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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,915 | 4,925 | 4,775 | 4,900 | 22,600 |
| 2017/12/28 | 4,910 | 5,040 | 4,895 | 4,930 | 26,900 |
| 2017/12/27 | 4,850 | 4,910 | 4,850 | 4,875 | 6,500 |
| 2017/12/26 | 4,800 | 4,865 | 4,800 | 4,840 | 10,900 |
| 2017/12/25 | 4,880 | 4,935 | 4,785 | 4,840 | 23,700 |
| 2017/12/22 | 4,745 | 4,935 | 4,745 | 4,875 | 26,500 |
| 2017/12/21 | 4,650 | 4,830 | 4,600 | 4,755 | 34,000 |
| 2017/12/20 | 4,765 | 4,790 | 4,650 | 4,650 | 19,900 |
| 2017/12/19 | 4,685 | 4,790 | 4,560 | 4,725 | 44,300 |
| 2017/12/18 | 4,695 | 4,840 | 4,590 | 4,695 | 51,800 |
| 2017/12/15 | 4,510 | 4,735 | 4,510 | 4,595 | 49,500 |
| 2017/12/14 | 4,290 | 4,560 | 4,285 | 4,540 | 47,200 |
| 2017/12/13 | 4,385 | 4,405 | 4,250 | 4,250 | 19,400 |
| 2017/12/12 | 4,290 | 4,430 | 4,290 | 4,385 | 26,800 |
| 2017/12/11 | 4,390 | 4,390 | 4,280 | 4,280 | 14,300 |
| 2017/12/08 | 4,155 | 4,400 | 4,155 | 4,400 | 33,300 |
| 2017/12/07 | 4,215 | 4,325 | 4,200 | 4,295 | 18,800 |
| 2017/12/06 | 4,180 | 4,310 | 4,175 | 4,185 | 26,800 |
| 2017/12/05 | 4,225 | 4,235 | 4,120 | 4,165 | 25,500 |
| 2017/12/04 | 4,225 | 4,400 | 4,225 | 4,255 | 34,200 |
| 2017/12/01 | 4,280 | 4,310 | 4,175 | 4,235 | 29,700 |
| 2017/11/30 | 4,140 | 4,380 | 4,140 | 4,350 | 82,200 |
| 2017/11/29 | 4,000 | 4,115 | 3,895 | 4,110 | 37,300 |
| 2017/11/28 | 4,045 | 4,110 | 3,965 | 4,015 | 40,300 |
| 2017/11/27 | 4,010 | 4,090 | 3,945 | 4,070 | 43,000 |
| 2017/11/24 | 3,700 | 3,995 | 3,670 | 3,940 | 53,300 |
| 2017/11/22 | 3,530 | 3,735 | 3,530 | 3,700 | 46,300 |
| 2017/11/21 | 3,385 | 3,495 | 3,375 | 3,480 | 38,400 |
| 2017/11/20 | 3,245 | 3,395 | 3,235 | 3,385 | 48,100 |
| 2017/11/17 | 3,385 | 3,390 | 3,260 | 3,275 | 45,200 |
| 2017/11/16 | 3,465 | 3,480 | 3,370 | 3,390 | 43,000 |
| 2017/11/15 | 3,330 | 3,495 | 3,300 | 3,465 | 70,500 |
| 2017/11/14 | 3,240 | 3,260 | 3,215 | 3,235 | 7,700 |
| 2017/11/13 | 3,260 | 3,280 | 3,245 | 3,255 | 5,200 |
| 2017/11/10 | 3,300 | 3,310 | 3,270 | 3,270 | 13,600 |
| 2017/11/09 | 3,240 | 3,390 | 3,220 | 3,320 | 27,400 |
| 2017/11/08 | 3,240 | 3,245 | 3,210 | 3,235 | 4,900 |
| 2017/11/07 | 3,200 | 3,235 | 3,185 | 3,225 | 7,800 |
| 2017/11/06 | 3,230 | 3,230 | 3,200 | 3,210 | 3,300 |
| 2017/11/02 | 3,275 | 3,275 | 3,235 | 3,255 | 4,800 |
| 2017/11/01 | 3,295 | 3,300 | 3,260 | 3,290 | 7,700 |
| 2017/10/31 | 3,295 | 3,295 | 3,260 | 3,280 | 5,800 |
| 2017/10/30 | 3,315 | 3,320 | 3,250 | 3,280 | 21,400 |
