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 |
|---|---|---|---|---|---|
| 2009/12/30 | 240 | 240 | 235 | 235 | 86,000 |
| 2009/12/29 | 242 | 242 | 238 | 240 | 61,000 |
| 2009/12/28 | 238 | 242 | 237 | 240 | 82,000 |
| 2009/12/25 | 240 | 240 | 236 | 238 | 78,000 |
| 2009/12/24 | 232 | 237 | 232 | 237 | 105,000 |
| 2009/12/22 | 235 | 238 | 233 | 233 | 80,000 |
| 2009/12/21 | 241 | 241 | 234 | 234 | 137,000 |
| 2009/12/18 | 241 | 241 | 237 | 239 | 128,000 |
| 2009/12/17 | 244 | 244 | 241 | 243 | 79,000 |
| 2009/12/16 | 247 | 247 | 242 | 243 | 159,000 |
| 2009/12/15 | 246 | 246 | 243 | 244 | 112,000 |
| 2009/12/14 | 244 | 245 | 240 | 243 | 172,000 |
| 2009/12/11 | 238 | 240 | 234 | 239 | 202,000 |
| 2009/12/10 | 244 | 244 | 233 | 235 | 290,000 |
| 2009/12/09 | 237 | 245 | 237 | 244 | 412,000 |
| 2009/12/08 | 233 | 238 | 232 | 237 | 287,000 |
| 2009/12/07 | 235 | 235 | 230 | 232 | 139,000 |
| 2009/12/04 | 237 | 240 | 232 | 234 | 283,000 |
| 2009/12/03 | 237 | 243 | 235 | 242 | 400,000 |
| 2009/12/02 | 235 | 235 | 230 | 233 | 149,000 |
| 2009/12/01 | 229 | 234 | 226 | 234 | 282,000 |
| 2009/11/30 | 228 | 231 | 226 | 230 | 210,000 |
| 2009/11/27 | 220 | 226 | 220 | 225 | 235,000 |
| 2009/11/26 | 225 | 228 | 223 | 223 | 301,000 |
| 2009/11/25 | 226 | 230 | 222 | 229 | 224,000 |
| 2009/11/24 | 242 | 242 | 227 | 230 | 421,000 |
| 2009/11/20 | 226 | 237 | 226 | 233 | 505,000 |
| 2009/11/19 | 219 | 230 | 219 | 226 | 511,000 |
| 2009/11/18 | 220 | 222 | 217 | 222 | 610,000 |
| 2009/11/17 | 226 | 227 | 221 | 222 | 506,000 |
| 2009/11/16 | 236 | 236 | 227 | 229 | 868,000 |
| 2009/11/13 | 234 | 237 | 234 | 236 | 273,000 |
| 2009/11/12 | 238 | 240 | 234 | 236 | 207,000 |
| 2009/11/11 | 238 | 241 | 236 | 237 | 326,000 |
| 2009/11/10 | 238 | 243 | 235 | 239 | 548,000 |
| 2009/11/09 | 242 | 245 | 238 | 239 | 622,000 |
| 2009/11/06 | 252 | 252 | 245 | 246 | 459,000 |
| 2009/11/05 | 259 | 260 | 249 | 250 | 771,000 |
| 2009/11/04 | 260 | 263 | 257 | 258 | 446,000 |
| 2009/11/02 | 256 | 261 | 255 | 259 | 687,000 |
| 2009/10/30 | 264 | 268 | 258 | 260 | 936,000 |
| 2009/10/29 | 258 | 266 | 257 | 264 | 1,524,000 |
| 2009/10/28 | 274 | 275 | 262 | 263 | 1,429,000 |
| 2009/10/27 | 284 | 287 | 273 | 274 | 1,183,000 |
| 2009/10/26 | 289 | 293 | 285 | 285 | 1,083,000 |
| 2009/10/23 | 290 | 294 | 286 | 287 | 1,661,000 |
| 2009/10/22 | 280 | 290 | 278 | 288 | 2,070,000 |
