識学(7049)の株価時系列情報
識学(7049)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,613 | 1,649 | 1,583 | 1,642 | 82,100 |
| 2019/12/27 | 1,679 | 1,679 | 1,625 | 1,642 | 67,400 |
| 2019/12/26 | 1,587 | 1,663 | 1,585 | 1,648 | 84,500 |
| 2019/12/25 | 1,598 | 1,600 | 1,573 | 1,594 | 45,400 |
| 2019/12/24 | 1,607 | 1,618 | 1,572 | 1,598 | 70,700 |
| 2019/12/23 | 1,621 | 1,626 | 1,578 | 1,604 | 79,100 |
| 2019/12/20 | 1,539 | 1,597 | 1,520 | 1,581 | 73,600 |
| 2019/12/19 | 1,575 | 1,577 | 1,556 | 1,559 | 22,900 |
| 2019/12/18 | 1,580 | 1,587 | 1,562 | 1,562 | 45,700 |
| 2019/12/17 | 1,551 | 1,593 | 1,551 | 1,590 | 42,500 |
| 2019/12/16 | 1,581 | 1,599 | 1,550 | 1,550 | 54,000 |
| 2019/12/13 | 1,624 | 1,628 | 1,575 | 1,613 | 83,300 |
| 2019/12/12 | 1,651 | 1,670 | 1,607 | 1,640 | 56,700 |
| 2019/12/11 | 1,719 | 1,725 | 1,654 | 1,679 | 58,600 |
| 2019/12/10 | 1,740 | 1,757 | 1,722 | 1,729 | 36,500 |
| 2019/12/09 | 1,804 | 1,804 | 1,756 | 1,767 | 30,800 |
| 2019/12/06 | 1,692 | 1,768 | 1,692 | 1,764 | 55,500 |
| 2019/12/05 | 1,736 | 1,779 | 1,678 | 1,692 | 84,000 |
| 2019/12/04 | 1,720 | 1,747 | 1,701 | 1,728 | 57,500 |
| 2019/12/03 | 1,720 | 1,750 | 1,690 | 1,745 | 93,100 |
| 2019/12/02 | 1,851 | 1,863 | 1,716 | 1,737 | 194,000 |
| 2019/11/29 | 1,855 | 1,875 | 1,849 | 1,853 | 79,000 |
| 2019/11/28 | 1,824 | 1,878 | 1,812 | 1,867 | 114,800 |
| 2019/11/27 | 1,841 | 1,867 | 1,794 | 1,808 | 106,800 |
| 2019/11/26 | 1,834 | 1,889 | 1,822 | 1,840 | 150,500 |
| 2019/11/25 | 1,822 | 1,880 | 1,802 | 1,805 | 193,800 |
| 2019/11/22 | 1,713 | 1,799 | 1,705 | 1,799 | 148,500 |
| 2019/11/21 | 1,701 | 1,730 | 1,647 | 1,722 | 94,100 |
| 2019/11/20 | 1,654 | 1,709 | 1,641 | 1,685 | 93,200 |
| 2019/11/19 | 1,602 | 1,664 | 1,602 | 1,648 | 83,300 |
| 2019/11/18 | 1,605 | 1,615 | 1,571 | 1,602 | 26,400 |
| 2019/11/15 | 1,620 | 1,629 | 1,568 | 1,589 | 30,700 |
| 2019/11/14 | 1,688 | 1,695 | 1,620 | 1,629 | 93,900 |
| 2019/11/13 | 1,619 | 1,656 | 1,605 | 1,653 | 76,200 |
| 2019/11/12 | 1,575 | 1,612 | 1,575 | 1,603 | 46,600 |
| 2019/11/11 | 1,590 | 1,593 | 1,562 | 1,574 | 29,000 |
| 2019/11/08 | 1,578 | 1,579 | 1,535 | 1,561 | 46,200 |
| 2019/11/07 | 1,606 | 1,606 | 1,547 | 1,567 | 30,400 |
| 2019/11/06 | 1,625 | 1,639 | 1,615 | 1,615 | 54,800 |
| 2019/11/05 | 1,618 | 1,628 | 1,602 | 1,607 | 59,500 |
| 2019/11/01 | 1,575 | 1,600 | 1,562 | 1,599 | 36,500 |
