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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,217 | 1,230 | 1,202 | 1,229 | 24,900 |
| 2015/12/29 | 1,194 | 1,219 | 1,189 | 1,200 | 28,900 |
| 2015/12/28 | 1,207 | 1,234 | 1,183 | 1,193 | 36,300 |
| 2015/12/25 | 1,174 | 1,214 | 1,174 | 1,207 | 57,500 |
| 2015/12/24 | 1,220 | 1,250 | 1,160 | 1,172 | 106,400 |
| 2015/12/22 | 1,230 | 1,233 | 1,215 | 1,222 | 48,300 |
| 2015/12/21 | 1,238 | 1,261 | 1,226 | 1,230 | 89,800 |
| 2015/12/18 | 1,202 | 1,260 | 1,202 | 1,252 | 121,300 |
| 2015/12/17 | 1,174 | 1,240 | 1,169 | 1,232 | 203,900 |
| 2015/12/16 | 1,126 | 1,143 | 1,106 | 1,138 | 55,000 |
| 2015/12/15 | 1,105 | 1,119 | 1,086 | 1,096 | 31,100 |
| 2015/12/14 | 1,098 | 1,098 | 1,078 | 1,096 | 52,000 |
| 2015/12/11 | 1,116 | 1,128 | 1,097 | 1,103 | 44,000 |
| 2015/12/10 | 1,081 | 1,097 | 1,068 | 1,082 | 65,100 |
| 2015/12/09 | 1,105 | 1,110 | 1,061 | 1,081 | 129,100 |
| 2015/12/08 | 1,207 | 1,210 | 1,107 | 1,135 | 253,500 |
| 2015/12/07 | 1,143 | 1,170 | 1,127 | 1,155 | 78,500 |
| 2015/12/04 | 1,146 | 1,150 | 1,130 | 1,138 | 34,000 |
| 2015/12/03 | 1,142 | 1,154 | 1,137 | 1,152 | 32,500 |
| 2015/12/02 | 1,125 | 1,144 | 1,124 | 1,144 | 46,200 |
| 2015/12/01 | 1,121 | 1,130 | 1,119 | 1,124 | 35,700 |
| 2015/11/30 | 1,099 | 1,116 | 1,087 | 1,116 | 23,900 |
| 2015/11/27 | 1,120 | 1,120 | 1,081 | 1,087 | 44,300 |
| 2015/11/26 | 1,105 | 1,123 | 1,105 | 1,111 | 57,500 |
| 2015/11/25 | 1,083 | 1,108 | 1,079 | 1,099 | 51,700 |
| 2015/11/24 | 1,055 | 1,076 | 1,055 | 1,076 | 40,700 |
| 2015/11/20 | 1,050 | 1,055 | 1,040 | 1,051 | 26,100 |
| 2015/11/19 | 1,024 | 1,043 | 1,013 | 1,039 | 45,100 |
| 2015/11/18 | 1,019 | 1,019 | 1,005 | 1,012 | 16,400 |
| 2015/11/17 | 1,004 | 1,027 | 1,004 | 1,011 | 26,500 |
| 2015/11/16 | 1,010 | 1,010 | 1,003 | 1,004 | 22,300 |
| 2015/11/13 | 1,014 | 1,017 | 1,006 | 1,010 | 18,000 |
| 2015/11/12 | 1,025 | 1,030 | 1,012 | 1,016 | 31,700 |
| 2015/11/11 | 1,007 | 1,031 | 1,007 | 1,025 | 34,800 |
| 2015/11/10 | 1,003 | 1,011 | 998 | 1,001 | 81,400 |
| 2015/11/09 | 1,037 | 1,039 | 1,008 | 1,012 | 78,100 |
| 2015/11/06 | 998 | 1,026 | 998 | 1,022 | 34,600 |
| 2015/11/05 | 1,030 | 1,035 | 1,001 | 1,002 | 56,100 |
| 2015/11/04 | 1,058 | 1,073 | 1,041 | 1,043 | 26,900 |