| 2017/10/27 | 3,360 | 3,365 | 3,340 | 3,340 | 6,400 |
| 2017/10/26 | 3,305 | 3,360 | 3,280 | 3,360 | 10,900 |
| 2017/10/25 | 3,365 | 3,365 | 3,320 | 3,320 | 9,300 |
| 2017/10/24 | 3,335 | 3,360 | 3,335 | 3,335 | 10,700 |
| 2017/10/23 | 3,330 | 3,355 | 3,300 | 3,335 | 12,900 |
| 2017/10/20 | 3,300 | 3,330 | 3,280 | 3,325 | 17,700 |
| 2017/10/19 | 3,285 | 3,300 | 3,280 | 3,290 | 9,600 |
| 2017/10/18 | 3,280 | 3,285 | 3,265 | 3,285 | 3,800 |
| 2017/10/17 | 3,280 | 3,310 | 3,250 | 3,280 | 16,200 |
| 2017/10/16 | 3,290 | 3,310 | 3,275 | 3,275 | 10,100 |
| 2017/10/13 | 3,230 | 3,330 | 3,230 | 3,305 | 20,600 |
| 2017/10/12 | 3,220 | 3,265 | 3,220 | 3,250 | 12,100 |
| 2017/10/11 | 3,210 | 3,250 | 3,200 | 3,225 | 14,300 |
| 2017/10/10 | 3,155 | 3,200 | 3,155 | 3,200 | 5,300 |
| 2017/10/06 | 3,175 | 3,185 | 3,160 | 3,170 | 5,300 |
| 2017/10/05 | 3,175 | 3,200 | 3,165 | 3,185 | 8,200 |
| 2017/10/04 | 3,210 | 3,210 | 3,185 | 3,185 | 13,300 |
| 2017/10/03 | 3,245 | 3,245 | 3,215 | 3,235 | 8,700 |
| 2017/10/02 | 3,240 | 3,240 | 3,195 | 3,220 | 16,200 |
| 2017/09/29 | 3,185 | 3,220 | 3,185 | 3,220 | 9,200 |
| 2017/09/28 | 3,235 | 3,235 | 3,170 | 3,220 | 14,400 |
| 2017/09/27 | 3,285 | 3,290 | 3,200 | 3,235 | 42,400 |
| 2017/09/26 | 3,370 | 3,380 | 3,320 | 3,345 | 86,600 |
| 2017/09/25 | 3,295 | 3,420 | 3,280 | 3,365 | 56,900 |
| 2017/09/22 | 3,255 | 3,270 | 3,230 | 3,255 | 24,700 |
| 2017/09/21 | 3,290 | 3,295 | 3,270 | 3,275 | 21,100 |
| 2017/09/20 | 3,225 | 3,270 | 3,225 | 3,260 | 19,200 |
| 2017/09/19 | 3,230 | 3,270 | 3,220 | 3,255 | 25,500 |
| 2017/09/15 | 3,170 | 3,210 | 3,170 | 3,210 | 14,100 |
| 2017/09/14 | 3,190 | 3,200 | 3,175 | 3,195 | 9,800 |
| 2017/09/13 | 3,180 | 3,180 | 3,165 | 3,165 | 11,800 |
| 2017/09/12 | 3,150 | 3,165 | 3,130 | 3,155 | 11,100 |
| 2017/09/11 | 3,135 | 3,160 | 3,120 | 3,150 | 12,200 |
| 2017/09/08 | 3,110 | 3,140 | 3,105 | 3,115 | 11,700 |
| 2017/09/07 | 3,105 | 3,165 | 3,105 | 3,115 | 9,400 |
| 2017/09/06 | 3,080 | 3,115 | 3,070 | 3,095 | 9,500 |
| 2017/09/05 | 3,125 | 3,140 | 3,060 | 3,080 | 12,200 |
| 2017/09/04 | 3,175 | 3,180 | 3,105 | 3,110 | 19,800 |
| 2017/09/01 | 3,170 | 3,205 | 3,165 | 3,190 | 11,100 |
| 2017/08/31 | 3,165 | 3,190 | 3,165 | 3,165 | 8,100 |
| 2017/08/30 | 3,190 | 3,200 | 3,160 | 3,175 | 16,300 |
| 2017/08/29 | 3,190 | 3,235 | 3,175 | 3,200 | 10,400 |
| 2017/08/28 | 3,225 | 3,230 | 3,195 | 3,205 | 9,400 |
| 2017/08/25 | 3,210 | 3,215 | 3,185 | 3,195 | 5,900 |
