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 |
|---|---|---|---|---|---|
| 1995/12/29 | 675 | 680 | 670 | 680 | 99,000 |
| 1995/12/28 | 660 | 675 | 655 | 670 | 54,000 |
| 1995/12/27 | 639 | 685 | 639 | 670 | 415,000 |
| 1995/12/26 | 618 | 630 | 610 | 630 | 175,000 |
| 1995/12/25 | 610 | 619 | 605 | 619 | 246,000 |
| 1995/12/22 | 611 | 621 | 600 | 607 | 508,000 |
| 1995/12/21 | 616 | 616 | 609 | 613 | 111,000 |
| 1995/12/20 | 631 | 631 | 616 | 616 | 82,000 |
| 1995/12/19 | 635 | 635 | 620 | 622 | 35,000 |
| 1995/12/18 | 639 | 650 | 639 | 641 | 135,000 |
| 1995/12/15 | 655 | 665 | 640 | 648 | 178,000 |
| 1995/12/14 | 625 | 630 | 616 | 617 | 31,000 |
| 1995/12/13 | 649 | 649 | 630 | 630 | 52,000 |
| 1995/12/12 | 640 | 640 | 638 | 639 | 11,000 |
| 1995/12/11 | 660 | 661 | 637 | 640 | 267,000 |
| 1995/12/08 | 628 | 650 | 623 | 650 | 396,000 |
| 1995/12/07 | 601 | 628 | 601 | 628 | 230,000 |
| 1995/12/06 | 609 | 615 | 608 | 610 | 90,000 |
| 1995/12/05 | 605 | 610 | 603 | 605 | 60,000 |
| 1995/12/04 | 595 | 609 | 589 | 605 | 681,000 |
| 1995/12/01 | 590 | 590 | 586 | 590 | 584,000 |
| 1995/11/30 | 580 | 600 | 580 | 590 | 149,000 |
| 1995/11/29 | 585 | 585 | 581 | 581 | 25,000 |
| 1995/11/28 | 585 | 585 | 578 | 585 | 66,000 |
| 1995/11/27 | 585 | 590 | 583 | 585 | 232,000 |
| 1995/11/24 | 585 | 585 | 583 | 585 | 94,000 |
| 1995/11/22 | 581 | 585 | 576 | 585 | 31,000 |
| 1995/11/21 | 590 | 590 | 590 | 590 | 9,000 |
| 1995/11/20 | 600 | 600 | 585 | 585 | 40,000 |
| 1995/11/17 | 580 | 590 | 575 | 590 | 29,000 |
| 1995/11/16 | 570 | 580 | 565 | 580 | 34,000 |
| 1995/11/15 | 572 | 572 | 570 | 570 | 19,000 |
| 1995/11/14 | 575 | 575 | 571 | 571 | 24,000 |
| 1995/11/13 | 575 | 583 | 575 | 575 | 56,000 |
| 1995/11/10 | 580 | 585 | 580 | 581 | 33,000 |
| 1995/11/09 | 585 | 586 | 581 | 581 | 163,000 |
| 1995/11/08 | 590 | 595 | 585 | 586 | 26,000 |
| 1995/11/07 | 589 | 605 | 589 | 600 | 9,000 |
| 1995/11/06 | 594 | 609 | 594 | 605 | 34,000 |
| 1995/11/02 | 584 | 604 | 584 | 604 | 42,000 |
| 1995/11/01 | 579 | 579 | 561 | 564 | 103,000 |
| 1995/10/31 | 573 | 573 | 565 | 565 | 43,000 |
| 1995/10/30 | 575 | 575 | 573 | 573 | 26,000 |
| 1995/10/27 | 575 | 580 | 575 | 575 | 39,000 |
| 1995/10/26 | 605 | 610 | 576 | 576 | 63,000 |
| 1995/10/25 | 578 | 579 | 575 | 576 | 159,000 |
| 1995/10/24 | 581 | 581 | 575 | 575 | 67,000 |
| 1995/10/23 | 595 | 595 | 585 | 585 | 30,000 |