| 2019/10/31 | 1,570 | 1,630 | 1,570 | 1,599 | 80,700 |
| 2019/10/30 | 1,511 | 1,595 | 1,497 | 1,574 | 112,600 |
| 2019/10/29 | 1,498 | 1,498 | 1,464 | 1,481 | 28,300 |
| 2019/10/28 | 1,505 | 1,519 | 1,491 | 1,497 | 27,900 |
| 2019/10/25 | 1,520 | 1,534 | 1,490 | 1,503 | 45,900 |
| 2019/10/24 | 1,504 | 1,522 | 1,480 | 1,522 | 28,800 |
| 2019/10/23 | 1,457 | 1,496 | 1,445 | 1,487 | 31,300 |
| 2019/10/21 | 1,462 | 1,471 | 1,451 | 1,457 | 53,000 |
| 2019/10/18 | 1,468 | 1,500 | 1,437 | 1,495 | 55,200 |
| 2019/10/17 | 1,561 | 1,561 | 1,468 | 1,482 | 69,200 |
| 2019/10/16 | 1,600 | 1,633 | 1,558 | 1,574 | 88,200 |
| 2019/10/15 | 1,550 | 1,584 | 1,516 | 1,579 | 128,800 |
| 2019/10/11 | 1,400 | 1,485 | 1,363 | 1,485 | 130,700 |
| 2019/10/10 | 1,386 | 1,406 | 1,386 | 1,393 | 19,900 |
| 2019/10/09 | 1,387 | 1,400 | 1,382 | 1,386 | 24,300 |
| 2019/10/08 | 1,410 | 1,425 | 1,368 | 1,402 | 58,800 |
| 2019/10/07 | 1,447 | 1,447 | 1,410 | 1,423 | 12,800 |
| 2019/10/04 | 1,410 | 1,424 | 1,404 | 1,417 | 21,700 |
| 2019/10/03 | 1,419 | 1,451 | 1,403 | 1,426 | 28,000 |
| 2019/10/02 | 1,478 | 1,478 | 1,440 | 1,448 | 12,200 |
| 2019/10/01 | 1,479 | 1,496 | 1,442 | 1,448 | 26,700 |
| 2019/09/30 | 1,499 | 1,502 | 1,458 | 1,479 | 21,100 |
| 2019/09/27 | 1,542 | 1,544 | 1,441 | 1,499 | 73,000 |
| 2019/09/26 | 1,457 | 1,521 | 1,444 | 1,502 | 40,800 |
| 2019/09/25 | 1,424 | 1,427 | 1,407 | 1,427 | 15,400 |
| 2019/09/24 | 1,411 | 1,433 | 1,406 | 1,428 | 27,300 |
| 2019/09/20 | 1,395 | 1,419 | 1,382 | 1,403 | 26,100 |
| 2019/09/19 | 1,420 | 1,432 | 1,394 | 1,405 | 29,900 |
| 2019/09/18 | 1,454 | 1,454 | 1,413 | 1,420 | 12,600 |
| 2019/09/17 | 1,472 | 1,478 | 1,410 | 1,433 | 27,100 |
| 2019/09/13 | 1,494 | 1,494 | 1,470 | 1,472 | 15,200 |
| 2019/09/12 | 1,485 | 1,515 | 1,458 | 1,464 | 40,200 |
| 2019/09/11 | 1,452 | 1,487 | 1,445 | 1,458 | 26,300 |
| 2019/09/10 | 1,419 | 1,476 | 1,419 | 1,422 | 33,000 |
| 2019/09/09 | 1,442 | 1,489 | 1,410 | 1,411 | 47,500 |
| 2019/09/06 | 1,390 | 1,529 | 1,390 | 1,469 | 123,100 |
| 2019/09/05 | 1,371 | 1,398 | 1,369 | 1,389 | 49,100 |
| 2019/09/04 | 1,390 | 1,391 | 1,369 | 1,379 | 39,000 |
| 2019/09/03 | 1,404 | 1,406 | 1,380 | 1,394 | 24,100 |
| 2019/09/02 | 1,362 | 1,437 | 1,359 | 1,418 | 35,800 |
| 2019/08/30 | 1,361 | 1,418 | 1,350 | 1,373 | 50,200 |
| 2019/08/29 | 1,356 | 1,390 | 1,339 | 1,377 | 48,600 |
