学研ホールディングス(9470)の株価時系列情報
学研ホールディングス(9470)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 |
---|---|---|---|---|---|
1992/12/30 | 672 | 675 | 670 | 670 | 8,000 |
1992/12/29 | 685 | 685 | 685 | 685 | 19,000 |
1992/12/28 | 691 | 691 | 685 | 685 | 39,000 |
1992/12/25 | 680 | 690 | 680 | 690 | 34,000 |
1992/12/24 | 686 | 691 | 671 | 671 | 70,000 |
1992/12/22 | 682 | 692 | 676 | 686 | 46,000 |
1992/12/21 | 692 | 699 | 689 | 692 | 97,000 |
1992/12/18 | 695 | 695 | 675 | 692 | 55,000 |
1992/12/17 | 680 | 698 | 680 | 698 | 6,000 |
1992/12/16 | 699 | 700 | 699 | 699 | 24,000 |
1992/12/15 | 700 | 700 | 680 | 700 | 35,000 |
1992/12/14 | 700 | 703 | 695 | 703 | 9,000 |
1992/12/11 | 685 | 705 | 685 | 705 | 120,000 |
1992/12/10 | 669 | 690 | 669 | 685 | 64,000 |
1992/12/09 | 659 | 670 | 659 | 669 | 10,000 |
1992/12/08 | 659 | 665 | 659 | 659 | 9,000 |
1992/12/07 | 660 | 670 | 660 | 669 | 10,000 |
1992/12/04 | 666 | 666 | 661 | 661 | 9,000 |
1992/12/03 | 665 | 665 | 658 | 658 | 34,000 |
1992/12/02 | 658 | 665 | 658 | 665 | 14,000 |
1992/12/01 | 698 | 700 | 698 | 698 | 18,000 |
1992/11/30 | 692 | 692 | 682 | 692 | 48,000 |
1992/11/27 | 675 | 682 | 675 | 682 | 24,000 |
1992/11/26 | 680 | 690 | 680 | 685 | 57,000 |
1992/11/25 | 665 | 674 | 665 | 674 | 15,000 |
1992/11/24 | 685 | 685 | 684 | 684 | 10,000 |
1992/11/20 | 655 | 670 | 655 | 670 | 48,000 |
1992/11/19 | 655 | 655 | 645 | 653 | 51,000 |
1992/11/18 | 606 | 611 | 606 | 611 | 28,000 |
1992/11/17 | 610 | 620 | 605 | 612 | 46,000 |
1992/11/16 | 628 | 629 | 610 | 610 | 54,000 |
1992/11/13 | 640 | 640 | 630 | 630 | 33,000 |
1992/11/12 | 650 | 656 | 650 | 650 | 44,000 |
1992/11/11 | 659 | 659 | 650 | 650 | 26,000 |
1992/11/10 | 660 | 664 | 660 | 664 | 23,000 |
1992/11/09 | 660 | 660 | 660 | 660 | 1,000 |
1992/11/06 | 660 | 660 | 655 | 659 | 17,000 |
1992/11/05 | 645 | 660 | 645 | 660 | 48,000 |
1992/11/04 | 645 | 645 | 645 | 645 | 3,000 |
1992/10/30 | 642 | 642 | 640 | 640 | 10,000 |
1992/10/29 | 645 | 645 | 641 | 641 | 14,000 |
1992/10/28 | 654 | 660 | 650 | 650 | 21,000 |
1992/10/27 | 650 | 664 | 646 | 654 | 38,000 |
1992/10/26 | 668 | 668 | 650 | 650 | 54,000 |
1992/10/23 | 650 | 658 | 650 | 658 | 78,000 |
1992/10/22 | 664 | 665 | 650 | 650 | 14,000 |
1992/10/21 | 677 | 680 | 670 | 670 | 40,000 |
1992/10/20 | 710 | 714 | 701 | 714 | 52,000 |
1992/10/19 | 701 | 701 | 701 | 701 | 10,000 |
1992/10/16 | 706 | 710 | 702 | 702 | 37,000 |
1992/10/15 | 701 | 705 | 700 | 705 | 9,000 |
1992/10/14 | 714 | 714 | 710 | 714 | 10,000 |
1992/10/13 | 700 | 705 | 700 | 700 | 53,000 |
1992/10/12 | 709 | 710 | 700 | 700 | 14,000 |
1992/10/09 | 711 | 711 | 711 | 711 | 59,000 |
1992/10/08 | 714 | 728 | 710 | 711 | 203,000 |
1992/10/07 | 715 | 720 | 710 | 710 | 134,000 |
1992/10/06 | 680 | 710 | 680 | 710 | 63,000 |
1992/10/05 | 687 | 690 | 687 | 690 | 37,000 |
