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 |
|---|---|---|---|---|---|
| 2007/12/28 | 245 | 249 | 241 | 249 | 185,000 |
| 2007/12/27 | 253 | 253 | 244 | 250 | 513,000 |
| 2007/12/26 | 246 | 255 | 244 | 253 | 376,000 |
| 2007/12/25 | 245 | 249 | 241 | 248 | 624,000 |
| 2007/12/21 | 232 | 252 | 231 | 247 | 1,449,000 |
| 2007/12/20 | 237 | 237 | 231 | 232 | 485,000 |
| 2007/12/19 | 236 | 238 | 230 | 232 | 591,000 |
| 2007/12/18 | 232 | 237 | 231 | 235 | 240,000 |
| 2007/12/17 | 244 | 245 | 234 | 235 | 511,000 |
| 2007/12/14 | 250 | 254 | 244 | 244 | 696,000 |
| 2007/12/13 | 265 | 265 | 252 | 252 | 688,000 |
| 2007/12/12 | 260 | 261 | 258 | 260 | 444,000 |
| 2007/12/11 | 267 | 267 | 257 | 260 | 845,000 |
| 2007/12/10 | 270 | 271 | 262 | 264 | 521,000 |
| 2007/12/07 | 272 | 273 | 267 | 270 | 465,000 |
| 2007/12/06 | 270 | 272 | 268 | 271 | 331,000 |
| 2007/12/05 | 262 | 272 | 258 | 270 | 338,000 |
| 2007/12/04 | 271 | 276 | 266 | 267 | 412,000 |
| 2007/12/03 | 274 | 274 | 271 | 272 | 146,000 |
| 2007/11/30 | 273 | 279 | 264 | 277 | 936,000 |
| 2007/11/29 | 274 | 276 | 266 | 276 | 397,000 |
| 2007/11/28 | 265 | 271 | 255 | 267 | 774,000 |
| 2007/11/27 | 263 | 273 | 263 | 268 | 505,000 |
| 2007/11/26 | 274 | 275 | 265 | 273 | 485,000 |
| 2007/11/22 | 266 | 273 | 266 | 270 | 471,000 |
| 2007/11/21 | 277 | 279 | 270 | 275 | 489,000 |
| 2007/11/20 | 270 | 281 | 257 | 280 | 1,152,000 |
| 2007/11/19 | 279 | 285 | 264 | 269 | 1,796,000 |
| 2007/11/16 | 295 | 295 | 287 | 289 | 359,000 |
| 2007/11/15 | 299 | 302 | 294 | 297 | 183,000 |
| 2007/11/14 | 294 | 300 | 290 | 299 | 287,000 |
| 2007/11/13 | 288 | 291 | 284 | 289 | 285,000 |
| 2007/11/12 | 283 | 291 | 274 | 288 | 1,003,000 |
| 2007/11/09 | 301 | 304 | 298 | 298 | 470,000 |
| 2007/11/08 | 302 | 306 | 299 | 303 | 396,000 |
| 2007/11/07 | 307 | 315 | 302 | 306 | 841,000 |
| 2007/11/06 | 295 | 311 | 290 | 308 | 1,338,000 |
| 2007/11/05 | 330 | 333 | 324 | 325 | 357,000 |
| 2007/11/02 | 325 | 339 | 321 | 334 | 541,000 |
| 2007/11/01 | 330 | 333 | 326 | 330 | 316,000 |
| 2007/10/31 | 324 | 329 | 319 | 328 | 417,000 |
| 2007/10/30 | 324 | 326 | 318 | 323 | 388,000 |
| 2007/10/29 | 326 | 328 | 322 | 323 | 266,000 |
| 2007/10/26 | 324 | 324 | 317 | 323 | 282,000 |
| 2007/10/25 | 325 | 325 | 314 | 323 | 621,000 |
| 2007/10/24 | 329 | 331 | 323 | 327 | 313,000 |
| 2007/10/23 | 334 | 335 | 323 | 325 | 439,000 |
| 2007/10/22 | 321 | 332 | 319 | 329 | 576,000 |
