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 |
---|---|---|---|---|---|
1994/12/30 | 752 | 759 | 752 | 758 | 90,000 |
1994/12/29 | 753 | 754 | 752 | 754 | 17,000 |
1994/12/28 | 740 | 755 | 738 | 755 | 159,000 |
1994/12/27 | 740 | 741 | 736 | 741 | 107,000 |
1994/12/26 | 732 | 741 | 730 | 741 | 232,000 |
1994/12/22 | 725 | 730 | 725 | 730 | 242,000 |
1994/12/21 | 720 | 725 | 720 | 725 | 169,000 |
1994/12/20 | 718 | 722 | 716 | 722 | 169,000 |
1994/12/19 | 715 | 724 | 715 | 716 | 186,000 |
1994/12/16 | 726 | 726 | 715 | 715 | 48,000 |
1994/12/15 | 745 | 750 | 725 | 730 | 113,000 |
1994/12/14 | 736 | 739 | 735 | 738 | 71,000 |
1994/12/13 | 746 | 746 | 746 | 746 | 4,000 |
1994/12/12 | 773 | 775 | 773 | 773 | 17,000 |
1994/12/09 | 772 | 779 | 771 | 776 | 109,000 |
1994/12/08 | 763 | 772 | 763 | 772 | 68,000 |
1994/12/07 | 760 | 763 | 760 | 763 | 58,000 |
1994/12/06 | 750 | 760 | 750 | 760 | 90,000 |
1994/12/05 | 746 | 755 | 746 | 750 | 89,000 |
1994/12/02 | 750 | 755 | 747 | 747 | 41,000 |
1994/12/01 | 749 | 759 | 749 | 750 | 95,000 |
1994/11/30 | 737 | 743 | 736 | 742 | 167,000 |
1994/11/29 | 736 | 743 | 736 | 742 | 60,000 |
1994/11/28 | 735 | 736 | 735 | 736 | 61,000 |
1994/11/25 | 734 | 736 | 734 | 736 | 120,000 |
1994/11/24 | 736 | 736 | 734 | 734 | 88,000 |
1994/11/22 | 737 | 743 | 735 | 738 | 149,000 |
1994/11/21 | 743 | 743 | 736 | 736 | 61,000 |
1994/11/18 | 736 | 737 | 733 | 735 | 55,000 |
1994/11/17 | 740 | 741 | 740 | 740 | 29,000 |
1994/11/16 | 743 | 743 | 741 | 743 | 110,000 |
1994/11/15 | 745 | 746 | 743 | 743 | 84,000 |
1994/11/14 | 745 | 746 | 742 | 746 | 75,000 |
1994/11/11 | 745 | 750 | 735 | 735 | 33,000 |
1994/11/10 | 765 | 765 | 750 | 750 | 12,000 |
1994/11/09 | 758 | 760 | 745 | 760 | 29,000 |
1994/11/08 | 766 | 768 | 758 | 768 | 51,000 |
1994/11/07 | 770 | 770 | 761 | 766 | 39,000 |
1994/11/04 | 783 | 783 | 781 | 783 | 67,000 |
1994/11/02 | 793 | 793 | 783 | 793 | 24,000 |
1994/11/01 | 791 | 791 | 791 | 791 | 204,000 |
1994/10/31 | 785 | 789 | 780 | 789 | 30,000 |
1994/10/28 | 779 | 785 | 779 | 785 | 68,000 |
1994/10/27 | 775 | 779 | 774 | 779 | 76,000 |
1994/10/26 | 779 | 779 | 772 | 775 | 79,000 |
1994/10/25 | 775 | 775 | 767 | 775 | 18,000 |
1994/10/24 | 777 | 777 | 775 | 775 | 15,000 |
1994/10/21 | 782 | 782 | 767 | 777 | 69,000 |
1994/10/20 | 795 | 796 | 780 | 790 | 81,000 |
1994/10/19 | 798 | 798 | 790 | 797 | 71,000 |
1994/10/18 | 798 | 798 | 798 | 798 | 19,000 |
1994/10/17 | 795 | 800 | 795 | 798 | 73,000 |
1994/10/14 | 798 | 798 | 785 | 794 | 39,000 |
1994/10/13 | 800 | 800 | 800 | 800 | 68,000 |
1994/10/12 | 792 | 796 | 791 | 796 | 157,000 |
1994/10/11 | 801 | 802 | 789 | 789 | 224,000 |
1994/10/07 | 804 | 804 | 799 | 801 | 177,000 |
1994/10/06 | 810 | 810 | 802 | 802 | 11,000 |
1994/10/05 | 801 | 801 | 801 | 801 | 93,000 |
1994/10/04 | 801 | 801 | 801 | 801 | 97,000 |