| 1995/10/20 | 596 | 596 | 595 | 595 | 78,000 |
| 1995/10/19 | 599 | 600 | 598 | 598 | 18,000 |
| 1995/10/18 | 609 | 609 | 599 | 599 | 25,000 |
| 1995/10/17 | 610 | 612 | 605 | 611 | 42,000 |
| 1995/10/16 | 602 | 611 | 602 | 610 | 22,000 |
| 1995/10/13 | 615 | 615 | 602 | 602 | 62,000 |
| 1995/10/12 | 612 | 615 | 605 | 615 | 42,000 |
| 1995/10/11 | 600 | 615 | 600 | 612 | 34,000 |
| 1995/10/09 | 623 | 623 | 615 | 619 | 58,000 |
| 1995/10/06 | 605 | 618 | 605 | 618 | 54,000 |
| 1995/10/05 | 601 | 605 | 595 | 605 | 15,000 |
| 1995/10/04 | 600 | 600 | 595 | 595 | 14,000 |
| 1995/10/03 | 601 | 605 | 595 | 595 | 49,000 |
| 1995/10/02 | 610 | 610 | 591 | 591 | 50,000 |
| 1995/09/29 | 585 | 590 | 580 | 590 | 56,000 |
| 1995/09/28 | 575 | 585 | 575 | 585 | 45,000 |
| 1995/09/27 | 575 | 585 | 575 | 585 | 18,000 |
| 1995/09/26 | 590 | 590 | 585 | 585 | 40,000 |
| 1995/09/25 | 590 | 590 | 581 | 585 | 17,000 |
| 1995/09/22 | 610 | 610 | 590 | 593 | 40,000 |
| 1995/09/21 | 620 | 635 | 612 | 630 | 33,000 |
| 1995/09/20 | 638 | 638 | 620 | 620 | 61,000 |
| 1995/09/19 | 628 | 630 | 620 | 630 | 17,000 |
| 1995/09/18 | 637 | 638 | 632 | 638 | 76,000 |
| 1995/09/14 | 620 | 633 | 620 | 633 | 30,000 |
| 1995/09/13 | 634 | 634 | 612 | 612 | 28,000 |
| 1995/09/12 | 616 | 616 | 605 | 610 | 84,000 |
| 1995/09/11 | 638 | 638 | 635 | 635 | 56,000 |
| 1995/09/08 | 634 | 638 | 630 | 630 | 93,000 |
| 1995/09/07 | 636 | 638 | 635 | 635 | 40,000 |
| 1995/09/06 | 637 | 638 | 629 | 632 | 78,000 |
| 1995/09/05 | 626 | 639 | 626 | 639 | 32,000 |
| 1995/09/04 | 630 | 635 | 625 | 625 | 81,000 |
| 1995/09/01 | 635 | 635 | 630 | 630 | 33,000 |
| 1995/08/31 | 639 | 640 | 633 | 638 | 185,000 |
| 1995/08/30 | 668 | 668 | 643 | 652 | 36,000 |
| 1995/08/29 | 660 | 668 | 660 | 665 | 26,000 |
| 1995/08/28 | 636 | 660 | 635 | 660 | 127,000 |
| 1995/08/25 | 676 | 676 | 640 | 646 | 240,000 |
| 1995/08/24 | 630 | 675 | 605 | 675 | 143,000 |
| 1995/08/23 | 614 | 624 | 610 | 620 | 117,000 |
| 1995/08/22 | 634 | 635 | 624 | 624 | 116,000 |
| 1995/08/21 | 623 | 650 | 621 | 635 | 53,000 |
| 1995/08/18 | 616 | 623 | 610 | 623 | 186,000 |
| 1995/08/17 | 620 | 621 | 617 | 621 | 125,000 |
| 1995/08/16 | 596 | 610 | 595 | 607 | 407,000 |
| 1995/08/15 | 575 | 588 | 572 | 588 | 102,000 |
| 1995/08/14 | 581 | 583 | 575 | 575 | 127,000 |
| 1995/08/11 | 581 | 585 | 580 | 581 | 88,000 |
| 1995/08/10 | 578 | 580 | 566 | 580 | 272,000 |