| 2007/10/19 | 338 | 340 | 335 | 338 | 227,000 |
| 2007/10/18 | 336 | 342 | 336 | 342 | 241,000 |
| 2007/10/17 | 341 | 345 | 327 | 335 | 1,024,000 |
| 2007/10/16 | 345 | 348 | 344 | 344 | 341,000 |
| 2007/10/15 | 347 | 350 | 341 | 348 | 632,000 |
| 2007/10/12 | 350 | 354 | 348 | 348 | 693,000 |
| 2007/10/11 | 352 | 352 | 348 | 349 | 404,000 |
| 2007/10/10 | 349 | 352 | 347 | 349 | 383,000 |
| 2007/10/09 | 351 | 356 | 349 | 349 | 423,000 |
| 2007/10/05 | 355 | 355 | 346 | 351 | 726,000 |
| 2007/10/04 | 355 | 361 | 351 | 354 | 630,000 |
| 2007/10/03 | 352 | 361 | 352 | 356 | 844,000 |
| 2007/10/02 | 349 | 355 | 346 | 353 | 569,000 |
| 2007/10/01 | 349 | 350 | 345 | 348 | 446,000 |
| 2007/09/28 | 358 | 359 | 349 | 349 | 600,000 |
| 2007/09/27 | 350 | 358 | 348 | 358 | 1,009,000 |
| 2007/09/26 | 345 | 354 | 341 | 347 | 796,000 |
| 2007/09/25 | 349 | 349 | 342 | 344 | 817,000 |
| 2007/09/21 | 351 | 355 | 347 | 351 | 855,000 |
| 2007/09/20 | 345 | 357 | 344 | 352 | 1,281,000 |
| 2007/09/19 | 349 | 351 | 343 | 345 | 881,000 |
| 2007/09/18 | 346 | 349 | 341 | 345 | 1,471,000 |
| 2007/09/14 | 358 | 359 | 347 | 350 | 2,288,000 |
| 2007/09/13 | 365 | 372 | 354 | 357 | 4,625,000 |
| 2007/09/12 | 359 | 367 | 355 | 360 | 3,136,000 |
| 2007/09/11 | 362 | 364 | 350 | 358 | 3,450,000 |
| 2007/09/10 | 363 | 374 | 359 | 363 | 8,352,000 |
| 2007/09/07 | 367 | 378 | 359 | 372 | 10,663,000 |
| 2007/09/06 | 345 | 376 | 343 | 372 | 7,364,000 |
| 2007/09/05 | 335 | 359 | 335 | 347 | 2,453,000 |
| 2007/09/04 | 324 | 332 | 321 | 332 | 394,000 |
| 2007/09/03 | 322 | 325 | 315 | 323 | 395,000 |
| 2007/08/31 | 316 | 322 | 309 | 318 | 529,000 |
| 2007/08/30 | 311 | 314 | 307 | 314 | 372,000 |
| 2007/08/29 | 311 | 317 | 305 | 313 | 461,000 |
| 2007/08/28 | 318 | 324 | 314 | 315 | 539,000 |
| 2007/08/27 | 323 | 329 | 322 | 323 | 248,000 |
| 2007/08/24 | 323 | 327 | 320 | 323 | 258,000 |
| 2007/08/23 | 310 | 322 | 310 | 322 | 276,000 |
| 2007/08/22 | 317 | 317 | 304 | 311 | 623,000 |
| 2007/08/21 | 313 | 320 | 311 | 315 | 256,000 |
| 2007/08/20 | 329 | 329 | 308 | 314 | 451,000 |
| 2007/08/17 | 311 | 317 | 302 | 307 | 721,000 |
| 2007/08/16 | 330 | 334 | 310 | 323 | 481,000 |
| 2007/08/15 | 328 | 340 | 328 | 335 | 674,000 |
| 2007/08/14 | 330 | 339 | 328 | 333 | 415,000 |
| 2007/08/13 | 322 | 353 | 322 | 334 | 921,000 |
| 2007/08/10 | 337 | 337 | 303 | 319 | 1,316,000 |
| 2007/08/09 | 337 | 338 | 331 | 333 | 966,000 |