| 2019/08/28 | 1,428 | 1,428 | 1,361 | 1,394 | 47,600 |
| 2019/08/27 | 1,456 | 1,479 | 1,431 | 1,438 | 21,700 |
| 2019/08/26 | 1,472 | 1,484 | 1,425 | 1,456 | 40,200 |
| 2019/08/23 | 1,468 | 1,512 | 1,468 | 1,503 | 18,700 |
| 2019/08/22 | 1,577 | 1,577 | 1,492 | 1,503 | 36,900 |
| 2019/08/21 | 1,585 | 1,585 | 1,545 | 1,556 | 18,600 |
| 2019/08/20 | 1,535 | 1,554 | 1,513 | 1,545 | 26,000 |
| 2019/08/19 | 1,573 | 1,579 | 1,531 | 1,536 | 19,800 |
| 2019/08/16 | 1,567 | 1,611 | 1,561 | 1,570 | 25,500 |
| 2019/08/15 | 1,564 | 1,595 | 1,554 | 1,582 | 60,300 |
| 2019/08/14 | 1,660 | 1,668 | 1,601 | 1,627 | 62,800 |
| 2019/08/13 | 1,598 | 1,639 | 1,509 | 1,638 | 72,600 |
| 2019/08/09 | 1,602 | 1,713 | 1,589 | 1,590 | 108,800 |
| 2019/08/08 | 1,635 | 1,724 | 1,571 | 1,600 | 340,600 |
| 2019/08/07 | 1,474 | 1,668 | 1,437 | 1,643 | 392,900 |
| 2019/08/06 | 1,318 | 1,476 | 1,317 | 1,468 | 184,000 |
| 2019/08/05 | 1,451 | 1,460 | 1,300 | 1,427 | 118,100 |
| 2019/08/02 | 1,490 | 1,490 | 1,425 | 1,451 | 131,400 |
| 2019/08/01 | 1,525 | 1,550 | 1,516 | 1,527 | 108,700 |
| 2019/07/31 | 1,604 | 1,604 | 1,520 | 1,549 | 106,100 |
| 2019/07/30 | 1,628 | 1,635 | 1,605 | 1,605 | 71,600 |
| 2019/07/29 | 1,663 | 1,663 | 1,622 | 1,642 | 45,800 |
| 2019/07/26 | 1,685 | 1,689 | 1,645 | 1,663 | 55,400 |
| 2019/07/25 | 1,699 | 1,703 | 1,668 | 1,686 | 33,100 |
| 2019/07/24 | 1,770 | 1,778 | 1,665 | 1,665 | 48,700 |
| 2019/07/23 | 1,663 | 1,738 | 1,655 | 1,730 | 70,900 |
| 2019/07/22 | 1,690 | 1,690 | 1,624 | 1,639 | 43,400 |
| 2019/07/19 | 1,635 | 1,690 | 1,606 | 1,678 | 74,400 |
| 2019/07/18 | 1,683 | 1,694 | 1,604 | 1,604 | 112,600 |
| 2019/07/17 | 1,772 | 1,772 | 1,682 | 1,700 | 114,900 |
| 2019/07/16 | 1,800 | 1,849 | 1,775 | 1,782 | 93,700 |
| 2019/07/12 | 1,875 | 1,911 | 1,834 | 1,885 | 63,500 |
| 2019/07/11 | 1,915 | 1,915 | 1,862 | 1,893 | 29,200 |
| 2019/07/10 | 1,825 | 1,879 | 1,810 | 1,875 | 29,400 |
| 2019/07/09 | 1,878 | 1,878 | 1,835 | 1,837 | 21,200 |
| 2019/07/08 | 1,905 | 1,909 | 1,860 | 1,862 | 32,000 |
| 2019/07/05 | 1,924 | 1,930 | 1,876 | 1,895 | 56,800 |
| 2019/07/04 | 1,927 | 1,937 | 1,904 | 1,922 | 75,000 |
| 2019/07/03 | 1,880 | 1,895 | 1,835 | 1,895 | 61,800 |
| 2019/07/02 | 1,830 | 1,845 | 1,809 | 1,824 | 54,400 |
| 2019/07/01 | 1,839 | 1,848 | 1,800 | 1,830 | 57,500 |
| 2019/06/28 | 1,832 | 1,869 | 1,791 | 1,801 | 45,200 |