| 2015/11/02 | 1,061 | 1,069 | 1,052 | 1,058 | 26,200 |
| 2015/10/30 | 1,082 | 1,082 | 1,068 | 1,072 | 12,400 |
| 2015/10/29 | 1,061 | 1,085 | 1,059 | 1,083 | 38,700 |
| 2015/10/28 | 1,100 | 1,106 | 1,053 | 1,061 | 108,400 |
| 2015/10/27 | 1,126 | 1,131 | 1,122 | 1,122 | 136,300 |
| 2015/10/26 | 1,125 | 1,128 | 1,120 | 1,126 | 44,300 |
| 2015/10/23 | 1,127 | 1,129 | 1,121 | 1,124 | 36,700 |
| 2015/10/22 | 1,122 | 1,143 | 1,108 | 1,125 | 51,600 |
| 2015/10/21 | 1,100 | 1,121 | 1,097 | 1,121 | 41,300 |
| 2015/10/20 | 1,095 | 1,106 | 1,093 | 1,098 | 26,500 |
| 2015/10/19 | 1,095 | 1,099 | 1,087 | 1,096 | 15,500 |
| 2015/10/16 | 1,099 | 1,112 | 1,089 | 1,093 | 25,900 |
| 2015/10/15 | 1,080 | 1,099 | 1,067 | 1,090 | 35,300 |
| 2015/10/14 | 1,108 | 1,108 | 1,081 | 1,083 | 42,200 |
| 2015/10/13 | 1,108 | 1,123 | 1,100 | 1,108 | 38,500 |
| 2015/10/09 | 1,119 | 1,119 | 1,101 | 1,103 | 28,500 |
| 2015/10/08 | 1,107 | 1,124 | 1,107 | 1,115 | 25,700 |
| 2015/10/07 | 1,126 | 1,126 | 1,102 | 1,112 | 46,300 |
| 2015/10/06 | 1,135 | 1,139 | 1,120 | 1,128 | 44,200 |
| 2015/10/05 | 1,086 | 1,131 | 1,081 | 1,131 | 79,000 |
| 2015/10/02 | 1,064 | 1,084 | 1,053 | 1,079 | 36,900 |
| 2015/10/01 | 1,079 | 1,079 | 1,055 | 1,069 | 36,700 |
| 2015/09/30 | 1,085 | 1,089 | 1,060 | 1,060 | 40,200 |
| 2015/09/29 | 1,085 | 1,111 | 1,076 | 1,083 | 89,600 |
| 2015/09/28 | 1,064 | 1,104 | 1,061 | 1,083 | 80,700 |
| 2015/09/25 | 1,041 | 1,064 | 1,040 | 1,064 | 73,800 |
| 2015/09/24 | 1,062 | 1,062 | 1,041 | 1,045 | 65,300 |
| 2015/09/18 | 1,085 | 1,085 | 1,055 | 1,062 | 29,700 |
| 2015/09/17 | 1,050 | 1,074 | 1,038 | 1,074 | 39,800 |
| 2015/09/16 | 1,073 | 1,073 | 1,035 | 1,050 | 36,500 |
| 2015/09/15 | 1,053 | 1,078 | 1,042 | 1,065 | 58,200 |
| 2015/09/14 | 1,060 | 1,077 | 1,043 | 1,054 | 42,200 |
| 2015/09/11 | 1,005 | 1,070 | 1,005 | 1,060 | 99,000 |
| 2015/09/10 | 1,007 | 1,007 | 974 | 999 | 138,600 |
| 2015/09/09 | 1,001 | 1,022 | 992 | 1,018 | 154,100 |
| 2015/09/08 | 1,080 | 1,084 | 966 | 1,000 | 587,600 |
| 2015/09/07 | 1,021 | 1,075 | 1,017 | 1,064 | 77,100 |
| 2015/09/04 | 1,066 | 1,067 | 1,024 | 1,045 | 50,000 |
| 2015/09/03 | 1,127 | 1,143 | 1,055 | 1,066 | 111,600 |
| 2015/09/02 | 1,122 | 1,137 | 1,101 | 1,115 | 39,600 |
| 2015/09/01 | 1,196 | 1,196 | 1,127 | 1,137 | 98,500 |