1994/10/03 | 801 | 802 | 800 | 801 | 71,000 |
1994/09/30 | 800 | 801 | 797 | 801 | 30,000 |
1994/09/29 | 800 | 803 | 794 | 794 | 92,000 |
1994/09/28 | 799 | 800 | 798 | 799 | 39,000 |
1994/09/27 | 797 | 800 | 797 | 800 | 61,000 |
1994/09/26 | 798 | 800 | 797 | 797 | 125,000 |
1994/09/22 | 797 | 800 | 796 | 799 | 89,000 |
1994/09/21 | 803 | 803 | 796 | 797 | 46,000 |
1994/09/20 | 805 | 805 | 798 | 804 | 111,000 |
1994/09/19 | 799 | 800 | 797 | 797 | 48,000 |
1994/09/16 | 797 | 800 | 795 | 800 | 68,000 |
1994/09/14 | 795 | 795 | 785 | 785 | 80,000 |
1994/09/13 | 795 | 795 | 791 | 791 | 107,000 |
1994/09/12 | 812 | 812 | 801 | 802 | 136,000 |
1994/09/09 | 814 | 814 | 810 | 810 | 109,000 |
1994/09/08 | 820 | 823 | 810 | 811 | 113,000 |
1994/09/07 | 839 | 839 | 818 | 823 | 54,000 |
1994/09/06 | 850 | 855 | 834 | 840 | 35,000 |
1994/09/05 | 878 | 878 | 855 | 855 | 34,000 |
1994/09/02 | 876 | 878 | 875 | 878 | 33,000 |
1994/09/01 | 880 | 880 | 880 | 880 | 15,000 |
1994/08/31 | 877 | 880 | 875 | 880 | 73,000 |
1994/08/30 | 887 | 887 | 876 | 876 | 35,000 |
1994/08/29 | 887 | 887 | 887 | 887 | 11,000 |
1994/08/26 | 889 | 889 | 885 | 887 | 58,000 |
1994/08/25 | 886 | 886 | 885 | 886 | 63,000 |
1994/08/24 | 888 | 888 | 885 | 885 | 40,000 |
1994/08/23 | 895 | 895 | 879 | 879 | 32,000 |
1994/08/22 | 899 | 899 | 887 | 887 | 84,000 |
1994/08/19 | 895 | 899 | 889 | 889 | 248,000 |
1994/08/18 | 890 | 895 | 890 | 895 | 131,000 |
1994/08/17 | 899 | 899 | 889 | 889 | 29,000 |
1994/08/16 | 899 | 901 | 896 | 901 | 93,000 |
1994/08/15 | 901 | 902 | 896 | 900 | 86,000 |
1994/08/12 | 903 | 903 | 900 | 903 | 101,000 |
1994/08/11 | 904 | 904 | 900 | 903 | 38,000 |
1994/08/10 | 903 | 906 | 901 | 901 | 73,000 |
1994/08/09 | 901 | 903 | 900 | 903 | 30,000 |
1994/08/08 | 901 | 901 | 900 | 901 | 44,000 |
1994/08/05 | 904 | 904 | 901 | 902 | 20,000 |
1994/08/04 | 901 | 902 | 900 | 900 | 54,000 |
1994/08/03 | 900 | 902 | 899 | 902 | 72,000 |
1994/08/02 | 900 | 900 | 899 | 899 | 10,000 |
1994/08/01 | 891 | 893 | 890 | 891 | 56,000 |
1994/07/29 | 897 | 903 | 890 | 891 | 99,000 |
1994/07/28 | 903 | 903 | 897 | 902 | 100,000 |
1994/07/27 | 913 | 913 | 897 | 902 | 112,000 |
1994/07/26 | 915 | 915 | 915 | 915 | 18,000 |
1994/07/25 | 900 | 915 | 900 | 905 | 101,000 |
1994/07/22 | 901 | 919 | 901 | 905 | 94,000 |
1994/07/21 | 900 | 915 | 900 | 906 | 34,000 |
1994/07/20 | 918 | 918 | 906 | 906 | 63,000 |
1994/07/19 | 910 | 910 | 902 | 910 | 56,000 |
1994/07/18 | 919 | 920 | 910 | 910 | 66,000 |
1994/07/15 | 909 | 920 | 909 | 916 | 108,000 |
1994/07/14 | 887 | 910 | 885 | 910 | 143,000 |
1994/07/13 | 894 | 894 | 882 | 887 | 70,000 |
1994/07/12 | 882 | 884 | 881 | 884 | 32,000 |
1994/07/11 | 883 | 884 | 881 | 881 | 28,000 |
1994/07/08 | 888 | 891 | 883 | 884 | 72,000 |
1994/07/07 | 890 | 897 | 890 | 896 | 40,000 |
1994/07/06 | 894 | 904 | 894 | 898 | 59,000 |
1994/07/05 | 899 | 906 | 896 | 904 | 128,000 |
