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 |
|---|---|---|---|---|---|
| 2006/12/29 | 275 | 281 | 275 | 279 | 516,000 |
| 2006/12/28 | 271 | 277 | 270 | 273 | 806,000 |
| 2006/12/27 | 267 | 270 | 265 | 269 | 277,000 |
| 2006/12/26 | 263 | 267 | 261 | 264 | 608,000 |
| 2006/12/25 | 265 | 269 | 264 | 268 | 535,000 |
| 2006/12/22 | 270 | 271 | 266 | 266 | 160,000 |
| 2006/12/21 | 272 | 274 | 267 | 270 | 327,000 |
| 2006/12/20 | 274 | 278 | 271 | 276 | 547,000 |
| 2006/12/19 | 276 | 280 | 271 | 273 | 119,000 |
| 2006/12/18 | 277 | 281 | 276 | 278 | 156,000 |
| 2006/12/15 | 276 | 281 | 275 | 277 | 445,000 |
| 2006/12/14 | 282 | 283 | 279 | 280 | 312,000 |
| 2006/12/13 | 280 | 284 | 278 | 284 | 233,000 |
| 2006/12/12 | 280 | 282 | 274 | 282 | 371,000 |
| 2006/12/11 | 285 | 285 | 280 | 281 | 283,000 |
| 2006/12/08 | 286 | 286 | 281 | 282 | 254,000 |
| 2006/12/07 | 280 | 290 | 276 | 286 | 349,000 |
| 2006/12/06 | 273 | 280 | 273 | 280 | 277,000 |
| 2006/12/05 | 271 | 275 | 268 | 270 | 366,000 |
| 2006/12/04 | 270 | 277 | 269 | 275 | 395,000 |
| 2006/12/01 | 270 | 274 | 270 | 270 | 206,000 |
| 2006/11/30 | 269 | 272 | 269 | 270 | 108,000 |
| 2006/11/29 | 264 | 274 | 264 | 271 | 501,000 |
| 2006/11/28 | 264 | 269 | 264 | 268 | 167,000 |
| 2006/11/27 | 263 | 270 | 263 | 269 | 356,000 |
| 2006/11/24 | 268 | 269 | 266 | 268 | 158,000 |
| 2006/11/22 | 260 | 269 | 258 | 269 | 307,000 |
| 2006/11/21 | 266 | 266 | 260 | 261 | 245,000 |
| 2006/11/20 | 273 | 274 | 268 | 269 | 418,000 |
| 2006/11/17 | 270 | 272 | 269 | 270 | 167,000 |
| 2006/11/16 | 271 | 275 | 269 | 270 | 126,000 |
| 2006/11/15 | 274 | 279 | 270 | 271 | 410,000 |
| 2006/11/14 | 255 | 280 | 255 | 274 | 569,000 |
| 2006/11/13 | 255 | 256 | 251 | 255 | 76,000 |
| 2006/11/10 | 255 | 264 | 255 | 260 | 238,000 |
| 2006/11/09 | 258 | 262 | 257 | 259 | 340,000 |
| 2006/11/08 | 265 | 265 | 262 | 263 | 119,000 |
| 2006/11/07 | 266 | 268 | 266 | 267 | 106,000 |
| 2006/11/06 | 270 | 271 | 269 | 270 | 80,000 |
| 2006/11/02 | 270 | 271 | 269 | 271 | 118,000 |
| 2006/11/01 | 269 | 272 | 268 | 271 | 220,000 |
| 2006/10/31 | 266 | 271 | 265 | 269 | 183,000 |
| 2006/10/30 | 270 | 271 | 263 | 265 | 190,000 |
| 2006/10/27 | 279 | 280 | 276 | 276 | 100,000 |
| 2006/10/26 | 285 | 285 | 273 | 278 | 103,000 |
| 2006/10/25 | 279 | 284 | 278 | 278 | 217,000 |
| 2006/10/24 | 276 | 279 | 275 | 277 | 117,000 |
| 2006/10/23 | 274 | 278 | 273 | 278 | 199,000 |