| 1995/08/09 | 582 | 582 | 570 | 570 | 68,000 |
| 1995/08/08 | 569 | 580 | 566 | 578 | 260,000 |
| 1995/08/07 | 580 | 580 | 565 | 565 | 11,000 |
| 1995/08/04 | 586 | 586 | 584 | 585 | 33,000 |
| 1995/08/03 | 588 | 588 | 582 | 587 | 68,000 |
| 1995/08/02 | 562 | 572 | 556 | 572 | 275,000 |
| 1995/08/01 | 559 | 562 | 540 | 562 | 20,000 |
| 1995/07/31 | 553 | 565 | 553 | 565 | 12,000 |
| 1995/07/28 | 550 | 552 | 550 | 552 | 36,000 |
| 1995/07/27 | 556 | 558 | 540 | 540 | 63,000 |
| 1995/07/26 | 580 | 580 | 563 | 563 | 58,000 |
| 1995/07/25 | 563 | 580 | 563 | 563 | 27,000 |
| 1995/07/24 | 576 | 590 | 576 | 590 | 7,000 |
| 1995/07/21 | 581 | 586 | 581 | 586 | 5,000 |
| 1995/07/20 | 590 | 590 | 588 | 589 | 72,000 |
| 1995/07/19 | 560 | 590 | 560 | 570 | 92,000 |
| 1995/07/18 | 590 | 590 | 580 | 580 | 19,000 |
| 1995/07/17 | 590 | 590 | 590 | 590 | 49,000 |
| 1995/07/14 | 591 | 591 | 580 | 590 | 120,000 |
| 1995/07/13 | 614 | 614 | 605 | 611 | 30,000 |
| 1995/07/12 | 615 | 615 | 605 | 615 | 32,000 |
| 1995/07/11 | 615 | 615 | 600 | 600 | 63,000 |
| 1995/07/10 | 605 | 615 | 605 | 615 | 49,000 |
| 1995/07/07 | 559 | 615 | 559 | 615 | 84,000 |
| 1995/07/06 | 528 | 559 | 528 | 559 | 8,000 |
| 1995/07/05 | 516 | 525 | 510 | 525 | 34,000 |
| 1995/07/04 | 521 | 521 | 520 | 520 | 6,000 |
| 1995/07/03 | 520 | 520 | 504 | 510 | 31,000 |
| 1995/06/30 | 521 | 521 | 515 | 521 | 50,000 |
| 1995/06/29 | 530 | 535 | 510 | 525 | 24,000 |
| 1995/06/28 | 535 | 544 | 530 | 530 | 27,000 |
| 1995/06/27 | 558 | 558 | 545 | 545 | 24,000 |
| 1995/06/26 | 540 | 545 | 540 | 545 | 110,000 |
| 1995/06/23 | 532 | 535 | 529 | 535 | 32,000 |
| 1995/06/22 | 524 | 532 | 523 | 532 | 21,000 |
| 1995/06/21 | 540 | 540 | 520 | 525 | 192,000 |
| 1995/06/20 | 541 | 549 | 536 | 540 | 350,000 |
| 1995/06/19 | 511 | 512 | 502 | 510 | 53,000 |
| 1995/06/16 | 526 | 535 | 526 | 526 | 37,000 |
| 1995/06/15 | 532 | 532 | 520 | 525 | 57,000 |
| 1995/06/14 | 530 | 540 | 530 | 532 | 74,000 |
| 1995/06/13 | 536 | 536 | 530 | 530 | 22,000 |
| 1995/06/12 | 541 | 541 | 533 | 541 | 32,000 |
| 1995/06/09 | 525 | 531 | 525 | 531 | 37,000 |
| 1995/06/08 | 579 | 589 | 575 | 575 | 31,000 |
| 1995/06/07 | 589 | 592 | 585 | 589 | 22,000 |
| 1995/06/06 | 580 | 586 | 580 | 586 | 82,000 |
| 1995/06/05 | 580 | 582 | 579 | 580 | 93,000 |
| 1995/06/02 | 580 | 598 | 577 | 577 | 98,000 |
| 1995/06/01 | 589 | 590 | 566 | 572 | 132,000 |