1992/10/02 | 675 | 690 | 675 | 687 | 33,000 |
1992/10/01 | 674 | 675 | 674 | 675 | 11,000 |
1992/09/30 | 661 | 700 | 661 | 700 | 33,000 |
1992/09/29 | 675 | 680 | 661 | 661 | 64,000 |
1992/09/28 | 694 | 694 | 670 | 670 | 29,000 |
1992/09/25 | 705 | 710 | 695 | 696 | 78,000 |
1992/09/24 | 695 | 710 | 695 | 700 | 112,000 |
1992/09/22 | 695 | 695 | 683 | 690 | 147,000 |
1992/09/21 | 690 | 695 | 688 | 695 | 86,000 |
1992/09/18 | 630 | 657 | 625 | 650 | 123,000 |
1992/09/17 | 650 | 652 | 638 | 638 | 168,000 |
1992/09/16 | 671 | 671 | 651 | 652 | 163,000 |
1992/09/14 | 690 | 691 | 671 | 671 | 49,000 |
1992/09/11 | 700 | 700 | 690 | 696 | 85,000 |
1992/09/10 | 700 | 705 | 685 | 690 | 111,000 |
1992/09/09 | 710 | 711 | 700 | 710 | 33,000 |
1992/09/08 | 715 | 719 | 715 | 716 | 24,000 |
1992/09/07 | 717 | 721 | 715 | 715 | 82,000 |
1992/09/04 | 720 | 748 | 711 | 711 | 80,000 |
1992/09/03 | 721 | 729 | 715 | 729 | 57,000 |
1992/09/02 | 738 | 738 | 720 | 720 | 17,000 |
1992/09/01 | 740 | 740 | 730 | 738 | 35,000 |
1992/08/31 | 740 | 740 | 725 | 740 | 61,000 |
1992/08/28 | 722 | 740 | 717 | 740 | 188,000 |
1992/08/27 | 710 | 730 | 704 | 715 | 98,000 |
1992/08/26 | 700 | 710 | 700 | 710 | 52,000 |
1992/08/25 | 700 | 700 | 691 | 700 | 25,000 |
1992/08/24 | 696 | 720 | 691 | 700 | 68,000 |
1992/08/21 | 680 | 690 | 680 | 681 | 21,000 |
1992/08/20 | 603 | 630 | 603 | 630 | 39,000 |
1992/08/19 | 609 | 609 | 600 | 603 | 20,000 |
1992/08/18 | 619 | 619 | 603 | 613 | 20,000 |
1992/08/17 | 619 | 619 | 601 | 619 | 25,000 |
1992/08/14 | 615 | 629 | 615 | 619 | 45,000 |
1992/08/13 | 602 | 630 | 600 | 630 | 28,000 |
1992/08/12 | 640 | 640 | 601 | 601 | 45,000 |
1992/08/11 | 650 | 660 | 650 | 650 | 52,000 |
1992/08/07 | 702 | 702 | 685 | 690 | 51,000 |
1992/08/06 | 700 | 707 | 700 | 707 | 43,000 |
1992/08/05 | 750 | 750 | 700 | 700 | 48,000 |
1992/08/04 | 740 | 751 | 740 | 750 | 48,000 |
1992/08/03 | 735 | 739 | 735 | 739 | 17,000 |
1992/07/31 | 735 | 740 | 732 | 733 | 18,000 |
1992/07/30 | 740 | 750 | 726 | 735 | 44,000 |
1992/07/29 | 740 | 741 | 730 | 730 | 44,000 |
1992/07/28 | 741 | 743 | 741 | 741 | 22,000 |
1992/07/27 | 769 | 769 | 742 | 759 | 47,000 |
1992/07/24 | 730 | 747 | 729 | 742 | 25,000 |
1992/07/23 | 716 | 735 | 713 | 725 | 35,000 |
1992/07/22 | 745 | 750 | 716 | 716 | 37,000 |
1992/07/21 | 750 | 760 | 750 | 755 | 33,000 |
1992/07/20 | 779 | 779 | 760 | 760 | 38,000 |
1992/07/17 | 766 | 766 | 766 | 766 | 6,000 |
1992/07/16 | 791 | 791 | 780 | 788 | 66,000 |
1992/07/15 | 791 | 800 | 791 | 791 | 18,000 |
1992/07/14 | 800 | 807 | 790 | 791 | 57,000 |
1992/07/13 | 775 | 798 | 775 | 790 | 28,000 |
1992/07/10 | 775 | 780 | 774 | 775 | 23,000 |
1992/07/09 | 770 | 770 | 760 | 760 | 16,000 |
1992/07/08 | 760 | 760 | 760 | 760 | 18,000 |
1992/07/07 | 780 | 780 | 767 | 770 | 30,000 |
1992/07/06 | 800 | 800 | 780 | 780 | 23,000 |