| 2006/10/20 | 273 | 277 | 271 | 273 | 349,000 |
| 2006/10/19 | 265 | 271 | 265 | 269 | 248,000 |
| 2006/10/18 | 259 | 263 | 257 | 263 | 196,000 |
| 2006/10/17 | 263 | 264 | 260 | 263 | 75,000 |
| 2006/10/16 | 253 | 265 | 253 | 264 | 316,000 |
| 2006/10/13 | 247 | 251 | 246 | 251 | 188,000 |
| 2006/10/12 | 240 | 248 | 239 | 242 | 165,000 |
| 2006/10/11 | 244 | 245 | 238 | 238 | 288,000 |
| 2006/10/10 | 256 | 258 | 250 | 250 | 194,000 |
| 2006/10/06 | 262 | 265 | 258 | 259 | 110,000 |
| 2006/10/05 | 261 | 267 | 260 | 262 | 244,000 |
| 2006/10/04 | 263 | 266 | 257 | 257 | 272,000 |
| 2006/10/03 | 268 | 269 | 266 | 268 | 137,000 |
| 2006/10/02 | 267 | 268 | 262 | 266 | 43,000 |
| 2006/09/29 | 266 | 266 | 263 | 266 | 71,000 |
| 2006/09/28 | 260 | 264 | 258 | 264 | 254,000 |
| 2006/09/27 | 254 | 261 | 253 | 261 | 130,000 |
| 2006/09/26 | 258 | 258 | 253 | 254 | 55,000 |
| 2006/09/25 | 258 | 260 | 256 | 259 | 111,000 |
| 2006/09/22 | 260 | 260 | 255 | 255 | 126,000 |
| 2006/09/21 | 265 | 266 | 259 | 261 | 216,000 |
| 2006/09/20 | 270 | 273 | 264 | 265 | 150,000 |
| 2006/09/19 | 271 | 273 | 269 | 270 | 58,000 |
| 2006/09/15 | 271 | 273 | 269 | 269 | 59,000 |
| 2006/09/14 | 266 | 272 | 266 | 268 | 123,000 |
| 2006/09/13 | 280 | 280 | 268 | 268 | 192,000 |
| 2006/09/12 | 282 | 283 | 279 | 279 | 130,000 |
| 2006/09/11 | 283 | 285 | 282 | 282 | 93,000 |
| 2006/09/08 | 282 | 292 | 282 | 286 | 349,000 |
| 2006/09/07 | 286 | 288 | 283 | 285 | 111,000 |
| 2006/09/06 | 287 | 293 | 286 | 287 | 162,000 |
| 2006/09/05 | 290 | 290 | 286 | 286 | 94,000 |
| 2006/09/04 | 288 | 291 | 287 | 289 | 75,000 |
| 2006/09/01 | 286 | 293 | 285 | 287 | 130,000 |
| 2006/08/31 | 284 | 290 | 283 | 285 | 171,000 |
| 2006/08/30 | 291 | 291 | 281 | 284 | 366,000 |
| 2006/08/29 | 299 | 302 | 288 | 292 | 861,000 |
| 2006/08/28 | 318 | 318 | 298 | 298 | 2,296,000 |
| 2006/08/25 | 296 | 296 | 288 | 289 | 263,000 |
| 2006/08/24 | 297 | 297 | 290 | 292 | 133,000 |
| 2006/08/23 | 295 | 297 | 293 | 294 | 127,000 |
| 2006/08/22 | 293 | 299 | 293 | 298 | 111,000 |
| 2006/08/21 | 295 | 297 | 292 | 293 | 106,000 |
| 2006/08/18 | 296 | 296 | 292 | 294 | 105,000 |
| 2006/08/17 | 296 | 299 | 293 | 295 | 178,000 |
| 2006/08/16 | 296 | 308 | 292 | 295 | 406,000 |
| 2006/08/15 | 289 | 295 | 288 | 293 | 168,000 |
| 2006/08/14 | 289 | 292 | 288 | 292 | 63,000 |
| 2006/08/11 | 286 | 290 | 286 | 290 | 104,000 |
| 2006/08/10 | 283 | 291 | 282 | 287 | 223,000 |
| 2006/08/09 | 282 | 285 | 277 | 284 | 124,000 |