| 1995/05/31 | 638 | 638 | 620 | 620 | 25,000 |
| 1995/05/30 | 635 | 642 | 630 | 642 | 126,000 |
| 1995/05/29 | 630 | 630 | 612 | 630 | 50,000 |
| 1995/05/26 | 613 | 624 | 613 | 620 | 126,000 |
| 1995/05/25 | 609 | 609 | 591 | 593 | 33,000 |
| 1995/05/24 | 603 | 617 | 595 | 601 | 50,000 |
| 1995/05/23 | 602 | 603 | 600 | 601 | 10,000 |
| 1995/05/22 | 620 | 620 | 602 | 602 | 37,000 |
| 1995/05/19 | 613 | 618 | 603 | 603 | 83,000 |
| 1995/05/18 | 620 | 620 | 605 | 615 | 36,000 |
| 1995/05/17 | 602 | 610 | 602 | 610 | 6,000 |
| 1995/05/16 | 610 | 610 | 600 | 601 | 20,000 |
| 1995/05/15 | 622 | 622 | 610 | 610 | 12,000 |
| 1995/05/12 | 622 | 622 | 605 | 605 | 31,000 |
| 1995/05/11 | 621 | 622 | 621 | 622 | 13,000 |
| 1995/05/10 | 626 | 650 | 626 | 650 | 25,000 |
| 1995/05/09 | 666 | 666 | 656 | 656 | 5,000 |
| 1995/05/08 | 666 | 668 | 665 | 668 | 28,000 |
| 1995/05/02 | 669 | 669 | 660 | 665 | 22,000 |
| 1995/05/01 | 659 | 665 | 655 | 660 | 16,000 |
| 1995/04/28 | 650 | 660 | 640 | 660 | 53,000 |
| 1995/04/27 | 669 | 669 | 660 | 660 | 2,000 |
| 1995/04/26 | 670 | 670 | 670 | 670 | 19,000 |
| 1995/04/25 | 660 | 670 | 660 | 660 | 11,000 |
| 1995/04/24 | 650 | 660 | 650 | 655 | 38,000 |
| 1995/04/21 | 645 | 660 | 645 | 660 | 31,000 |
| 1995/04/20 | 645 | 650 | 640 | 645 | 71,000 |
| 1995/04/19 | 620 | 625 | 616 | 625 | 13,000 |
| 1995/04/18 | 630 | 635 | 624 | 624 | 9,000 |
| 1995/04/17 | 620 | 630 | 620 | 630 | 17,000 |
| 1995/04/14 | 639 | 639 | 624 | 624 | 41,000 |
| 1995/04/13 | 631 | 650 | 631 | 650 | 25,000 |
| 1995/04/12 | 630 | 630 | 630 | 630 | 6,000 |
| 1995/04/11 | 640 | 640 | 630 | 638 | 45,000 |
| 1995/04/10 | 623 | 630 | 615 | 630 | 1,263,000 |
| 1995/04/07 | 621 | 630 | 620 | 623 | 44,000 |
| 1995/04/06 | 630 | 640 | 626 | 631 | 20,000 |
| 1995/04/05 | 659 | 659 | 630 | 640 | 36,000 |
| 1995/04/04 | 660 | 660 | 652 | 659 | 27,000 |
| 1995/04/03 | 652 | 652 | 650 | 652 | 48,000 |
| 1995/03/31 | 652 | 660 | 652 | 660 | 57,000 |
| 1995/03/30 | 652 | 652 | 650 | 651 | 66,000 |
| 1995/03/29 | 652 | 652 | 650 | 652 | 60,000 |
| 1995/03/28 | 655 | 656 | 644 | 652 | 72,000 |
| 1995/03/27 | 651 | 655 | 648 | 655 | 90,000 |
| 1995/03/24 | 655 | 655 | 649 | 649 | 120,000 |
| 1995/03/23 | 655 | 661 | 648 | 649 | 41,000 |
| 1995/03/22 | 669 | 669 | 660 | 665 | 95,000 |
| 1995/03/20 | 656 | 660 | 649 | 649 | 51,000 |
| 1995/03/17 | 674 | 675 | 646 | 646 | 44,000 |