1992/07/03 | 802 | 810 | 790 | 790 | 23,000 |
1992/07/02 | 770 | 800 | 770 | 800 | 60,000 |
1992/07/01 | 760 | 760 | 751 | 760 | 9,000 |
1992/06/30 | 739 | 745 | 739 | 741 | 32,000 |
1992/06/29 | 750 | 750 | 739 | 739 | 20,000 |
1992/06/26 | 760 | 770 | 745 | 750 | 60,000 |
1992/06/25 | 744 | 749 | 735 | 748 | 28,000 |
1992/06/24 | 751 | 755 | 745 | 745 | 101,000 |
1992/06/23 | 778 | 780 | 755 | 755 | 21,000 |
1992/06/22 | 770 | 780 | 763 | 763 | 82,000 |
1992/06/19 | 750 | 760 | 750 | 760 | 103,000 |
1992/06/18 | 700 | 706 | 700 | 705 | 23,000 |
1992/06/17 | 735 | 735 | 725 | 725 | 29,000 |
1992/06/16 | 751 | 751 | 740 | 740 | 34,000 |
1992/06/15 | 760 | 762 | 740 | 741 | 32,000 |
1992/06/12 | 800 | 800 | 764 | 764 | 92,000 |
1992/06/11 | 770 | 780 | 766 | 780 | 29,000 |
1992/06/10 | 766 | 767 | 765 | 767 | 6,000 |
1992/06/09 | 765 | 765 | 765 | 765 | 3,000 |
1992/06/08 | 765 | 770 | 760 | 765 | 15,000 |
1992/06/05 | 780 | 780 | 765 | 765 | 28,000 |
1992/06/04 | 771 | 780 | 771 | 780 | 29,000 |
1992/06/03 | 775 | 775 | 770 | 770 | 12,000 |
1992/06/02 | 780 | 780 | 775 | 775 | 16,000 |
1992/06/01 | 782 | 785 | 782 | 785 | 27,000 |
1992/05/29 | 770 | 800 | 770 | 772 | 16,000 |
1992/05/28 | 780 | 799 | 780 | 780 | 9,000 |
1992/05/27 | 811 | 811 | 795 | 795 | 68,000 |
1992/05/26 | 800 | 820 | 800 | 801 | 32,000 |
1992/05/25 | 795 | 795 | 765 | 788 | 21,000 |
1992/05/22 | 822 | 822 | 781 | 800 | 31,000 |
1992/05/21 | 808 | 830 | 806 | 830 | 199,000 |
1992/05/20 | 800 | 815 | 798 | 805 | 141,000 |
1992/05/19 | 760 | 760 | 742 | 750 | 38,000 |
1992/05/18 | 760 | 760 | 735 | 737 | 37,000 |
1992/05/15 | 775 | 787 | 750 | 750 | 75,000 |
1992/05/14 | 771 | 795 | 771 | 780 | 19,000 |
1992/05/13 | 800 | 800 | 770 | 770 | 41,000 |
1992/05/12 | 800 | 800 | 787 | 795 | 8,000 |
1992/05/11 | 770 | 790 | 770 | 787 | 23,000 |
1992/05/08 | 810 | 810 | 765 | 770 | 105,000 |
1992/05/07 | 800 | 819 | 798 | 813 | 119,000 |
1992/05/06 | 760 | 788 | 760 | 780 | 55,000 |
1992/05/01 | 755 | 770 | 755 | 770 | 34,000 |
1992/04/30 | 753 | 753 | 750 | 750 | 65,000 |
1992/04/28 | 745 | 750 | 743 | 745 | 114,000 |
1992/04/27 | 743 | 743 | 720 | 735 | 25,000 |
1992/04/24 | 730 | 745 | 721 | 745 | 144,000 |
1992/04/23 | 708 | 720 | 704 | 720 | 56,000 |
1992/04/22 | 695 | 710 | 693 | 710 | 81,000 |
1992/04/21 | 698 | 698 | 695 | 695 | 23,000 |
1992/04/20 | 700 | 710 | 698 | 710 | 64,000 |
1992/04/17 | 725 | 725 | 705 | 706 | 78,000 |
1992/04/16 | 735 | 735 | 720 | 720 | 56,000 |
1992/04/15 | 700 | 740 | 700 | 725 | 44,000 |
1992/04/14 | 693 | 693 | 679 | 685 | 31,000 |
1992/04/13 | 705 | 710 | 695 | 696 | 20,000 |
1992/04/10 | 640 | 715 | 630 | 695 | 68,000 |
1992/04/09 | 637 | 660 | 637 | 640 | 71,000 |
1992/04/08 | 680 | 680 | 641 | 659 | 59,000 |
1992/04/07 | 716 | 719 | 715 | 715 | 30,000 |
1992/04/06 | 720 | 730 | 715 | 716 | 79,000 |
