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 |
---|---|---|---|---|---|
2003/12/30 | 140 | 141 | 139 | 140 | 142,000 |
2003/12/29 | 136 | 139 | 136 | 138 | 210,000 |
2003/12/26 | 131 | 136 | 130 | 136 | 260,000 |
2003/12/25 | 128 | 130 | 128 | 130 | 131,000 |
2003/12/24 | 129 | 130 | 128 | 129 | 203,000 |
2003/12/22 | 129 | 130 | 127 | 129 | 236,000 |
2003/12/19 | 126 | 130 | 124 | 129 | 270,000 |
2003/12/18 | 128 | 128 | 126 | 127 | 218,000 |
2003/12/17 | 131 | 131 | 127 | 127 | 92,000 |
2003/12/16 | 130 | 130 | 127 | 128 | 175,000 |
2003/12/15 | 131 | 133 | 129 | 131 | 119,000 |
2003/12/12 | 133 | 133 | 130 | 131 | 251,000 |
2003/12/11 | 133 | 133 | 128 | 133 | 162,000 |
2003/12/10 | 130 | 131 | 128 | 131 | 291,000 |
2003/12/09 | 131 | 133 | 130 | 132 | 177,000 |
2003/12/08 | 131 | 133 | 129 | 130 | 198,000 |
2003/12/05 | 132 | 133 | 130 | 131 | 241,000 |
2003/12/04 | 133 | 135 | 131 | 132 | 182,000 |
2003/12/03 | 135 | 137 | 132 | 135 | 215,000 |
2003/12/02 | 140 | 141 | 136 | 136 | 112,000 |
2003/12/01 | 128 | 139 | 128 | 136 | 300,000 |
2003/11/28 | 137 | 137 | 131 | 133 | 173,000 |
2003/11/27 | 138 | 140 | 135 | 136 | 222,000 |
2003/11/26 | 141 | 141 | 138 | 139 | 127,000 |
2003/11/25 | 141 | 142 | 138 | 140 | 53,000 |
2003/11/21 | 136 | 138 | 135 | 137 | 57,000 |
2003/11/20 | 132 | 136 | 132 | 135 | 199,000 |
2003/11/19 | 128 | 133 | 128 | 129 | 189,000 |
2003/11/18 | 126 | 127 | 124 | 127 | 219,000 |
2003/11/17 | 135 | 135 | 125 | 128 | 321,000 |
2003/11/14 | 139 | 143 | 139 | 141 | 144,000 |
2003/11/13 | 140 | 140 | 135 | 140 | 142,000 |
2003/11/12 | 138 | 142 | 138 | 138 | 152,000 |
2003/11/11 | 147 | 147 | 136 | 138 | 234,000 |
2003/11/10 | 150 | 152 | 147 | 147 | 314,000 |
2003/11/07 | 148 | 149 | 148 | 148 | 148,000 |
2003/11/06 | 150 | 153 | 145 | 148 | 522,000 |
2003/11/05 | 151 | 151 | 149 | 150 | 139,000 |
2003/11/04 | 150 | 151 | 149 | 150 | 144,000 |
2003/10/31 | 151 | 151 | 148 | 148 | 130,000 |
2003/10/30 | 151 | 152 | 148 | 151 | 324,000 |
2003/10/29 | 148 | 150 | 147 | 148 | 294,000 |
2003/10/28 | 154 | 154 | 147 | 147 | 233,000 |
2003/10/27 | 149 | 152 | 148 | 149 | 290,000 |
2003/10/24 | 150 | 153 | 144 | 146 | 328,000 |
2003/10/23 | 155 | 155 | 143 | 144 | 542,000 |
2003/10/22 | 170 | 170 | 130 | 158 | 506,000 |
2003/10/21 | 173 | 173 | 169 | 169 | 377,000 |
2003/10/20 | 173 | 173 | 170 | 171 | 428,000 |
2003/10/17 | 170 | 174 | 170 | 172 | 900,000 |
2003/10/16 | 171 | 171 | 167 | 169 | 413,000 |
2003/10/15 | 170 | 172 | 169 | 169 | 658,000 |
2003/10/14 | 180 | 180 | 168 | 169 | 1,872,000 |
2003/10/10 | 185 | 190 | 183 | 188 | 405,000 |
2003/10/09 | 182 | 184 | 181 | 184 | 283,000 |
2003/10/08 | 186 | 186 | 184 | 185 | 154,000 |
2003/10/07 | 185 | 187 | 183 | 185 | 194,000 |
2003/10/06 | 189 | 190 | 183 | 184 | 588,000 |
2003/10/03 | 190 | 190 | 185 | 189 | 410,000 |
2003/10/02 | 186 | 192 | 185 | 190 | 975,000 |