| 2006/08/08 | 281 | 286 | 278 | 280 | 315,000 |
| 2006/08/07 | 289 | 294 | 277 | 280 | 458,000 |
| 2006/08/04 | 295 | 299 | 287 | 288 | 307,000 |
| 2006/08/03 | 294 | 304 | 286 | 293 | 394,000 |
| 2006/08/02 | 284 | 298 | 284 | 296 | 306,000 |
| 2006/08/01 | 288 | 294 | 286 | 289 | 310,000 |
| 2006/07/31 | 281 | 291 | 280 | 286 | 374,000 |
| 2006/07/28 | 279 | 282 | 273 | 280 | 334,000 |
| 2006/07/27 | 278 | 280 | 272 | 279 | 359,000 |
| 2006/07/26 | 286 | 290 | 276 | 277 | 393,000 |
| 2006/07/25 | 278 | 282 | 275 | 281 | 195,000 |
| 2006/07/24 | 278 | 278 | 269 | 276 | 504,000 |
| 2006/07/21 | 273 | 279 | 271 | 276 | 378,000 |
| 2006/07/20 | 280 | 280 | 267 | 277 | 407,000 |
| 2006/07/19 | 262 | 268 | 258 | 260 | 350,000 |
| 2006/07/18 | 267 | 269 | 261 | 261 | 406,000 |
| 2006/07/14 | 274 | 277 | 268 | 272 | 476,000 |
| 2006/07/13 | 275 | 285 | 272 | 276 | 558,000 |
| 2006/07/12 | 275 | 283 | 273 | 278 | 422,000 |
| 2006/07/11 | 280 | 280 | 275 | 280 | 234,000 |
| 2006/07/10 | 275 | 278 | 269 | 278 | 448,000 |
| 2006/07/07 | 280 | 285 | 277 | 278 | 523,000 |
| 2006/07/06 | 287 | 293 | 276 | 276 | 842,000 |
| 2006/07/05 | 295 | 300 | 289 | 290 | 636,000 |
| 2006/07/04 | 291 | 300 | 288 | 300 | 625,000 |
| 2006/07/03 | 285 | 290 | 283 | 288 | 198,000 |
| 2006/06/30 | 285 | 286 | 280 | 282 | 179,000 |
| 2006/06/29 | 280 | 284 | 277 | 283 | 379,000 |
| 2006/06/28 | 277 | 280 | 277 | 278 | 117,000 |
| 2006/06/27 | 281 | 282 | 277 | 281 | 129,000 |
| 2006/06/26 | 283 | 283 | 278 | 281 | 129,000 |
| 2006/06/23 | 281 | 283 | 277 | 282 | 227,000 |
| 2006/06/22 | 279 | 283 | 278 | 282 | 185,000 |
| 2006/06/21 | 283 | 288 | 273 | 278 | 372,000 |
| 2006/06/20 | 289 | 290 | 279 | 280 | 248,000 |
| 2006/06/19 | 283 | 288 | 283 | 286 | 150,000 |
| 2006/06/16 | 283 | 287 | 281 | 282 | 399,000 |
| 2006/06/15 | 280 | 282 | 275 | 278 | 272,000 |
| 2006/06/14 | 271 | 283 | 262 | 275 | 690,000 |
| 2006/06/13 | 282 | 282 | 274 | 275 | 283,000 |
| 2006/06/12 | 282 | 290 | 274 | 282 | 856,000 |
| 2006/06/09 | 267 | 287 | 265 | 283 | 645,000 |
| 2006/06/08 | 288 | 293 | 264 | 267 | 714,000 |
| 2006/06/07 | 297 | 303 | 292 | 293 | 356,000 |
| 2006/06/06 | 301 | 307 | 298 | 299 | 333,000 |
| 2006/06/05 | 308 | 316 | 307 | 311 | 450,000 |
| 2006/06/02 | 316 | 318 | 290 | 318 | 1,245,000 |
| 2006/06/01 | 320 | 328 | 315 | 321 | 602,000 |
| 2006/05/31 | 333 | 339 | 322 | 322 | 715,000 |
| 2006/05/30 | 343 | 348 | 334 | 344 | 663,000 |