| 2019/06/27 | 1,887 | 1,887 | 1,825 | 1,849 | 38,900 |
| 2019/06/26 | 1,800 | 1,898 | 1,771 | 1,830 | 81,700 |
| 2019/06/25 | 1,890 | 1,925 | 1,802 | 1,812 | 94,100 |
| 2019/06/24 | 1,945 | 1,958 | 1,900 | 1,905 | 53,400 |
| 2019/06/21 | 1,953 | 1,984 | 1,935 | 1,940 | 65,700 |
| 2019/06/20 | 2,001 | 2,003 | 1,932 | 1,951 | 118,400 |
| 2019/06/19 | 2,022 | 2,026 | 1,971 | 2,004 | 77,300 |
| 2019/06/18 | 2,125 | 2,130 | 1,950 | 1,982 | 167,900 |
| 2019/06/17 | 2,145 | 2,163 | 2,090 | 2,102 | 77,800 |
| 2019/06/14 | 2,035 | 2,108 | 2,010 | 2,095 | 96,400 |
| 2019/06/13 | 2,018 | 2,035 | 1,990 | 2,019 | 44,800 |
| 2019/06/12 | 1,990 | 2,030 | 1,975 | 1,999 | 72,900 |
| 2019/06/11 | 2,080 | 2,080 | 2,008 | 2,030 | 105,100 |
| 2019/06/10 | 2,200 | 2,220 | 2,082 | 2,098 | 142,100 |
| 2019/06/07 | 2,080 | 2,168 | 2,080 | 2,150 | 266,400 |
| 2019/06/06 | 2,000 | 2,157 | 1,985 | 2,052 | 310,400 |
| 2019/06/05 | 1,920 | 2,019 | 1,903 | 1,971 | 160,100 |
| 2019/06/04 | 1,946 | 1,946 | 1,856 | 1,880 | 128,400 |
| 2019/06/03 | 2,035 | 2,059 | 1,862 | 1,960 | 211,700 |
| 2019/05/31 | 2,318 | 2,357 | 2,110 | 2,116 | 278,300 |
| 2019/05/30 | 2,298 | 2,500 | 2,253 | 2,307 | 904,200 |
| 2019/05/29 | 2,135 | 2,400 | 2,121 | 2,308 | 663,500 |
| 2019/05/29 | 1 -> 3.00 分割 | ||||
| 2019/05/28 | 6,550 | 6,620 | 6,250 | 6,390 | 104,900 |
| 2019/05/27 | 6,350 | 6,590 | 6,320 | 6,590 | 96,800 |
| 2019/05/24 | 6,020 | 6,320 | 6,020 | 6,310 | 60,400 |
| 2019/05/23 | 6,060 | 6,170 | 5,960 | 6,170 | 37,200 |
| 2019/05/22 | 6,320 | 6,350 | 5,940 | 5,960 | 62,000 |
| 2019/05/21 | 6,280 | 6,330 | 6,150 | 6,300 | 58,000 |
| 2019/05/20 | 6,140 | 6,310 | 6,120 | 6,190 | 52,400 |
| 2019/05/17 | 5,820 | 6,080 | 5,820 | 6,060 | 57,400 |
| 2019/05/16 | 5,890 | 5,940 | 5,780 | 5,820 | 42,600 |
| 2019/05/15 | 5,600 | 5,850 | 5,500 | 5,830 | 40,700 |
| 2019/05/14 | 5,310 | 5,470 | 5,270 | 5,400 | 26,000 |
| 2019/05/13 | 5,740 | 5,740 | 5,480 | 5,510 | 33,000 |
| 2019/05/10 | 5,680 | 5,810 | 5,570 | 5,640 | 58,200 |
| 2019/05/09 | 5,980 | 6,000 | 5,750 | 5,780 | 39,600 |
| 2019/05/08 | 5,780 | 5,950 | 5,780 | 5,920 | 30,100 |
| 2019/05/07 | 6,110 | 6,110 | 5,900 | 5,950 | 62,100 |
| 2019/04/26 | 6,030 | 6,210 | 5,910 | 6,110 | 72,700 |
| 2019/04/25 | 6,150 | 6,290 | 6,020 | 6,080 | 69,800 |
| 2019/04/24 | 6,560 | 6,590 | 6,120 | 6,150 | 126,800 |