2003/10/01 | 182 | 184 | 181 | 183 | 228,000 |
2003/09/30 | 184 | 185 | 182 | 183 | 320,000 |
2003/09/29 | 187 | 187 | 180 | 182 | 368,000 |
2003/09/26 | 181 | 189 | 178 | 187 | 464,000 |
2003/09/25 | 190 | 191 | 180 | 182 | 960,000 |
2003/09/24 | 190 | 198 | 189 | 194 | 1,916,000 |
2003/09/22 | 189 | 189 | 185 | 188 | 356,000 |
2003/09/19 | 192 | 193 | 187 | 188 | 802,000 |
2003/09/18 | 182 | 193 | 179 | 193 | 3,618,000 |
2003/09/17 | 178 | 187 | 178 | 180 | 1,000,000 |
2003/09/16 | 175 | 177 | 175 | 176 | 159,000 |
2003/09/12 | 174 | 176 | 172 | 175 | 228,000 |
2003/09/11 | 173 | 175 | 171 | 174 | 234,000 |
2003/09/10 | 175 | 176 | 173 | 174 | 323,000 |
2003/09/09 | 175 | 180 | 174 | 176 | 414,000 |
2003/09/08 | 174 | 179 | 174 | 175 | 193,000 |
2003/09/05 | 179 | 182 | 174 | 177 | 511,000 |
2003/09/04 | 179 | 186 | 177 | 179 | 1,059,000 |
2003/09/03 | 179 | 182 | 176 | 177 | 411,000 |
2003/09/02 | 179 | 179 | 176 | 178 | 328,000 |
2003/09/01 | 176 | 179 | 176 | 176 | 232,000 |
2003/08/29 | 173 | 178 | 172 | 176 | 276,000 |
2003/08/28 | 175 | 180 | 172 | 173 | 349,000 |
2003/08/27 | 181 | 187 | 175 | 175 | 1,446,000 |
2003/08/26 | 175 | 182 | 172 | 180 | 1,196,000 |
2003/08/25 | 180 | 180 | 171 | 174 | 1,149,000 |
2003/08/22 | 167 | 183 | 167 | 178 | 3,810,000 |
2003/08/21 | 167 | 167 | 164 | 166 | 288,000 |
2003/08/20 | 166 | 167 | 160 | 166 | 365,000 |
2003/08/19 | 167 | 167 | 163 | 167 | 588,000 |
2003/08/18 | 164 | 167 | 161 | 166 | 753,000 |
2003/08/15 | 157 | 176 | 156 | 166 | 4,968,000 |
2003/08/14 | 153 | 156 | 153 | 155 | 172,000 |
2003/08/13 | 155 | 156 | 153 | 153 | 168,000 |
2003/08/12 | 155 | 155 | 151 | 153 | 110,000 |
2003/08/11 | 149 | 153 | 149 | 153 | 104,000 |
2003/08/08 | 151 | 154 | 149 | 151 | 148,000 |
2003/08/07 | 155 | 156 | 152 | 152 | 226,000 |
2003/08/06 | 156 | 158 | 155 | 156 | 125,000 |
2003/08/05 | 155 | 162 | 153 | 158 | 453,000 |
2003/08/04 | 160 | 160 | 156 | 158 | 349,000 |
2003/08/01 | 164 | 164 | 161 | 161 | 207,000 |
2003/07/31 | 163 | 164 | 159 | 162 | 617,000 |
2003/07/30 | 160 | 162 | 158 | 162 | 428,000 |
2003/07/29 | 161 | 163 | 159 | 160 | 229,000 |
2003/07/28 | 165 | 167 | 159 | 161 | 519,000 |
2003/07/25 | 155 | 168 | 154 | 163 | 2,392,000 |
2003/07/24 | 151 | 154 | 149 | 151 | 334,000 |
2003/07/23 | 152 | 153 | 144 | 146 | 593,000 |
2003/07/22 | 148 | 148 | 142 | 145 | 140,000 |
2003/07/18 | 139 | 148 | 139 | 145 | 231,000 |
2003/07/17 | 143 | 144 | 138 | 141 | 424,000 |
2003/07/16 | 158 | 159 | 146 | 148 | 449,000 |
2003/07/15 | 163 | 163 | 157 | 157 | 305,000 |
2003/07/14 | 156 | 162 | 156 | 159 | 221,000 |
2003/07/11 | 156 | 161 | 156 | 156 | 356,000 |
2003/07/10 | 159 | 164 | 157 | 159 | 396,000 |
2003/07/09 | 158 | 160 | 156 | 157 | 284,000 |
2003/07/08 | 162 | 164 | 157 | 162 | 350,000 |
2003/07/07 | 163 | 167 | 159 | 166 | 209,000 |
2003/07/04 | 155 | 166 | 155 | 163 | 392,000 |