| 2009/10/21 | 273 | 284 | 268 | 282 | 1,641,000 |
| 2009/10/20 | 284 | 285 | 272 | 275 | 2,551,000 |
| 2009/10/19 | 273 | 283 | 273 | 279 | 2,227,000 |
| 2009/10/16 | 273 | 279 | 266 | 273 | 3,595,000 |
| 2009/10/15 | 266 | 276 | 265 | 273 | 3,854,000 |
| 2009/10/14 | 255 | 272 | 255 | 266 | 7,834,000 |
| 2009/10/13 | 259 | 263 | 255 | 256 | 1,578,000 |
| 2009/10/09 | 263 | 268 | 255 | 262 | 3,678,000 |
| 2009/10/08 | 241 | 260 | 241 | 260 | 3,198,000 |
| 2009/10/07 | 243 | 250 | 242 | 243 | 1,561,000 |
| 2009/10/06 | 237 | 246 | 232 | 244 | 2,453,000 |
| 2009/10/05 | 234 | 239 | 225 | 239 | 2,454,000 |
| 2009/10/02 | 254 | 261 | 232 | 235 | 13,303,000 |
| 2009/10/01 | 239 | 263 | 235 | 253 | 12,678,000 |
| 2009/09/30 | 228 | 247 | 228 | 239 | 7,402,000 |
| 2009/09/29 | 222 | 226 | 219 | 226 | 559,000 |
| 2009/09/28 | 218 | 221 | 217 | 219 | 610,000 |
| 2009/09/25 | 223 | 225 | 220 | 222 | 472,000 |
| 2009/09/24 | 224 | 228 | 221 | 225 | 1,337,000 |
| 2009/09/18 | 222 | 222 | 212 | 217 | 707,000 |
| 2009/09/17 | 224 | 225 | 220 | 222 | 742,000 |
| 2009/09/16 | 223 | 227 | 220 | 223 | 1,878,000 |
| 2009/09/15 | 216 | 225 | 216 | 223 | 2,068,000 |
| 2009/09/14 | 217 | 219 | 214 | 215 | 574,000 |
| 2009/09/11 | 217 | 218 | 211 | 217 | 604,000 |
| 2009/09/10 | 210 | 217 | 209 | 214 | 657,000 |
| 2009/09/09 | 207 | 215 | 207 | 209 | 543,000 |
| 2009/09/08 | 209 | 211 | 205 | 207 | 467,000 |
| 2009/09/07 | 210 | 212 | 207 | 209 | 477,000 |
| 2009/09/04 | 215 | 215 | 208 | 209 | 970,000 |
| 2009/09/03 | 216 | 218 | 213 | 215 | 1,724,000 |
| 2009/09/02 | 206 | 223 | 205 | 219 | 8,348,000 |
| 2009/09/01 | 212 | 212 | 204 | 209 | 1,575,000 |
| 2009/08/31 | 228 | 229 | 208 | 210 | 4,739,000 |
| 2009/08/28 | 220 | 228 | 217 | 223 | 6,706,000 |
| 2009/08/27 | 233 | 237 | 215 | 220 | 26,919,000 |
| 2009/08/26 | 178 | 223 | 178 | 223 | 13,410,000 |
| 2009/08/25 | 173 | 175 | 173 | 173 | 104,000 |
| 2009/08/24 | 174 | 174 | 172 | 173 | 75,000 |
| 2009/08/21 | 174 | 174 | 171 | 172 | 56,000 |
| 2009/08/20 | 172 | 174 | 171 | 173 | 121,000 |
| 2009/08/19 | 171 | 174 | 171 | 172 | 85,000 |
| 2009/08/18 | 174 | 174 | 171 | 171 | 80,000 |
| 2009/08/17 | 175 | 175 | 172 | 173 | 114,000 |
| 2009/08/14 | 173 | 174 | 171 | 174 | 99,000 |
| 2009/08/13 | 169 | 172 | 169 | 172 | 70,000 |
| 2009/08/12 | 171 | 174 | 169 | 169 | 123,000 |
| 2009/08/11 | 174 | 175 | 173 | 173 | 96,000 |