| 2006/05/29 | 343 | 355 | 341 | 345 | 821,000 |
| 2006/05/26 | 345 | 347 | 341 | 344 | 286,000 |
| 2006/05/25 | 342 | 349 | 339 | 343 | 626,000 |
| 2006/05/24 | 348 | 349 | 339 | 343 | 545,000 |
| 2006/05/23 | 348 | 353 | 341 | 346 | 655,000 |
| 2006/05/22 | 355 | 358 | 346 | 350 | 906,000 |
| 2006/05/19 | 348 | 359 | 348 | 359 | 377,000 |
| 2006/05/18 | 343 | 353 | 343 | 350 | 317,000 |
| 2006/05/17 | 357 | 363 | 341 | 352 | 1,086,000 |
| 2006/05/16 | 365 | 365 | 352 | 354 | 1,200,000 |
| 2006/05/15 | 354 | 368 | 354 | 365 | 1,431,000 |
| 2006/05/12 | 353 | 364 | 353 | 359 | 1,158,000 |
| 2006/05/11 | 379 | 389 | 358 | 363 | 3,191,000 |
| 2006/05/10 | 368 | 392 | 368 | 384 | 11,398,000 |
| 2006/05/09 | 367 | 380 | 365 | 366 | 1,875,000 |
| 2006/05/08 | 367 | 376 | 362 | 367 | 892,000 |
| 2006/05/02 | 359 | 364 | 356 | 362 | 531,000 |
| 2006/05/01 | 355 | 360 | 352 | 357 | 718,000 |
| 2006/04/28 | 354 | 356 | 349 | 354 | 505,000 |
| 2006/04/27 | 347 | 363 | 346 | 355 | 929,000 |
| 2006/04/26 | 348 | 354 | 346 | 348 | 651,000 |
| 2006/04/25 | 346 | 355 | 346 | 349 | 759,000 |
| 2006/04/24 | 346 | 356 | 346 | 350 | 996,000 |
| 2006/04/21 | 359 | 362 | 351 | 354 | 976,000 |
| 2006/04/20 | 354 | 366 | 353 | 355 | 1,205,000 |
| 2006/04/19 | 364 | 367 | 354 | 354 | 513,000 |
| 2006/04/18 | 350 | 368 | 348 | 360 | 695,000 |
| 2006/04/17 | 358 | 363 | 351 | 354 | 726,000 |
| 2006/04/14 | 370 | 371 | 355 | 362 | 1,042,000 |
| 2006/04/13 | 379 | 379 | 365 | 370 | 1,179,000 |
| 2006/04/12 | 375 | 379 | 367 | 370 | 920,000 |
| 2006/04/11 | 385 | 408 | 377 | 380 | 4,937,000 |
| 2006/04/10 | 355 | 372 | 353 | 372 | 1,402,000 |
| 2006/04/07 | 356 | 357 | 351 | 357 | 617,000 |
| 2006/04/06 | 353 | 359 | 351 | 357 | 550,000 |
| 2006/04/05 | 362 | 363 | 347 | 351 | 1,295,000 |
| 2006/04/04 | 364 | 371 | 358 | 361 | 1,473,000 |
| 2006/04/03 | 353 | 374 | 351 | 368 | 3,309,000 |
| 2006/03/31 | 356 | 361 | 348 | 353 | 2,048,000 |
| 2006/03/30 | 380 | 384 | 352 | 361 | 3,991,000 |
| 2006/03/29 | 369 | 398 | 364 | 375 | 11,023,000 |
| 2006/03/28 | 343 | 424 | 341 | 364 | 19,154,000 |
| 2006/03/27 | 351 | 356 | 342 | 347 | 3,440,000 |
| 2006/03/24 | 347 | 365 | 333 | 356 | 48,412,000 |
| 2006/03/23 | 312 | 366 | 309 | 354 | 48,095,000 |
| 2006/03/22 | 290 | 327 | 284 | 308 | 7,559,000 |
| 2006/03/20 | 284 | 285 | 283 | 283 | 120,000 |
| 2006/03/17 | 283 | 284 | 279 | 283 | 140,000 |
| 2006/03/16 | 284 | 284 | 277 | 279 | 220,000 |