| 2015/08/31 | 1,157 | 1,208 | 1,151 | 1,207 | 79,200 |
| 2015/08/28 | 1,174 | 1,180 | 1,133 | 1,145 | 54,600 |
| 2015/08/27 | 1,115 | 1,160 | 1,109 | 1,132 | 62,500 |
| 2015/08/26 | 1,069 | 1,120 | 1,036 | 1,105 | 82,600 |
| 2015/08/25 | 1,050 | 1,145 | 1,033 | 1,071 | 111,300 |
| 2015/08/24 | 1,159 | 1,165 | 1,092 | 1,099 | 111,000 |
| 2015/08/21 | 1,180 | 1,217 | 1,168 | 1,185 | 95,100 |
| 2015/08/20 | 1,182 | 1,220 | 1,172 | 1,201 | 75,800 |
| 2015/08/19 | 1,190 | 1,211 | 1,182 | 1,197 | 97,500 |
| 2015/08/18 | 1,209 | 1,221 | 1,194 | 1,202 | 47,400 |
| 2015/08/17 | 1,209 | 1,209 | 1,199 | 1,206 | 10,200 |
| 2015/08/14 | 1,186 | 1,203 | 1,178 | 1,201 | 32,700 |
| 2015/08/13 | 1,200 | 1,203 | 1,100 | 1,190 | 71,200 |
| 2015/08/12 | 1,215 | 1,223 | 1,180 | 1,199 | 88,600 |
| 2015/08/11 | 1,240 | 1,240 | 1,204 | 1,214 | 63,200 |
| 2015/08/10 | 1,224 | 1,237 | 1,221 | 1,233 | 23,300 |
| 2015/08/07 | 1,230 | 1,236 | 1,211 | 1,224 | 52,300 |
| 2015/08/06 | 1,267 | 1,267 | 1,233 | 1,236 | 39,800 |
| 2015/08/05 | 1,259 | 1,269 | 1,244 | 1,265 | 40,500 |
| 2015/08/04 | 1,255 | 1,257 | 1,244 | 1,257 | 31,300 |
| 2015/08/03 | 1,230 | 1,266 | 1,230 | 1,255 | 61,000 |
| 2015/07/31 | 1,224 | 1,227 | 1,217 | 1,226 | 30,800 |
| 2015/07/30 | 1,240 | 1,240 | 1,210 | 1,224 | 62,500 |
| 2015/07/29 | 1,233 | 1,257 | 1,228 | 1,238 | 76,000 |
| 2015/07/28 | 1,210 | 1,220 | 1,192 | 1,217 | 67,800 |
| 2015/07/27 | 1,260 | 1,260 | 1,198 | 1,216 | 121,000 |
| 2015/07/24 | 1,249 | 1,273 | 1,230 | 1,261 | 96,100 |
| 2015/07/23 | 1,280 | 1,281 | 1,241 | 1,254 | 100,200 |
| 2015/07/22 | 1,302 | 1,304 | 1,264 | 1,278 | 47,900 |
| 2015/07/21 | 1,300 | 1,322 | 1,280 | 1,315 | 112,800 |
| 2015/07/17 | 1,298 | 1,304 | 1,278 | 1,296 | 65,900 |
| 2015/07/16 | 1,303 | 1,303 | 1,286 | 1,298 | 84,700 |
| 2015/07/15 | 1,284 | 1,305 | 1,271 | 1,292 | 64,500 |
| 2015/07/14 | 1,271 | 1,286 | 1,245 | 1,269 | 68,500 |
| 2015/07/13 | 1,250 | 1,277 | 1,243 | 1,257 | 54,300 |
| 2015/07/10 | 1,253 | 1,257 | 1,230 | 1,243 | 96,400 |
| 2015/07/09 | 1,207 | 1,236 | 1,156 | 1,234 | 95,200 |
| 2015/07/08 | 1,280 | 1,291 | 1,221 | 1,236 | 116,000 |
| 2015/07/07 | 1,285 | 1,292 | 1,272 | 1,273 | 38,000 |
| 2015/07/06 | 1,270 | 1,304 | 1,257 | 1,279 | 87,800 |
| 2015/07/03 | 1,303 | 1,305 | 1,271 | 1,272 | 76,200 |
