 2006/04/18 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2006/04/17 | 4,870 | 4,920 | 4,740 | 4,760 | 2,000 |
| 2006/04/14 | 4,620 | 4,780 | 4,610 | 4,780 | 4,000 |
| 2006/04/13 | 4,550 | 4,620 | 4,550 | 4,610 | 2,700 |
| 2006/04/12 | 4,440 | 4,580 | 4,440 | 4,580 | 600 |
| 2006/04/10 | 4,550 | 4,560 | 4,550 | 4,550 | 500 |
| 2006/04/07 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2006/04/06 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2006/04/05 | 4,570 | 4,600 | 4,520 | 4,560 | 1,000 |
| 2006/04/04 | 4,460 | 4,530 | 4,410 | 4,480 | 1,500 |
| 2006/04/03 | 4,390 | 4,450 | 4,390 | 4,450 | 1,500 |
| 2006/03/31 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2006/03/30 | 4,370 | 4,390 | 4,360 | 4,390 | 600 |
| 2006/03/29 | 4,320 | 4,380 | 4,300 | 4,360 | 1,800 |
| 2006/03/28 | 4,360 | 4,360 | 4,290 | 4,340 | 1,400 |
| 2006/03/27 | 4,410 | 4,460 | 4,360 | 4,460 | 1,200 |
| 2006/03/24 | 4,550 | 4,550 | 4,440 | 4,480 | 1,900 |
| 2006/03/23 | 4,400 | 4,530 | 4,400 | 4,530 | 11,800 |
| 2006/03/22 | 4,350 | 4,370 | 4,250 | 4,360 | 2,600 |
| 2006/03/20 | 4,400 | 4,400 | 4,330 | 4,350 | 1,400 |
| 2006/03/17 | 4,260 | 4,400 | 4,260 | 4,400 | 4,000 |
| 2006/03/16 | 4,200 | 4,250 | 4,170 | 4,230 | 4,300 |
| 2006/03/15 | 3,980 | 4,100 | 3,960 | 4,100 | 1,600 |
| 2006/03/14 | 3,910 | 4,000 | 3,910 | 4,000 | 3,400 |
| 2006/03/13 | 3,750 | 3,750 | 3,750 | 3,750 | 500 |
| 2006/03/10 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2006/03/09 | 3,810 | 3,810 | 3,750 | 3,750 | 200 |
| 2006/03/08 | 3,720 | 3,760 | 3,650 | 3,650 | 1,200 |
| 2006/03/07 | 3,660 | 3,660 | 3,650 | 3,650 | 200 |
| 2006/03/06 | 3,680 | 3,680 | 3,680 | 3,680 | 400 |
| 2006/03/03 | 3,790 | 3,790 | 3,740 | 3,740 | 500 |
| 2006/03/01 | 3,770 | 3,940 | 3,640 | 3,900 | 1,600 |
| 2006/02/28 | 3,950 | 4,000 | 3,950 | 4,000 | 900 |
| 2006/02/27 | 4,090 | 4,090 | 3,850 | 3,950 | 2,700 |
| 2006/02/24 | 3,870 | 3,990 | 3,870 | 3,990 | 2,600 |
| 2006/02/23 | 3,870 | 3,870 | 3,820 | 3,820 | 400 |
| 2006/02/22 | 3,700 | 3,790 | 3,700 | 3,720 | 800 |
| 2006/02/21 | 3,440 | 3,590 | 3,440 | 3,550 | 2,300 |
| 2006/02/20 | 3,560 | 3,600 | 3,560 | 3,570 | 1,800 |
| 2006/02/17 | 3,860 | 3,880 | 3,790 | 3,810 | 1,200 |
| 2006/02/16 | 3,880 | 3,880 | 3,850 | 3,850 | 200 |
| 2006/02/15 | 4,030 | 4,030 | 4,000 | 4,000 | 300 |
| 2006/02/14 | 3,900 | 4,010 | 3,900 | 4,010 | 2,000 |
| 2006/02/13 | 4,200 | 4,200 | 4,000 | 4,000 | 1,900 |
| 2006/02/10 | 4,290 | 4,290 | 4,200 | 4,240 | 700 |
| 2006/02/09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2006/02/08 | 4,250 | 4,250 | 4,210 | 4,220 | 3,100 |
| 2006/02/07 | 4,300 | 4,300 | 4,210 | 4,270 | 2,000 |
| 2006/02/06 | 4,260 | 4,300 | 4,260 | 4,300 | 1,800 |
| 2006/02/03 | 4,300 | 4,300 | 4,230 | 4,230 | 300 |
| 2006/02/02 | 4,370 | 4,370 | 4,320 | 4,340 | 1,300 |
| 2006/02/01 | 4,390 | 4,430 | 4,350 | 4,370 | 3,000 |
| 2006/01/31 | 4,450 | 4,490 | 4,380 | 4,400 | 5,500 |
| 2006/01/30 | 4,380 | 4,390 | 4,330 | 4,340 | 2,400 |
| 2006/01/27 | 4,430 | 4,450 | 4,300 | 4,370 | 4,000 |
| 2006/01/26 | 4,420 | 4,460 | 4,420 | 4,430 | 2,200 |
| 2006/01/25 | 4,450 | 4,540 | 4,450 | 4,450 | 6,200 |
| 2006/01/24 | 4,080 | 4,490 | 4,080 | 4,450 | 6,800 |
| 2006/01/23 | 4,010 | 4,210 | 4,010 | 4,130 | 4,000 |
| 2006/01/20 | 4,350 | 4,350 | 4,180 | 4,210 | 6,000 |
| 2006/01/19 | 3,740 | 4,070 | 3,740 | 4,000 | 6,300 |
| 2006/01/18 | 4,150 | 4,150 | 3,700 | 3,780 | 6,100 |
| 2006/01/17 | 4,360 | 4,390 | 4,050 | 4,050 | 6,200 |
| 2006/01/16 | 4,450 | 4,490 | 4,390 | 4,400 | 7,200 |
| 2006/01/13 | 4,550 | 4,550 | 4,450 | 4,520 | 2,200 |
| 2006/01/12 | 4,440 | 4,530 | 4,430 | 4,530 | 2,500 |
| 2006/01/11 | 4,600 | 4,600 | 4,410 | 4,440 | 7,500 |
| 2006/01/10 | 4,590 | 4,700 | 4,590 | 4,660 | 5,900 |
| 2006/01/06 | 4,450 | 4,550 | 4,440 | 4,550 | 5,500 |
| 2006/01/05 | 4,550 | 4,560 | 4,450 | 4,450 | 5,100 |
| 2006/01/04 | 4,480 | 4,500 | 4,450 | 4,500 | 3,200 |