| 2006/03/15 | 281 | 285 | 279 | 282 | 229,000 |
| 2006/03/14 | 288 | 289 | 280 | 284 | 210,000 |
| 2006/03/13 | 283 | 292 | 282 | 288 | 368,000 |
| 2006/03/10 | 280 | 282 | 277 | 279 | 416,000 |
| 2006/03/09 | 270 | 282 | 270 | 282 | 489,000 |
| 2006/03/08 | 273 | 273 | 265 | 268 | 183,000 |
| 2006/03/07 | 267 | 272 | 266 | 271 | 214,000 |
| 2006/03/06 | 266 | 270 | 263 | 266 | 342,000 |
| 2006/03/03 | 269 | 272 | 265 | 266 | 292,000 |
| 2006/03/02 | 273 | 275 | 267 | 270 | 239,000 |
| 2006/03/01 | 271 | 273 | 265 | 268 | 550,000 |
| 2006/02/28 | 273 | 277 | 271 | 274 | 130,000 |
| 2006/02/27 | 275 | 282 | 270 | 271 | 249,000 |
| 2006/02/24 | 283 | 283 | 273 | 277 | 253,000 |
| 2006/02/23 | 276 | 286 | 271 | 278 | 289,000 |
| 2006/02/22 | 273 | 277 | 265 | 272 | 512,000 |
| 2006/02/21 | 270 | 285 | 268 | 276 | 292,000 |
| 2006/02/20 | 279 | 282 | 262 | 266 | 710,000 |
| 2006/02/17 | 285 | 285 | 275 | 278 | 256,000 |
| 2006/02/16 | 275 | 285 | 275 | 284 | 228,000 |
| 2006/02/15 | 286 | 288 | 278 | 278 | 271,000 |
| 2006/02/14 | 275 | 284 | 263 | 281 | 578,000 |
| 2006/02/13 | 282 | 291 | 282 | 287 | 338,000 |
| 2006/02/10 | 294 | 297 | 291 | 292 | 541,000 |
| 2006/02/09 | 299 | 299 | 293 | 294 | 206,000 |
| 2006/02/08 | 302 | 302 | 295 | 296 | 354,000 |
| 2006/02/07 | 301 | 303 | 300 | 302 | 213,000 |
| 2006/02/06 | 304 | 304 | 299 | 302 | 351,000 |
| 2006/02/03 | 301 | 307 | 298 | 302 | 451,000 |
| 2006/02/02 | 306 | 312 | 302 | 306 | 457,000 |
| 2006/02/01 | 306 | 310 | 305 | 305 | 372,000 |
| 2006/01/31 | 308 | 319 | 307 | 307 | 816,000 |
| 2006/01/30 | 309 | 311 | 306 | 306 | 414,000 |
| 2006/01/27 | 310 | 312 | 307 | 309 | 225,000 |
| 2006/01/26 | 302 | 307 | 302 | 306 | 372,000 |
| 2006/01/25 | 300 | 304 | 299 | 300 | 254,000 |
| 2006/01/24 | 302 | 303 | 299 | 303 | 331,000 |
| 2006/01/23 | 299 | 303 | 291 | 297 | 532,000 |
| 2006/01/20 | 307 | 307 | 300 | 302 | 408,000 |
| 2006/01/19 | 291 | 308 | 291 | 302 | 396,000 |
| 2006/01/18 | 315 | 315 | 274 | 291 | 799,000 |
| 2006/01/17 | 319 | 325 | 312 | 312 | 470,000 |
| 2006/01/16 | 325 | 327 | 318 | 325 | 504,000 |
| 2006/01/13 | 323 | 341 | 320 | 328 | 1,261,000 |
| 2006/01/12 | 312 | 327 | 307 | 326 | 1,566,000 |
| 2006/01/11 | 312 | 314 | 303 | 305 | 497,000 |
| 2006/01/10 | 316 | 316 | 312 | 312 | 588,000 |
| 2006/01/06 | 310 | 314 | 309 | 312 | 258,000 |
| 2006/01/05 | 308 | 314 | 305 | 309 | 363,000 |
| 2006/01/04 | 310 | 310 | 304 | 307 | 108,000 |