| 2015/07/02 | 1,330 | 1,335 | 1,300 | 1,303 | 108,900 |
| 2015/07/01 | 1,310 | 1,340 | 1,282 | 1,326 | 144,300 |
| 2015/06/30 | 1,231 | 1,315 | 1,225 | 1,305 | 434,700 |
| 2015/06/29 | 1,259 | 1,289 | 1,254 | 1,258 | 133,600 |
| 2015/06/26 | 1,321 | 1,327 | 1,270 | 1,297 | 145,500 |
| 2015/06/25 | 1,316 | 1,349 | 1,316 | 1,319 | 98,300 |
| 2015/06/24 | 1,314 | 1,344 | 1,292 | 1,328 | 268,300 |
| 2015/06/23 | 1,361 | 1,363 | 1,336 | 1,340 | 149,600 |
| 2015/06/22 | 1,379 | 1,382 | 1,344 | 1,357 | 119,600 |
| 2015/06/19 | 1,450 | 1,450 | 1,377 | 1,382 | 216,300 |
| 2015/06/18 | 1,442 | 1,460 | 1,433 | 1,451 | 76,300 |
| 2015/06/17 | 1,448 | 1,470 | 1,430 | 1,449 | 181,700 |
| 2015/06/16 | 1,467 | 1,474 | 1,397 | 1,418 | 229,400 |
| 2015/06/15 | 1,439 | 1,467 | 1,439 | 1,467 | 226,700 |
| 2015/06/12 | 1,383 | 1,430 | 1,380 | 1,419 | 249,000 |
| 2015/06/11 | 1,340 | 1,376 | 1,319 | 1,365 | 150,500 |
| 2015/06/10 | 1,314 | 1,344 | 1,295 | 1,314 | 187,800 |
| 2015/06/09 | 1,355 | 1,360 | 1,249 | 1,292 | 358,700 |
| 2015/06/08 | 1,382 | 1,404 | 1,367 | 1,393 | 104,400 |
| 2015/06/05 | 1,358 | 1,399 | 1,341 | 1,391 | 145,500 |
| 2015/06/04 | 1,345 | 1,392 | 1,339 | 1,378 | 155,300 |
| 2015/06/03 | 1,259 | 1,337 | 1,255 | 1,337 | 141,700 |
| 2015/06/02 | 1,226 | 1,265 | 1,213 | 1,259 | 73,900 |
| 2015/06/01 | 1,229 | 1,249 | 1,205 | 1,241 | 96,900 |
| 2015/05/29 | 1,248 | 1,248 | 1,223 | 1,241 | 41,700 |
| 2015/05/28 | 1,249 | 1,269 | 1,242 | 1,248 | 56,400 |
| 2015/05/27 | 1,231 | 1,252 | 1,195 | 1,248 | 96,500 |
| 2015/05/26 | 1,237 | 1,242 | 1,225 | 1,238 | 67,500 |
| 2015/05/25 | 1,240 | 1,260 | 1,231 | 1,254 | 71,500 |
| 2015/05/22 | 1,245 | 1,261 | 1,245 | 1,256 | 45,700 |
| 2015/05/21 | 1,264 | 1,264 | 1,240 | 1,250 | 71,400 |
| 2015/05/20 | 1,289 | 1,290 | 1,258 | 1,267 | 34,700 |
| 2015/05/19 | 1,275 | 1,289 | 1,260 | 1,281 | 51,600 |
| 2015/05/18 | 1,289 | 1,299 | 1,266 | 1,280 | 26,300 |
| 2015/05/15 | 1,264 | 1,284 | 1,251 | 1,276 | 43,400 |
| 2015/05/14 | 1,278 | 1,283 | 1,259 | 1,268 | 64,100 |
| 2015/05/13 | 1,265 | 1,295 | 1,245 | 1,290 | 63,400 |
| 2015/05/12 | 1,306 | 1,307 | 1,265 | 1,272 | 61,700 |
| 2015/05/11 | 1,316 | 1,328 | 1,299 | 1,316 | 42,500 |
| 2015/05/08 | 1,326 | 1,337 | 1,297 | 1,297 | 63,700 |
| 2015/05/07 | 1,346 | 1,372 | 1,324 | 1,334 | 74,300 |