| 2009/08/10 | 173 | 176 | 170 | 173 | 184,000 |
| 2009/08/07 | 176 | 176 | 173 | 173 | 106,000 |
| 2009/08/06 | 178 | 178 | 176 | 177 | 73,000 |
| 2009/08/05 | 176 | 177 | 174 | 176 | 144,000 |
| 2009/08/04 | 182 | 183 | 173 | 176 | 252,000 |
| 2009/08/03 | 180 | 182 | 177 | 180 | 117,000 |
| 2009/07/31 | 183 | 183 | 178 | 178 | 103,000 |
| 2009/07/30 | 182 | 184 | 179 | 180 | 91,000 |
| 2009/07/29 | 183 | 185 | 180 | 182 | 76,000 |
| 2009/07/28 | 180 | 185 | 180 | 182 | 131,000 |
| 2009/07/27 | 181 | 182 | 178 | 181 | 57,000 |
| 2009/07/24 | 181 | 181 | 177 | 180 | 182,000 |
| 2009/07/23 | 178 | 180 | 176 | 176 | 151,000 |
| 2009/07/22 | 180 | 181 | 177 | 179 | 173,000 |
| 2009/07/21 | 183 | 188 | 175 | 179 | 703,000 |
| 2009/07/17 | 183 | 185 | 170 | 177 | 782,000 |
| 2009/07/16 | 196 | 196 | 184 | 185 | 549,000 |
| 2009/07/15 | 202 | 207 | 198 | 200 | 888,000 |
| 2009/07/14 | 185 | 198 | 183 | 197 | 594,000 |
| 2009/07/13 | 175 | 184 | 173 | 183 | 237,000 |
| 2009/07/10 | 186 | 186 | 179 | 181 | 171,000 |
| 2009/07/09 | 182 | 185 | 181 | 183 | 83,000 |
| 2009/07/08 | 185 | 186 | 181 | 185 | 185,000 |
| 2009/07/07 | 183 | 187 | 182 | 185 | 116,000 |
| 2009/07/06 | 181 | 182 | 179 | 181 | 57,000 |
| 2009/07/03 | 187 | 187 | 184 | 184 | 43,000 |
| 2009/07/02 | 187 | 187 | 183 | 184 | 38,000 |
| 2009/07/01 | 186 | 190 | 186 | 187 | 50,000 |
| 2009/06/30 | 189 | 190 | 187 | 187 | 64,000 |
| 2009/06/29 | 185 | 189 | 184 | 187 | 104,000 |
| 2009/06/26 | 186 | 190 | 181 | 185 | 241,000 |
| 2009/06/25 | 172 | 177 | 170 | 176 | 84,000 |
| 2009/06/24 | 170 | 172 | 168 | 170 | 38,000 |
| 2009/06/23 | 175 | 175 | 168 | 168 | 88,000 |
| 2009/06/22 | 175 | 177 | 173 | 174 | 131,000 |
| 2009/06/19 | 178 | 180 | 177 | 177 | 97,000 |
| 2009/06/18 | 179 | 179 | 175 | 177 | 50,000 |
| 2009/06/17 | 175 | 177 | 175 | 176 | 42,000 |
| 2009/06/16 | 182 | 182 | 176 | 176 | 134,000 |
| 2009/06/15 | 179 | 184 | 177 | 184 | 169,000 |
| 2009/06/12 | 179 | 180 | 178 | 178 | 96,000 |
| 2009/06/11 | 181 | 181 | 179 | 180 | 66,000 |
| 2009/06/10 | 179 | 181 | 179 | 180 | 50,000 |
| 2009/06/09 | 177 | 179 | 177 | 178 | 35,000 |
| 2009/06/08 | 181 | 181 | 178 | 178 | 44,000 |
| 2009/06/05 | 180 | 183 | 177 | 180 | 125,000 |
| 2009/06/04 | 181 | 182 | 179 | 180 | 96,000 |
| 2009/06/03 | 179 | 181 | 179 | 180 | 61,000 |
| 2009/06/02 | 184 | 184 | 180 | 181 | 57,000 |