| 1995/03/16 | 678 | 678 | 669 | 675 | 87,000 |
| 1995/03/15 | 650 | 709 | 650 | 708 | 89,000 |
| 1995/03/14 | 679 | 679 | 669 | 669 | 49,000 |
| 1995/03/13 | 675 | 690 | 660 | 670 | 18,000 |
| 1995/03/10 | 685 | 700 | 680 | 682 | 100,000 |
| 1995/03/09 | 705 | 709 | 705 | 705 | 89,000 |
| 1995/03/08 | 709 | 709 | 700 | 705 | 32,000 |
| 1995/03/07 | 711 | 714 | 708 | 711 | 129,000 |
| 1995/03/06 | 711 | 719 | 711 | 715 | 194,000 |
| 1995/03/03 | 709 | 715 | 705 | 715 | 361,000 |
| 1995/03/02 | 709 | 715 | 709 | 710 | 201,000 |
| 1995/03/01 | 701 | 709 | 695 | 700 | 26,000 |
| 1995/02/28 | 673 | 710 | 673 | 700 | 45,000 |
| 1995/02/27 | 691 | 710 | 660 | 670 | 36,000 |
| 1995/02/24 | 715 | 715 | 701 | 701 | 61,000 |
| 1995/02/23 | 705 | 705 | 701 | 701 | 18,000 |
| 1995/02/22 | 703 | 704 | 701 | 704 | 23,000 |
| 1995/02/21 | 687 | 711 | 687 | 710 | 70,000 |
| 1995/02/20 | 709 | 709 | 686 | 686 | 61,000 |
| 1995/02/17 | 700 | 708 | 686 | 686 | 66,000 |
| 1995/02/16 | 701 | 701 | 700 | 701 | 55,000 |
| 1995/02/15 | 702 | 710 | 701 | 710 | 51,000 |
| 1995/02/14 | 702 | 702 | 701 | 701 | 10,000 |
| 1995/02/13 | 710 | 710 | 700 | 700 | 21,000 |
| 1995/02/10 | 689 | 715 | 686 | 709 | 24,000 |
| 1995/02/09 | 687 | 709 | 687 | 697 | 148,000 |
| 1995/02/08 | 686 | 692 | 686 | 686 | 25,000 |
| 1995/02/07 | 686 | 689 | 682 | 686 | 66,000 |
| 1995/02/06 | 685 | 699 | 685 | 699 | 24,000 |
| 1995/02/03 | 697 | 699 | 690 | 690 | 69,000 |
| 1995/02/02 | 694 | 700 | 687 | 687 | 34,000 |
| 1995/02/01 | 682 | 694 | 681 | 694 | 41,000 |
| 1995/01/31 | 695 | 695 | 682 | 682 | 52,000 |
| 1995/01/30 | 694 | 695 | 681 | 694 | 41,000 |
| 1995/01/27 | 694 | 701 | 694 | 694 | 106,000 |
| 1995/01/26 | 700 | 704 | 695 | 695 | 66,000 |
| 1995/01/25 | 720 | 720 | 694 | 695 | 87,000 |
| 1995/01/24 | 694 | 720 | 694 | 720 | 70,000 |
| 1995/01/20 | 735 | 735 | 729 | 734 | 263,000 |
| 1995/01/19 | 730 | 730 | 729 | 729 | 76,000 |
| 1995/01/18 | 733 | 733 | 724 | 730 | 108,000 |
| 1995/01/17 | 735 | 735 | 730 | 734 | 177,000 |
| 1995/01/13 | 736 | 737 | 735 | 735 | 94,000 |
| 1995/01/12 | 740 | 740 | 740 | 740 | 42,000 |
| 1995/01/11 | 736 | 740 | 736 | 740 | 75,000 |
| 1995/01/10 | 735 | 736 | 733 | 736 | 70,000 |
| 1995/01/09 | 740 | 740 | 734 | 735 | 155,000 |
| 1995/01/06 | 735 | 744 | 734 | 744 | 57,000 |
| 1995/01/05 | 757 | 757 | 744 | 744 | 42,000 |
| 1995/01/04 | 757 | 757 | 757 | 757 | 7,000 |