1994/07/04 | 889 | 896 | 881 | 896 | 42,000 |
1994/07/01 | 884 | 887 | 880 | 887 | 54,000 |
1994/06/30 | 880 | 885 | 880 | 885 | 79,000 |
1994/06/29 | 881 | 881 | 881 | 881 | 35,000 |
1994/06/28 | 885 | 885 | 876 | 881 | 74,000 |
1994/06/27 | 889 | 889 | 885 | 889 | 120,000 |
1994/06/24 | 890 | 890 | 889 | 889 | 68,000 |
1994/06/23 | 890 | 891 | 889 | 890 | 80,000 |
1994/06/22 | 888 | 890 | 884 | 889 | 114,000 |
1994/06/21 | 899 | 900 | 888 | 889 | 103,000 |
1994/06/20 | 906 | 907 | 895 | 899 | 100,000 |
1994/06/17 | 900 | 903 | 891 | 891 | 90,000 |
1994/06/16 | 891 | 895 | 888 | 895 | 108,000 |
1994/06/15 | 870 | 889 | 870 | 889 | 37,000 |
1994/06/14 | 890 | 890 | 876 | 876 | 22,000 |
1994/06/13 | 874 | 884 | 869 | 884 | 22,000 |
1994/06/10 | 869 | 875 | 869 | 875 | 113,000 |
1994/06/09 | 875 | 880 | 869 | 875 | 144,000 |
1994/06/08 | 864 | 871 | 864 | 869 | 78,000 |
1994/06/07 | 858 | 865 | 858 | 861 | 35,000 |
1994/06/06 | 856 | 863 | 855 | 859 | 58,000 |
1994/06/03 | 859 | 860 | 854 | 854 | 31,000 |
1994/06/02 | 853 | 870 | 852 | 869 | 90,000 |
1994/06/01 | 846 | 853 | 846 | 850 | 61,000 |
1994/05/31 | 852 | 859 | 846 | 846 | 35,000 |
1994/05/30 | 847 | 860 | 847 | 860 | 76,000 |
1994/05/27 | 842 | 843 | 842 | 842 | 108,000 |
1994/05/26 | 842 | 844 | 842 | 842 | 41,000 |
1994/05/25 | 842 | 843 | 836 | 843 | 192,000 |
1994/05/24 | 850 | 853 | 842 | 842 | 88,000 |
1994/05/23 | 840 | 860 | 840 | 858 | 33,000 |
1994/05/20 | 839 | 842 | 837 | 840 | 34,000 |
1994/05/19 | 837 | 840 | 837 | 837 | 19,000 |
1994/05/18 | 837 | 840 | 837 | 837 | 46,000 |
1994/05/17 | 840 | 845 | 830 | 845 | 190,000 |
1994/05/16 | 846 | 850 | 840 | 845 | 74,000 |
1994/05/13 | 846 | 850 | 840 | 846 | 68,000 |
1994/05/12 | 845 | 845 | 842 | 845 | 25,000 |
1994/05/11 | 842 | 849 | 841 | 842 | 26,000 |
1994/05/10 | 841 | 841 | 832 | 840 | 20,000 |
1994/05/09 | 831 | 831 | 831 | 831 | 19,000 |
1994/05/06 | 850 | 850 | 840 | 840 | 13,000 |
1994/05/02 | 838 | 838 | 831 | 831 | 39,000 |
1994/04/28 | 832 | 838 | 829 | 838 | 53,000 |
1994/04/27 | 832 | 832 | 831 | 831 | 17,000 |
1994/04/26 | 859 | 859 | 831 | 831 | 25,000 |
1994/04/25 | 861 | 869 | 850 | 869 | 39,000 |
1994/04/22 | 861 | 861 | 850 | 850 | 22,000 |
1994/04/21 | 853 | 853 | 831 | 831 | 87,000 |
1994/04/20 | 869 | 869 | 841 | 863 | 51,000 |
1994/04/19 | 868 | 870 | 859 | 869 | 65,000 |
1994/04/18 | 840 | 870 | 840 | 870 | 72,000 |
1994/04/15 | 833 | 844 | 830 | 831 | 76,000 |
1994/04/14 | 835 | 840 | 827 | 830 | 70,000 |
1994/04/13 | 823 | 833 | 815 | 833 | 53,000 |
1994/04/12 | 815 | 833 | 814 | 833 | 42,000 |
1994/04/11 | 803 | 807 | 803 | 805 | 8,000 |
1994/04/08 | 820 | 820 | 796 | 796 | 20,000 |
1994/04/07 | 806 | 806 | 802 | 802 | 14,000 |
1994/04/06 | 814 | 814 | 800 | 806 | 21,000 |
1994/04/05 | 790 | 794 | 790 | 794 | 18,000 |
1994/04/04 | 802 | 802 | 800 | 800 | 16,000 |