2003/07/03 | 175 | 175 | 160 | 162 | 1,078,000 |
2003/07/02 | 172 | 179 | 168 | 174 | 1,623,000 |
2003/07/01 | 166 | 173 | 161 | 170 | 864,000 |
2003/06/30 | 164 | 167 | 164 | 167 | 281,000 |
2003/06/27 | 170 | 172 | 163 | 166 | 586,000 |
2003/06/26 | 160 | 176 | 160 | 166 | 1,462,000 |
2003/06/25 | 161 | 162 | 159 | 159 | 379,000 |
2003/06/24 | 161 | 163 | 158 | 161 | 560,000 |
2003/06/23 | 167 | 168 | 163 | 166 | 790,000 |
2003/06/20 | 169 | 171 | 162 | 164 | 2,408,000 |
2003/06/19 | 144 | 186 | 144 | 174 | 7,872,000 |
2003/06/18 | 143 | 145 | 142 | 143 | 209,000 |
2003/06/17 | 148 | 148 | 144 | 144 | 210,000 |
2003/06/16 | 145 | 145 | 142 | 145 | 169,000 |
2003/06/13 | 143 | 146 | 140 | 144 | 371,000 |
2003/06/12 | 148 | 152 | 145 | 145 | 406,000 |
2003/06/11 | 146 | 148 | 144 | 148 | 807,000 |
2003/06/10 | 150 | 152 | 146 | 148 | 668,000 |
2003/06/09 | 147 | 157 | 144 | 153 | 1,588,000 |
2003/06/06 | 145 | 149 | 141 | 147 | 1,674,000 |
2003/06/05 | 141 | 144 | 137 | 144 | 1,674,000 |
2003/06/04 | 133 | 136 | 131 | 136 | 430,000 |
2003/06/03 | 130 | 132 | 128 | 131 | 294,000 |
2003/06/02 | 130 | 130 | 128 | 130 | 96,000 |
2003/05/30 | 131 | 131 | 127 | 130 | 183,000 |
2003/05/29 | 128 | 130 | 126 | 130 | 282,000 |
2003/05/28 | 132 | 132 | 127 | 127 | 172,000 |
2003/05/27 | 133 | 133 | 129 | 129 | 119,000 |
2003/05/26 | 127 | 133 | 125 | 133 | 667,000 |
2003/05/23 | 134 | 139 | 134 | 137 | 361,000 |
2003/05/22 | 135 | 135 | 132 | 134 | 93,000 |
2003/05/21 | 139 | 139 | 130 | 133 | 307,000 |
2003/05/20 | 140 | 144 | 135 | 137 | 682,000 |
2003/05/19 | 134 | 142 | 132 | 141 | 1,016,000 |
2003/05/16 | 133 | 133 | 130 | 130 | 106,000 |
2003/05/15 | 133 | 133 | 130 | 132 | 198,000 |
2003/05/14 | 128 | 132 | 128 | 132 | 110,000 |
2003/05/13 | 133 | 134 | 127 | 128 | 279,000 |
2003/05/12 | 128 | 134 | 128 | 131 | 470,000 |
2003/05/09 | 124 | 126 | 124 | 126 | 108,000 |
2003/05/08 | 125 | 128 | 124 | 125 | 126,000 |
2003/05/07 | 125 | 128 | 124 | 127 | 120,000 |
2003/05/06 | 125 | 128 | 123 | 126 | 129,000 |
2003/05/02 | 127 | 127 | 121 | 125 | 71,000 |
2003/05/01 | 124 | 127 | 123 | 126 | 144,000 |
2003/04/30 | 125 | 129 | 123 | 124 | 254,000 |
2003/04/28 | 120 | 120 | 118 | 118 | 297,000 |
2003/04/25 | 128 | 129 | 122 | 124 | 263,000 |
2003/04/24 | 129 | 131 | 127 | 129 | 235,000 |
2003/04/23 | 134 | 134 | 127 | 129 | 612,000 |
2003/04/22 | 140 | 144 | 131 | 132 | 493,000 |
2003/04/21 | 136 | 142 | 135 | 139 | 813,000 |
2003/04/18 | 132 | 135 | 132 | 135 | 298,000 |
2003/04/17 | 137 | 139 | 133 | 134 | 488,000 |
2003/04/16 | 135 | 138 | 133 | 137 | 797,000 |
2003/04/15 | 133 | 141 | 130 | 131 | 1,502,000 |
2003/04/14 | 127 | 132 | 124 | 130 | 877,000 |
2003/04/11 | 125 | 128 | 123 | 126 | 405,000 |
2003/04/10 | 125 | 126 | 122 | 124 | 379,000 |
2003/04/09 | 127 | 128 | 123 | 125 | 799,000 |
2003/04/08 | 128 | 132 | 124 | 126 | 1,793,000 |
2003/04/07 | 139 | 141 | 135 | 136 | 553,000 |