| 2009/06/01 | 176 | 181 | 176 | 180 | 122,000 |
| 2009/05/29 | 182 | 183 | 172 | 175 | 188,000 |
| 2009/05/28 | 178 | 186 | 178 | 183 | 100,000 |
| 2009/05/27 | 184 | 186 | 181 | 181 | 101,000 |
| 2009/05/26 | 178 | 183 | 175 | 183 | 177,000 |
| 2009/05/25 | 173 | 176 | 172 | 176 | 79,000 |
| 2009/05/22 | 175 | 176 | 172 | 174 | 35,000 |
| 2009/05/21 | 178 | 178 | 174 | 175 | 49,000 |
| 2009/05/20 | 180 | 180 | 175 | 176 | 138,000 |
| 2009/05/19 | 178 | 184 | 178 | 181 | 177,000 |
| 2009/05/18 | 173 | 176 | 168 | 175 | 153,000 |
| 2009/05/15 | 174 | 178 | 173 | 178 | 68,000 |
| 2009/05/14 | 179 | 181 | 174 | 176 | 76,000 |
| 2009/05/13 | 179 | 186 | 177 | 181 | 135,000 |
| 2009/05/12 | 192 | 196 | 179 | 180 | 315,000 |
| 2009/05/11 | 178 | 194 | 177 | 191 | 330,000 |
| 2009/05/08 | 167 | 181 | 165 | 180 | 273,000 |
| 2009/05/07 | 164 | 167 | 163 | 164 | 69,000 |
| 2009/05/01 | 160 | 164 | 160 | 163 | 75,000 |
| 2009/04/30 | 166 | 167 | 164 | 164 | 36,000 |
| 2009/04/28 | 166 | 167 | 160 | 161 | 59,000 |
| 2009/04/27 | 161 | 164 | 159 | 163 | 40,000 |
| 2009/04/24 | 156 | 159 | 154 | 157 | 59,000 |
| 2009/04/23 | 155 | 155 | 152 | 154 | 65,000 |
| 2009/04/22 | 160 | 161 | 155 | 156 | 63,000 |
| 2009/04/21 | 155 | 161 | 155 | 160 | 86,000 |
| 2009/04/20 | 168 | 168 | 162 | 165 | 108,000 |
| 2009/04/17 | 177 | 179 | 169 | 171 | 192,000 |
| 2009/04/16 | 173 | 183 | 173 | 178 | 229,000 |
| 2009/04/15 | 170 | 171 | 166 | 170 | 96,000 |
| 2009/04/14 | 160 | 172 | 159 | 168 | 209,000 |
| 2009/04/13 | 158 | 159 | 157 | 159 | 51,000 |
| 2009/04/10 | 157 | 157 | 154 | 156 | 46,000 |
| 2009/04/09 | 152 | 158 | 151 | 156 | 122,000 |
| 2009/04/08 | 150 | 152 | 147 | 149 | 37,000 |
| 2009/04/07 | 153 | 153 | 150 | 150 | 34,000 |
| 2009/04/06 | 152 | 152 | 150 | 151 | 36,000 |
| 2009/04/03 | 152 | 153 | 150 | 150 | 44,000 |
| 2009/04/02 | 150 | 153 | 148 | 153 | 93,000 |
| 2009/04/01 | 145 | 148 | 145 | 148 | 21,000 |
| 2009/03/31 | 145 | 148 | 143 | 144 | 65,000 |
| 2009/03/30 | 148 | 150 | 147 | 148 | 53,000 |
| 2009/03/27 | 148 | 150 | 148 | 149 | 90,000 |
| 2009/03/26 | 150 | 150 | 141 | 149 | 128,000 |
| 2009/03/25 | 152 | 157 | 150 | 157 | 298,000 |
| 2009/03/24 | 151 | 151 | 147 | 150 | 174,000 |
| 2009/03/23 | 150 | 151 | 147 | 151 | 197,000 |
| 2009/03/19 | 144 | 149 | 143 | 147 | 127,000 |
| 2009/03/18 | 143 | 144 | 142 | 142 | 84,000 |
| 2009/03/17 | 144 | 144 | 141 | 141 | 105,000 |