| 2007/08/08 | 342 | 347 | 334 | 335 | 825,000 |
| 2007/08/07 | 358 | 359 | 337 | 341 | 1,567,000 |
| 2007/08/06 | 328 | 363 | 328 | 358 | 1,176,000 |
| 2007/08/03 | 335 | 336 | 325 | 327 | 671,000 |
| 2007/08/02 | 328 | 333 | 323 | 331 | 334,000 |
| 2007/08/01 | 330 | 334 | 322 | 325 | 725,000 |
| 2007/07/31 | 329 | 334 | 328 | 330 | 785,000 |
| 2007/07/30 | 324 | 332 | 322 | 330 | 1,225,000 |
| 2007/07/27 | 319 | 329 | 319 | 329 | 1,142,000 |
| 2007/07/26 | 338 | 338 | 325 | 334 | 587,000 |
| 2007/07/25 | 326 | 336 | 325 | 333 | 915,000 |
| 2007/07/24 | 324 | 332 | 323 | 331 | 338,000 |
| 2007/07/23 | 328 | 329 | 313 | 326 | 3,263,000 |
| 2007/07/20 | 344 | 344 | 307 | 338 | 4,375,000 |
| 2007/07/19 | 346 | 346 | 342 | 342 | 407,000 |
| 2007/07/18 | 348 | 348 | 339 | 347 | 254,000 |
| 2007/07/17 | 350 | 355 | 346 | 347 | 472,000 |
| 2007/07/13 | 342 | 345 | 339 | 342 | 210,000 |
| 2007/07/12 | 340 | 342 | 339 | 342 | 172,000 |
| 2007/07/11 | 345 | 346 | 340 | 341 | 138,000 |
| 2007/07/10 | 346 | 346 | 344 | 344 | 51,000 |
| 2007/07/09 | 342 | 348 | 341 | 348 | 217,000 |
| 2007/07/06 | 340 | 342 | 338 | 342 | 146,000 |
| 2007/07/05 | 340 | 342 | 338 | 340 | 168,000 |
| 2007/07/04 | 342 | 344 | 339 | 341 | 194,000 |
| 2007/07/03 | 344 | 345 | 336 | 341 | 385,000 |
| 2007/07/02 | 343 | 346 | 343 | 345 | 191,000 |
| 2007/06/29 | 346 | 346 | 341 | 345 | 174,000 |
| 2007/06/28 | 341 | 345 | 340 | 345 | 227,000 |
| 2007/06/27 | 342 | 347 | 339 | 339 | 258,000 |
| 2007/06/26 | 336 | 343 | 330 | 343 | 353,000 |
| 2007/06/25 | 334 | 337 | 328 | 333 | 533,000 |
| 2007/06/22 | 341 | 341 | 336 | 338 | 157,000 |
| 2007/06/21 | 338 | 343 | 336 | 341 | 246,000 |
| 2007/06/20 | 339 | 340 | 337 | 338 | 202,000 |
| 2007/06/19 | 338 | 343 | 332 | 341 | 304,000 |
| 2007/06/18 | 340 | 340 | 335 | 337 | 119,000 |
| 2007/06/15 | 338 | 340 | 332 | 340 | 185,000 |
| 2007/06/14 | 336 | 340 | 331 | 337 | 136,000 |
| 2007/06/13 | 328 | 339 | 326 | 337 | 243,000 |
| 2007/06/12 | 340 | 342 | 332 | 333 | 228,000 |
| 2007/06/11 | 340 | 345 | 339 | 340 | 217,000 |
| 2007/06/08 | 335 | 338 | 334 | 336 | 268,000 |
| 2007/06/07 | 334 | 342 | 333 | 339 | 215,000 |
| 2007/06/06 | 338 | 340 | 333 | 334 | 225,000 |
| 2007/06/05 | 334 | 346 | 334 | 343 | 378,000 |
| 2007/06/04 | 344 | 345 | 331 | 336 | 480,000 |
| 2007/06/01 | 355 | 356 | 341 | 345 | 670,000 |
| 2007/05/31 | 346 | 367 | 346 | 356 | 1,148,000 |