2003/04/04 | 131 | 140 | 131 | 135 | 882,000 |
2003/04/03 | 142 | 143 | 133 | 133 | 822,000 |
2003/04/02 | 146 | 147 | 136 | 140 | 2,013,000 |
2003/04/01 | 134 | 145 | 132 | 145 | 4,626,000 |
2003/03/31 | 130 | 140 | 129 | 136 | 1,749,000 |
2003/03/28 | 133 | 135 | 128 | 131 | 780,000 |
2003/03/27 | 137 | 138 | 130 | 136 | 1,940,000 |
2003/03/26 | 125 | 139 | 123 | 138 | 3,558,000 |
2003/03/25 | 113 | 118 | 112 | 116 | 339,000 |
2003/03/24 | 109 | 114 | 108 | 114 | 353,000 |
2003/03/20 | 105 | 107 | 101 | 106 | 345,000 |
2003/03/19 | 102 | 102 | 99 | 100 | 121,000 |
2003/03/18 | 104 | 104 | 102 | 102 | 71,000 |
2003/03/17 | 100 | 105 | 100 | 102 | 143,000 |
2003/03/14 | 101 | 105 | 101 | 104 | 222,000 |
2003/03/13 | 107 | 108 | 106 | 106 | 40,000 |
2003/03/12 | 105 | 107 | 104 | 105 | 54,000 |
2003/03/11 | 101 | 109 | 101 | 108 | 111,000 |
2003/03/10 | 106 | 110 | 105 | 110 | 184,000 |
2003/03/07 | 110 | 110 | 106 | 107 | 92,000 |
2003/03/06 | 113 | 114 | 112 | 112 | 62,000 |
2003/03/05 | 113 | 115 | 111 | 114 | 51,000 |
2003/03/04 | 114 | 116 | 114 | 115 | 136,000 |
2003/03/03 | 112 | 116 | 109 | 113 | 262,000 |
2003/02/28 | 111 | 114 | 111 | 114 | 49,000 |
2003/02/27 | 107 | 110 | 105 | 109 | 137,000 |
2003/02/26 | 115 | 115 | 108 | 108 | 62,000 |
2003/02/25 | 116 | 116 | 112 | 112 | 186,000 |
2003/02/24 | 118 | 120 | 118 | 118 | 132,000 |
2003/02/21 | 121 | 123 | 117 | 118 | 245,000 |
2003/02/20 | 114 | 123 | 113 | 120 | 466,000 |
2003/02/19 | 118 | 118 | 115 | 115 | 169,000 |
2003/02/18 | 119 | 119 | 115 | 118 | 125,000 |
2003/02/17 | 117 | 119 | 117 | 119 | 110,000 |
2003/02/14 | 116 | 120 | 113 | 116 | 256,000 |
2003/02/13 | 119 | 120 | 116 | 117 | 239,000 |
2003/02/12 | 115 | 121 | 114 | 117 | 726,000 |
2003/02/10 | 111 | 115 | 110 | 115 | 233,000 |
2003/02/07 | 112 | 113 | 107 | 107 | 207,000 |
2003/02/06 | 113 | 113 | 111 | 112 | 156,000 |
2003/02/05 | 109 | 112 | 107 | 110 | 205,000 |
2003/02/04 | 108 | 108 | 105 | 105 | 103,000 |
2003/02/03 | 104 | 109 | 102 | 107 | 112,000 |
2003/01/31 | 100 | 106 | 100 | 101 | 193,000 |
2003/01/30 | 104 | 104 | 100 | 100 | 85,000 |
2003/01/29 | 109 | 109 | 102 | 104 | 145,000 |
2003/01/28 | 104 | 110 | 104 | 108 | 149,000 |
2003/01/27 | 108 | 110 | 108 | 109 | 146,000 |
2003/01/24 | 115 | 116 | 110 | 111 | 249,000 |
2003/01/23 | 108 | 110 | 105 | 110 | 188,000 |
2003/01/22 | 117 | 117 | 109 | 109 | 473,000 |
2003/01/21 | 100 | 110 | 98 | 107 | 479,000 |
2003/01/20 | 101 | 101 | 97 | 99 | 244,000 |
2003/01/17 | 97 | 102 | 96 | 100 | 194,000 |
2003/01/16 | 97 | 98 | 95 | 97 | 166,000 |
2003/01/15 | 97 | 98 | 96 | 96 | 216,000 |
2003/01/14 | 94 | 95 | 93 | 95 | 120,000 |
2003/01/10 | 91 | 93 | 91 | 93 | 125,000 |
2003/01/09 | 90 | 92 | 90 | 91 | 118,000 |
2003/01/08 | 94 | 95 | 93 | 93 | 47,000 |
2003/01/07 | 100 | 101 | 95 | 97 | 110,000 |
2003/01/06 | 99 | 100 | 97 | 100 | 75,000 |