| 2009/03/16 | 141 | 142 | 140 | 142 | 64,000 |
| 2009/03/13 | 135 | 139 | 135 | 139 | 154,000 |
| 2009/03/12 | 139 | 139 | 135 | 138 | 67,000 |
| 2009/03/11 | 142 | 142 | 139 | 140 | 31,000 |
| 2009/03/10 | 142 | 142 | 137 | 140 | 76,000 |
| 2009/03/09 | 147 | 147 | 142 | 143 | 62,000 |
| 2009/03/06 | 143 | 147 | 141 | 145 | 106,000 |
| 2009/03/05 | 144 | 144 | 142 | 144 | 97,000 |
| 2009/03/04 | 142 | 142 | 139 | 142 | 68,000 |
| 2009/03/03 | 139 | 140 | 137 | 140 | 44,000 |
| 2009/03/02 | 140 | 141 | 138 | 140 | 33,000 |
| 2009/02/27 | 139 | 140 | 138 | 140 | 48,000 |
| 2009/02/26 | 138 | 139 | 135 | 139 | 69,000 |
| 2009/02/25 | 138 | 138 | 134 | 138 | 67,000 |
| 2009/02/24 | 135 | 136 | 133 | 135 | 47,000 |
| 2009/02/23 | 135 | 138 | 135 | 135 | 38,000 |
| 2009/02/20 | 140 | 141 | 136 | 136 | 92,000 |
| 2009/02/19 | 139 | 139 | 137 | 139 | 65,000 |
| 2009/02/18 | 139 | 139 | 137 | 137 | 77,000 |
| 2009/02/17 | 142 | 144 | 140 | 140 | 80,000 |
| 2009/02/16 | 138 | 143 | 138 | 142 | 264,000 |
| 2009/02/13 | 134 | 135 | 132 | 135 | 66,000 |
| 2009/02/12 | 132 | 133 | 130 | 131 | 53,000 |
| 2009/02/10 | 130 | 134 | 130 | 134 | 49,000 |
| 2009/02/09 | 133 | 135 | 129 | 130 | 66,000 |
| 2009/02/06 | 136 | 137 | 134 | 134 | 35,000 |
| 2009/02/05 | 135 | 136 | 135 | 135 | 61,000 |
| 2009/02/04 | 137 | 138 | 134 | 137 | 73,000 |
| 2009/02/03 | 137 | 139 | 135 | 138 | 46,000 |
| 2009/02/02 | 137 | 138 | 135 | 138 | 90,000 |
| 2009/01/30 | 134 | 137 | 133 | 137 | 69,000 |
| 2009/01/29 | 132 | 136 | 132 | 136 | 112,000 |
| 2009/01/28 | 134 | 135 | 131 | 131 | 83,000 |
| 2009/01/27 | 128 | 135 | 127 | 135 | 194,000 |
| 2009/01/26 | 129 | 130 | 126 | 127 | 103,000 |
| 2009/01/23 | 128 | 129 | 124 | 125 | 123,000 |
| 2009/01/22 | 130 | 131 | 127 | 129 | 120,000 |
| 2009/01/21 | 129 | 132 | 129 | 130 | 102,000 |
| 2009/01/20 | 133 | 133 | 130 | 131 | 145,000 |
| 2009/01/19 | 135 | 137 | 133 | 134 | 129,000 |
| 2009/01/16 | 132 | 134 | 129 | 134 | 194,000 |
| 2009/01/15 | 133 | 133 | 127 | 132 | 361,000 |
| 2009/01/14 | 139 | 140 | 135 | 135 | 459,000 |
| 2009/01/13 | 148 | 151 | 138 | 138 | 1,460,000 |
| 2009/01/09 | 134 | 154 | 134 | 144 | 2,554,000 |
| 2009/01/08 | 137 | 137 | 134 | 135 | 192,000 |
| 2009/01/07 | 138 | 138 | 136 | 137 | 235,000 |
| 2009/01/06 | 135 | 137 | 135 | 136 | 155,000 |
| 2009/01/05 | 137 | 137 | 135 | 135 | 98,000 |