1994/04/01 | 799 | 803 | 799 | 800 | 28,000 |
1994/03/31 | 801 | 805 | 798 | 798 | 50,000 |
1994/03/30 | 803 | 805 | 801 | 803 | 33,000 |
1994/03/29 | 835 | 835 | 810 | 818 | 93,000 |
1994/03/28 | 823 | 845 | 823 | 845 | 52,000 |
1994/03/25 | 826 | 826 | 810 | 810 | 35,000 |
1994/03/24 | 831 | 834 | 827 | 827 | 81,000 |
1994/03/23 | 836 | 836 | 823 | 831 | 134,000 |
1994/03/22 | 836 | 837 | 831 | 836 | 154,000 |
1994/03/18 | 850 | 855 | 840 | 846 | 146,000 |
1994/03/17 | 818 | 842 | 818 | 842 | 127,000 |
1994/03/16 | 806 | 816 | 800 | 808 | 184,000 |
1994/03/15 | 805 | 810 | 796 | 796 | 53,000 |
1994/03/14 | 795 | 810 | 795 | 795 | 40,000 |
1994/03/11 | 819 | 819 | 791 | 791 | 74,000 |
1994/03/10 | 791 | 810 | 791 | 799 | 56,000 |
1994/03/09 | 800 | 800 | 790 | 790 | 86,000 |
1994/03/08 | 800 | 809 | 795 | 800 | 65,000 |
1994/03/07 | 824 | 824 | 808 | 810 | 37,000 |
1994/03/04 | 825 | 825 | 820 | 821 | 83,000 |
1994/03/03 | 821 | 830 | 818 | 825 | 53,000 |
1994/03/02 | 830 | 830 | 815 | 821 | 41,000 |
1994/03/01 | 830 | 839 | 820 | 830 | 104,000 |
1994/02/28 | 810 | 846 | 810 | 830 | 53,000 |
1994/02/25 | 830 | 830 | 810 | 810 | 73,000 |
1994/02/24 | 804 | 820 | 803 | 820 | 73,000 |
1994/02/23 | 792 | 800 | 791 | 793 | 49,000 |
1994/02/22 | 810 | 820 | 800 | 810 | 20,000 |
1994/02/21 | 810 | 810 | 787 | 800 | 60,000 |
1994/02/18 | 790 | 800 | 787 | 800 | 34,000 |
1994/02/17 | 815 | 815 | 795 | 800 | 63,000 |
1994/02/16 | 815 | 816 | 812 | 815 | 38,000 |
1994/02/15 | 808 | 815 | 800 | 810 | 131,000 |
1994/02/14 | 815 | 823 | 811 | 823 | 34,000 |
1994/02/10 | 810 | 823 | 810 | 823 | 220,000 |
1994/02/09 | 849 | 849 | 815 | 819 | 89,000 |
1994/02/08 | 855 | 860 | 850 | 855 | 100,000 |
1994/02/07 | 842 | 846 | 842 | 843 | 27,000 |
1994/02/04 | 860 | 860 | 852 | 860 | 70,000 |
1994/02/03 | 874 | 885 | 850 | 850 | 40,000 |
1994/02/02 | 900 | 900 | 861 | 875 | 35,000 |
1994/02/01 | 880 | 933 | 880 | 910 | 160,000 |
1994/01/31 | 875 | 875 | 868 | 870 | 69,000 |
1994/01/28 | 805 | 825 | 805 | 825 | 27,000 |
1994/01/27 | 835 | 840 | 825 | 825 | 30,000 |
1994/01/26 | 850 | 855 | 830 | 845 | 82,000 |
1994/01/25 | 840 | 850 | 840 | 850 | 45,000 |
1994/01/24 | 805 | 840 | 801 | 840 | 150,000 |
1994/01/21 | 845 | 870 | 843 | 870 | 140,000 |
1994/01/20 | 830 | 835 | 824 | 834 | 93,000 |
1994/01/19 | 810 | 824 | 805 | 824 | 54,000 |
1994/01/18 | 807 | 814 | 806 | 810 | 29,000 |
1994/01/17 | 825 | 825 | 815 | 815 | 48,000 |
1994/01/14 | 790 | 800 | 790 | 800 | 191,000 |
1994/01/13 | 860 | 860 | 801 | 801 | 270,000 |
1994/01/12 | 857 | 857 | 840 | 841 | 66,000 |
1994/01/11 | 872 | 872 | 856 | 859 | 167,000 |
1994/01/10 | 856 | 875 | 856 | 872 | 186,000 |
1994/01/07 | 865 | 870 | 856 | 856 | 61,000 |
1994/01/06 | 863 | 881 | 863 | 881 | 68,000 |
1994/01/05 | 840 | 862 | 840 | 862 | 78,000 |
1994/01/04 | 830 | 832 | 830 | 832 | 18,000 |