| 2007/05/30 | 337 | 347 | 335 | 345 | 555,000 |
| 2007/05/29 | 327 | 341 | 327 | 334 | 550,000 |
| 2007/05/28 | 327 | 333 | 325 | 328 | 258,000 |
| 2007/05/25 | 324 | 328 | 323 | 327 | 273,000 |
| 2007/05/24 | 324 | 329 | 319 | 327 | 246,000 |
| 2007/05/23 | 331 | 331 | 322 | 326 | 303,000 |
| 2007/05/22 | 327 | 331 | 326 | 327 | 466,000 |
| 2007/05/21 | 317 | 331 | 317 | 324 | 1,033,000 |
| 2007/05/18 | 320 | 321 | 314 | 316 | 376,000 |
| 2007/05/17 | 311 | 323 | 311 | 322 | 355,000 |
| 2007/05/16 | 313 | 317 | 309 | 315 | 272,000 |
| 2007/05/15 | 319 | 324 | 315 | 316 | 533,000 |
| 2007/05/14 | 317 | 324 | 317 | 322 | 251,000 |
| 2007/05/11 | 316 | 321 | 316 | 321 | 209,000 |
| 2007/05/10 | 322 | 322 | 318 | 318 | 523,000 |
| 2007/05/09 | 320 | 325 | 313 | 324 | 598,000 |
| 2007/05/08 | 327 | 327 | 320 | 321 | 381,000 |
| 2007/05/07 | 323 | 326 | 319 | 326 | 430,000 |
| 2007/05/02 | 326 | 331 | 318 | 323 | 810,000 |
| 2007/05/01 | 320 | 330 | 318 | 325 | 679,000 |
| 2007/04/27 | 314 | 319 | 314 | 319 | 334,000 |
| 2007/04/26 | 316 | 317 | 311 | 314 | 501,000 |
| 2007/04/25 | 308 | 315 | 307 | 314 | 295,000 |
| 2007/04/24 | 303 | 310 | 302 | 310 | 240,000 |
| 2007/04/23 | 303 | 307 | 302 | 307 | 585,000 |
| 2007/04/20 | 313 | 319 | 310 | 318 | 391,000 |
| 2007/04/19 | 310 | 316 | 305 | 308 | 556,000 |
| 2007/04/18 | 308 | 312 | 308 | 312 | 245,000 |
| 2007/04/17 | 313 | 313 | 306 | 308 | 289,000 |
| 2007/04/16 | 303 | 312 | 301 | 310 | 348,000 |
| 2007/04/13 | 299 | 301 | 299 | 300 | 222,000 |
| 2007/04/12 | 298 | 302 | 298 | 302 | 171,000 |
| 2007/04/11 | 304 | 305 | 299 | 301 | 274,000 |
| 2007/04/10 | 306 | 306 | 302 | 304 | 200,000 |
| 2007/04/09 | 303 | 307 | 303 | 307 | 172,000 |
| 2007/04/06 | 307 | 308 | 305 | 305 | 219,000 |
| 2007/04/05 | 302 | 306 | 302 | 306 | 180,000 |
| 2007/04/04 | 305 | 307 | 302 | 307 | 293,000 |
| 2007/04/03 | 306 | 307 | 301 | 304 | 282,000 |
| 2007/04/02 | 299 | 304 | 299 | 304 | 416,000 |
| 2007/03/30 | 308 | 308 | 301 | 303 | 331,000 |
| 2007/03/29 | 305 | 307 | 299 | 304 | 719,000 |
| 2007/03/28 | 305 | 311 | 300 | 310 | 627,000 |
| 2007/03/27 | 310 | 312 | 302 | 306 | 781,000 |
| 2007/03/26 | 319 | 325 | 318 | 324 | 481,000 |
| 2007/03/23 | 320 | 320 | 312 | 318 | 325,000 |
| 2007/03/22 | 311 | 321 | 311 | 318 | 459,000 |
| 2007/03/20 | 316 | 316 | 310 | 311 | 267,000 |
| 2007/03/19 | 306 | 313 | 306 | 312 | 347,000 |
| 2007/03/16 | 314 | 314 | 305 | 306 | 477,000 |