1992/04/03 | 700 | 720 | 690 | 720 | 55,000 |
1992/04/02 | 720 | 730 | 680 | 680 | 123,000 |
1992/04/01 | 780 | 780 | 720 | 720 | 88,000 |
1992/03/31 | 824 | 824 | 800 | 800 | 54,000 |
1992/03/30 | 785 | 808 | 785 | 808 | 29,000 |
1992/03/27 | 785 | 795 | 785 | 795 | 7,000 |
1992/03/26 | 786 | 790 | 770 | 775 | 36,000 |
1992/03/25 | 815 | 820 | 800 | 800 | 59,000 |
1992/03/24 | 818 | 818 | 805 | 805 | 56,000 |
1992/03/23 | 800 | 820 | 800 | 820 | 141,000 |
1992/03/19 | 770 | 790 | 760 | 790 | 165,000 |
1992/03/18 | 794 | 794 | 760 | 760 | 41,000 |
1992/03/17 | 796 | 796 | 786 | 794 | 72,000 |
1992/03/16 | 791 | 791 | 785 | 791 | 18,000 |
1992/03/13 | 840 | 850 | 781 | 781 | 125,000 |
1992/03/12 | 840 | 841 | 840 | 840 | 41,000 |
1992/03/11 | 835 | 860 | 835 | 860 | 37,000 |
1992/03/10 | 830 | 835 | 820 | 835 | 62,000 |
1992/03/09 | 841 | 841 | 830 | 830 | 51,000 |
1992/03/06 | 841 | 845 | 841 | 841 | 44,000 |
1992/03/05 | 851 | 855 | 841 | 841 | 41,000 |
1992/03/04 | 863 | 863 | 851 | 851 | 34,000 |
1992/03/03 | 863 | 870 | 863 | 863 | 39,000 |
1992/03/02 | 880 | 880 | 863 | 863 | 19,000 |
1992/02/28 | 875 | 885 | 875 | 880 | 79,000 |
1992/02/27 | 881 | 889 | 881 | 885 | 44,000 |
1992/02/26 | 871 | 890 | 871 | 880 | 125,000 |
1992/02/25 | 862 | 870 | 862 | 870 | 25,000 |
1992/02/24 | 862 | 870 | 862 | 862 | 71,000 |
1992/02/21 | 860 | 862 | 850 | 862 | 55,000 |
1992/02/20 | 841 | 850 | 841 | 850 | 39,000 |
1992/02/19 | 825 | 825 | 821 | 821 | 50,000 |
1992/02/18 | 820 | 825 | 820 | 825 | 24,000 |
1992/02/17 | 815 | 820 | 805 | 809 | 27,000 |
1992/02/14 | 820 | 820 | 800 | 805 | 32,000 |
1992/02/13 | 805 | 825 | 805 | 820 | 64,000 |
1992/02/12 | 820 | 820 | 801 | 805 | 26,000 |
1992/02/10 | 825 | 825 | 810 | 810 | 57,000 |
1992/02/07 | 820 | 820 | 812 | 820 | 42,000 |
1992/02/06 | 820 | 820 | 805 | 810 | 72,000 |
1992/02/05 | 820 | 820 | 815 | 815 | 79,000 |
1992/02/04 | 825 | 825 | 813 | 820 | 85,000 |
1992/02/03 | 830 | 830 | 810 | 820 | 46,000 |
1992/01/31 | 794 | 830 | 794 | 830 | 36,000 |
1992/01/30 | 800 | 800 | 788 | 793 | 64,000 |
1992/01/29 | 810 | 810 | 795 | 795 | 17,000 |
1992/01/28 | 781 | 800 | 781 | 791 | 23,000 |
1992/01/27 | 812 | 812 | 776 | 776 | 134,000 |
1992/01/24 | 835 | 835 | 821 | 822 | 118,000 |
1992/01/23 | 859 | 867 | 825 | 825 | 39,000 |
1992/01/22 | 830 | 858 | 820 | 858 | 62,000 |
1992/01/21 | 855 | 858 | 830 | 830 | 49,000 |
1992/01/20 | 890 | 890 | 851 | 868 | 42,000 |
1992/01/17 | 855 | 880 | 850 | 880 | 56,000 |
1992/01/16 | 860 | 890 | 850 | 885 | 64,000 |
1992/01/14 | 876 | 876 | 850 | 850 | 54,000 |
1992/01/13 | 889 | 889 | 874 | 875 | 34,000 |
1992/01/10 | 890 | 890 | 880 | 880 | 50,000 |
1992/01/09 | 899 | 910 | 885 | 890 | 85,000 |
1992/01/08 | 890 | 905 | 886 | 890 | 79,000 |
1992/01/07 | 900 | 905 | 890 | 890 | 52,000 |
1992/01/06 | 900 | 909 | 890 | 900 | 56,000 |