| 2015/05/01 | 1,321 | 1,350 | 1,300 | 1,348 | 85,000 |
| 2015/04/30 | 1,310 | 1,344 | 1,302 | 1,333 | 63,200 |
| 2015/04/28 | 1,344 | 1,348 | 1,300 | 1,315 | 92,400 |
| 2015/04/27 | 1,339 | 1,360 | 1,280 | 1,324 | 122,100 |
| 2015/04/24 | 1,361 | 1,381 | 1,321 | 1,367 | 135,000 |
| 2015/04/23 | 1,369 | 1,397 | 1,346 | 1,364 | 82,600 |
| 2015/04/22 | 1,321 | 1,379 | 1,314 | 1,373 | 126,900 |
| 2015/04/21 | 1,322 | 1,339 | 1,307 | 1,327 | 101,000 |
| 2015/04/20 | 1,320 | 1,349 | 1,301 | 1,325 | 186,700 |
| 2015/04/17 | 1,354 | 1,375 | 1,330 | 1,355 | 92,500 |
| 2015/04/16 | 1,351 | 1,365 | 1,349 | 1,361 | 82,200 |
| 2015/04/15 | 1,359 | 1,386 | 1,352 | 1,359 | 82,600 |
| 2015/04/14 | 1,374 | 1,396 | 1,333 | 1,365 | 198,900 |
| 2015/04/13 | 1,318 | 1,386 | 1,318 | 1,376 | 227,500 |
| 2015/04/10 | 1,300 | 1,318 | 1,276 | 1,303 | 126,400 |
| 2015/04/09 | 1,285 | 1,319 | 1,272 | 1,295 | 149,300 |
| 2015/04/08 | 1,269 | 1,283 | 1,252 | 1,277 | 119,700 |
| 2015/04/07 | 1,265 | 1,275 | 1,250 | 1,258 | 96,700 |
| 2015/04/06 | 1,230 | 1,270 | 1,221 | 1,257 | 138,700 |
| 2015/04/03 | 1,261 | 1,275 | 1,209 | 1,215 | 144,800 |
| 2015/04/02 | 1,270 | 1,285 | 1,250 | 1,253 | 92,100 |
| 2015/04/01 | 1,234 | 1,284 | 1,234 | 1,260 | 198,400 |
| 2015/03/31 | 1,220 | 1,258 | 1,210 | 1,245 | 201,900 |
| 2015/03/30 | 1,200 | 1,232 | 1,180 | 1,214 | 136,300 |
| 2015/03/27 | 1,212 | 1,256 | 1,180 | 1,186 | 245,400 |
| 2015/03/26 | 1,229 | 1,230 | 1,208 | 1,212 | 144,900 |
| 2015/03/25 | 1,162 | 1,226 | 1,130 | 1,218 | 399,900 |
| 2015/03/24 | 1,110 | 1,191 | 1,082 | 1,175 | 762,800 |
| 2015/03/23 | 1,020 | 1,064 | 1,011 | 1,064 | 175,300 |
| 2015/03/20 | 1,029 | 1,041 | 1,000 | 1,009 | 149,700 |
| 2015/03/19 | 1,018 | 1,029 | 1,014 | 1,025 | 37,900 |
| 2015/03/18 | 1,008 | 1,015 | 1,008 | 1,013 | 51,200 |
| 2015/03/17 | 1,022 | 1,022 | 1,008 | 1,012 | 66,300 |
| 2015/03/16 | 1,027 | 1,032 | 1,005 | 1,011 | 103,500 |
| 2015/03/13 | 1,030 | 1,036 | 1,027 | 1,028 | 182,300 |
| 2015/03/12 | 1,059 | 1,074 | 1,031 | 1,032 | 177,200 |
| 2015/03/11 | 1,024 | 1,077 | 1,023 | 1,056 | 256,200 |
| 2015/03/10 | 978 | 1,029 | 973 | 1,021 | 260,900 |
| 2015/03/09 | 995 | 1,008 | 995 | 998 | 40,200 |
| 2015/03/06 | 1,010 | 1,016 | 1,002 | 1,006 | 34,400 |