| 2007/03/15 | 307 | 313 | 305 | 309 | 368,000 |
| 2007/03/14 | 305 | 308 | 299 | 302 | 1,166,000 |
| 2007/03/13 | 331 | 333 | 311 | 313 | 1,671,000 |
| 2007/03/12 | 325 | 338 | 325 | 333 | 1,695,000 |
| 2007/03/09 | 314 | 327 | 314 | 320 | 1,148,000 |
| 2007/03/08 | 305 | 313 | 302 | 312 | 404,000 |
| 2007/03/07 | 304 | 306 | 301 | 302 | 367,000 |
| 2007/03/06 | 295 | 303 | 295 | 303 | 389,000 |
| 2007/03/05 | 290 | 298 | 286 | 298 | 761,000 |
| 2007/03/02 | 303 | 303 | 296 | 300 | 323,000 |
| 2007/03/01 | 302 | 302 | 293 | 299 | 466,000 |
| 2007/02/28 | 287 | 303 | 286 | 301 | 471,000 |
| 2007/02/27 | 300 | 304 | 300 | 303 | 275,000 |
| 2007/02/26 | 305 | 306 | 298 | 300 | 423,000 |
| 2007/02/23 | 307 | 307 | 297 | 303 | 568,000 |
| 2007/02/22 | 317 | 318 | 305 | 306 | 757,000 |
| 2007/02/21 | 300 | 306 | 298 | 302 | 539,000 |
| 2007/02/20 | 298 | 304 | 297 | 303 | 528,000 |
| 2007/02/19 | 295 | 297 | 294 | 296 | 388,000 |
| 2007/02/16 | 288 | 296 | 286 | 295 | 892,000 |
| 2007/02/15 | 279 | 286 | 278 | 286 | 470,000 |
| 2007/02/14 | 281 | 283 | 278 | 278 | 288,000 |
| 2007/02/13 | 281 | 282 | 277 | 279 | 280,000 |
| 2007/02/09 | 279 | 281 | 278 | 281 | 302,000 |
| 2007/02/08 | 278 | 283 | 276 | 280 | 305,000 |
| 2007/02/07 | 279 | 280 | 276 | 276 | 211,000 |
| 2007/02/06 | 280 | 280 | 276 | 279 | 186,000 |
| 2007/02/05 | 277 | 277 | 275 | 275 | 270,000 |
| 2007/02/02 | 280 | 281 | 275 | 279 | 371,000 |
| 2007/02/01 | 275 | 280 | 274 | 280 | 529,000 |
| 2007/01/31 | 270 | 280 | 270 | 275 | 1,363,000 |
| 2007/01/30 | 272 | 272 | 267 | 267 | 102,000 |
| 2007/01/29 | 270 | 272 | 269 | 270 | 184,000 |
| 2007/01/26 | 270 | 271 | 267 | 270 | 91,000 |
| 2007/01/25 | 273 | 276 | 269 | 269 | 380,000 |
| 2007/01/24 | 274 | 277 | 271 | 272 | 352,000 |
| 2007/01/23 | 274 | 278 | 271 | 273 | 247,000 |
| 2007/01/22 | 280 | 281 | 272 | 273 | 180,000 |
| 2007/01/19 | 270 | 279 | 269 | 278 | 322,000 |
| 2007/01/18 | 270 | 275 | 267 | 269 | 484,000 |
| 2007/01/17 | 274 | 274 | 269 | 272 | 242,000 |
| 2007/01/16 | 275 | 276 | 272 | 273 | 211,000 |
| 2007/01/15 | 271 | 275 | 270 | 274 | 316,000 |
| 2007/01/12 | 265 | 272 | 264 | 270 | 373,000 |
| 2007/01/11 | 270 | 270 | 264 | 265 | 204,000 |
| 2007/01/10 | 271 | 271 | 265 | 266 | 287,000 |
| 2007/01/09 | 272 | 274 | 268 | 268 | 492,000 |
| 2007/01/05 | 280 | 280 | 271 | 272 | 371,000 |
| 2007/01/04 | 282 | 283 | 275 | 277 | 189,000 |