| 2019/04/23 | 6,710 | 6,730 | 6,420 | 6,510 | 127,100 |
| 2019/04/22 | 6,530 | 6,670 | 6,420 | 6,620 | 220,500 |
| 2019/04/19 | 6,080 | 6,630 | 6,060 | 6,360 | 319,200 |
| 2019/04/18 | 5,760 | 6,320 | 5,690 | 6,150 | 304,800 |
| 2019/04/17 | 5,790 | 5,870 | 5,560 | 5,740 | 101,600 |
| 2019/04/16 | 5,840 | 6,090 | 5,730 | 5,780 | 132,000 |
| 2019/04/15 | 6,000 | 6,360 | 5,840 | 5,900 | 583,300 |
| 2019/04/12 | 5,170 | 5,620 | 5,120 | 5,540 | 202,600 |
| 2019/04/11 | 5,250 | 5,250 | 5,090 | 5,140 | 26,700 |
| 2019/04/10 | 5,150 | 5,270 | 5,040 | 5,250 | 26,400 |
| 2019/04/09 | 5,360 | 5,370 | 5,050 | 5,170 | 56,300 |
| 2019/04/08 | 5,390 | 5,450 | 5,350 | 5,390 | 17,600 |
| 2019/04/05 | 5,450 | 5,450 | 5,340 | 5,400 | 29,000 |
| 2019/04/04 | 5,580 | 5,580 | 5,450 | 5,470 | 34,500 |
| 2019/04/03 | 5,700 | 5,700 | 5,470 | 5,620 | 67,400 |
| 2019/04/02 | 5,530 | 5,750 | 5,440 | 5,730 | 170,400 |
| 2019/04/01 | 5,330 | 5,520 | 5,320 | 5,410 | 57,300 |
| 2019/03/29 | 5,500 | 5,570 | 5,320 | 5,330 | 58,200 |
| 2019/03/28 | 5,700 | 5,700 | 5,410 | 5,470 | 55,800 |
| 2019/03/27 | 5,660 | 5,770 | 5,480 | 5,630 | 76,500 |
| 2019/03/26 | 6,090 | 6,090 | 5,610 | 5,650 | 118,900 |
| 2019/03/25 | 5,790 | 6,020 | 5,670 | 5,910 | 128,200 |
| 2019/03/22 | 5,620 | 6,120 | 5,570 | 5,990 | 219,400 |
| 2019/03/20 | 5,260 | 5,600 | 5,260 | 5,520 | 65,500 |
| 2019/03/19 | 5,530 | 5,630 | 5,350 | 5,360 | 61,400 |
| 2019/03/18 | 5,520 | 5,750 | 5,400 | 5,630 | 118,900 |
| 2019/03/15 | 5,820 | 5,900 | 5,500 | 5,500 | 110,500 |
| 2019/03/14 | 6,120 | 6,210 | 5,880 | 5,900 | 93,200 |
| 2019/03/13 | 5,950 | 6,190 | 5,850 | 6,120 | 147,000 |
| 2019/03/12 | 6,490 | 6,560 | 6,040 | 6,070 | 237,100 |
| 2019/03/11 | 6,150 | 6,500 | 5,930 | 6,450 | 403,700 |
| 2019/03/08 | 5,860 | 6,100 | 5,660 | 5,980 | 271,300 |
| 2019/03/07 | 6,410 | 6,560 | 5,970 | 6,030 | 282,700 |
| 2019/03/06 | 6,990 | 7,020 | 6,490 | 6,600 | 607,100 |
| 2019/03/05 | 6,970 | 7,260 | 6,550 | 6,750 | 1,518,300 |
| 2019/03/04 | 5,680 | 6,520 | 5,630 | 6,520 | 1,079,800 |
| 2019/03/01 | 5,280 | 5,580 | 5,000 | 5,520 | 403,000 |
| 2019/02/28 | 5,380 | 5,740 | 5,280 | 5,380 | 686,200 |
| 2019/02/27 | 5,000 | 5,520 | 4,820 | 5,480 | 1,176,100 |
| 2019/02/26 | 5,250 | 5,400 | 4,760 | 5,020 | 1,600,700 |
| 2019/02/25 | 4,550 | 5,040 | 4,425 | 4,700 | 888,600 |