| 2015/03/05 | 1,027 | 1,033 | 1,011 | 1,013 | 44,000 |
| 2015/03/04 | 1,060 | 1,065 | 1,019 | 1,033 | 41,800 |
| 2015/03/03 | 1,059 | 1,083 | 1,059 | 1,066 | 55,000 |
| 2015/03/02 | 1,049 | 1,058 | 1,049 | 1,056 | 53,000 |
| 2015/02/27 | 1,037 | 1,045 | 1,035 | 1,042 | 38,500 |
| 2015/02/26 | 1,012 | 1,040 | 1,012 | 1,035 | 49,700 |
| 2015/02/25 | 1,010 | 1,015 | 1,009 | 1,014 | 20,600 |
| 2015/02/24 | 1,003 | 1,012 | 1,000 | 1,010 | 54,300 |
| 2015/02/23 | 1,004 | 1,005 | 995 | 999 | 27,500 |
| 2015/02/20 | 995 | 1,006 | 990 | 1,004 | 55,200 |
| 2015/02/19 | 998 | 999 | 985 | 993 | 54,300 |
| 2015/02/18 | 1,007 | 1,010 | 996 | 998 | 50,000 |
| 2015/02/17 | 1,000 | 1,010 | 998 | 1,001 | 38,400 |
| 2015/02/16 | 1,003 | 1,010 | 998 | 1,000 | 31,500 |
| 2015/02/13 | 1,011 | 1,011 | 996 | 1,003 | 37,300 |
| 2015/02/12 | 1,009 | 1,018 | 997 | 1,002 | 50,900 |
| 2015/02/10 | 1,000 | 1,007 | 999 | 1,003 | 27,200 |
| 2015/02/09 | 1,015 | 1,015 | 998 | 1,005 | 26,900 |
| 2015/02/06 | 1,000 | 1,010 | 999 | 1,002 | 27,200 |
| 2015/02/05 | 999 | 1,001 | 993 | 993 | 13,400 |
| 2015/02/04 | 994 | 1,006 | 993 | 996 | 15,600 |
| 2015/02/03 | 1,000 | 1,011 | 995 | 995 | 47,700 |
| 2015/02/02 | 1,020 | 1,024 | 1,002 | 1,004 | 47,200 |
| 2015/01/30 | 1,030 | 1,040 | 1,029 | 1,035 | 27,600 |
| 2015/01/29 | 1,030 | 1,037 | 1,017 | 1,032 | 25,200 |
| 2015/01/28 | 1,030 | 1,037 | 1,013 | 1,033 | 32,400 |
| 2015/01/27 | 1,039 | 1,039 | 1,028 | 1,033 | 14,200 |
| 2015/01/26 | 1,020 | 1,038 | 1,016 | 1,027 | 32,000 |
| 2015/01/23 | 1,002 | 1,024 | 1,002 | 1,013 | 25,400 |
| 2015/01/22 | 1,021 | 1,021 | 995 | 997 | 62,500 |
| 2015/01/21 | 1,031 | 1,043 | 1,020 | 1,027 | 59,300 |
| 2015/01/20 | 1,038 | 1,052 | 1,032 | 1,036 | 18,800 |
| 2015/01/19 | 1,044 | 1,044 | 1,031 | 1,035 | 15,700 |
| 2015/01/16 | 1,060 | 1,060 | 1,032 | 1,044 | 46,900 |
| 2015/01/15 | 1,051 | 1,063 | 1,042 | 1,062 | 41,300 |
| 2015/01/14 | 1,050 | 1,065 | 1,042 | 1,044 | 34,800 |
| 2015/01/13 | 1,040 | 1,057 | 1,030 | 1,045 | 48,400 |
| 2015/01/09 | 1,040 | 1,054 | 1,034 | 1,039 | 33,500 |
| 2015/01/08 | 1,043 | 1,052 | 1,035 | 1,043 | 24,100 |
| 2015/01/07 | 1,030 | 1,050 | 1,019 | 1,031 | 48,500 |
| 2015/01/06 | 1,060 | 1,062 | 1,039 | 1,042 | 42,500 |
| 2015/01/05 | 1,065 | 1,068 | 1,058 | 1,060 | 20,100 |