| 2017/08/24 | 3,170 | 3,180 | 3,155 | 3,180 | 4,700 |
| 2017/08/23 | 3,190 | 3,190 | 3,140 | 3,155 | 8,800 |
| 2017/08/22 | 3,135 | 3,180 | 3,125 | 3,125 | 7,500 |
| 2017/08/21 | 3,155 | 3,155 | 3,125 | 3,135 | 4,800 |
| 2017/08/18 | 3,190 | 3,190 | 3,155 | 3,155 | 9,400 |
| 2017/08/17 | 3,225 | 3,225 | 3,190 | 3,190 | 5,000 |
| 2017/08/16 | 3,215 | 3,220 | 3,200 | 3,200 | 4,100 |
| 2017/08/15 | 3,200 | 3,230 | 3,190 | 3,190 | 8,900 |
| 2017/08/14 | 3,230 | 3,230 | 3,175 | 3,200 | 12,000 |
| 2017/08/10 | 3,300 | 3,320 | 3,300 | 3,305 | 4,700 |
| 2017/08/09 | 3,345 | 3,345 | 3,290 | 3,300 | 7,000 |
| 2017/08/08 | 3,350 | 3,350 | 3,325 | 3,340 | 3,400 |
| 2017/08/07 | 3,320 | 3,350 | 3,320 | 3,335 | 6,900 |
| 2017/08/04 | 3,315 | 3,315 | 3,295 | 3,305 | 2,500 |
| 2017/08/03 | 3,280 | 3,300 | 3,280 | 3,300 | 2,900 |
| 2017/08/02 | 3,300 | 3,300 | 3,280 | 3,295 | 2,200 |
| 2017/08/01 | 3,305 | 3,305 | 3,280 | 3,300 | 6,100 |
| 2017/07/31 | 3,310 | 3,310 | 3,275 | 3,280 | 8,600 |
| 2017/07/28 | 3,285 | 3,300 | 3,275 | 3,300 | 5,600 |
| 2017/07/27 | 3,320 | 3,325 | 3,285 | 3,285 | 6,800 |
| 2017/07/26 | 3,285 | 3,310 | 3,270 | 3,280 | 7,800 |
| 2017/07/25 | 3,270 | 3,320 | 3,270 | 3,320 | 5,200 |
| 2017/07/24 | 3,280 | 3,300 | 3,270 | 3,285 | 8,400 |
| 2017/07/21 | 3,275 | 3,290 | 3,275 | 3,285 | 4,300 |
| 2017/07/20 | 3,280 | 3,295 | 3,275 | 3,275 | 5,800 |
| 2017/07/19 | 3,240 | 3,295 | 3,240 | 3,285 | 5,000 |
| 2017/07/18 | 3,265 | 3,285 | 3,240 | 3,255 | 4,900 |
| 2017/07/14 | 3,255 | 3,280 | 3,255 | 3,275 | 3,700 |
| 2017/07/13 | 3,255 | 3,280 | 3,255 | 3,270 | 2,300 |
| 2017/07/12 | 3,270 | 3,310 | 3,270 | 3,275 | 5,000 |
| 2017/07/11 | 3,325 | 3,325 | 3,275 | 3,275 | 4,900 |
| 2017/07/10 | 3,215 | 3,325 | 3,215 | 3,325 | 10,000 |
| 2017/07/07 | 3,270 | 3,300 | 3,220 | 3,220 | 11,600 |
| 2017/07/06 | 3,295 | 3,295 | 3,270 | 3,270 | 3,900 |
| 2017/07/05 | 3,290 | 3,315 | 3,260 | 3,275 | 12,100 |
| 2017/07/04 | 3,375 | 3,375 | 3,285 | 3,290 | 9,700 |
| 2017/07/03 | 3,385 | 3,385 | 3,330 | 3,330 | 15,300 |
| 2017/06/30 | 3,300 | 3,300 | 3,260 | 3,285 | 7,500 |
| 2017/06/29 | 3,300 | 3,315 | 3,300 | 3,310 | 7,900 |
| 2017/06/28 | 3,245 | 3,285 | 3,245 | 3,275 | 9,400 |
| 2017/06/27 | 3,250 | 3,325 | 3,210 | 3,245 | 18,500 |
| 2017/06/26 | 3,220 | 3,235 | 3,210 | 3,235 | 3,800 |
| 2017/06/23 | 3,235 | 3,235 | 3,190 | 3,190 | 2,500 |
| 2017/06/22 | 3,200 | 3,235 | 3,200 | 3,235 | 4,000 |
| 2017/06/21 | 3,230 | 3,245 | 3,190 | 3,190 | 5,700 |
| 2017/06/20 | 3,220 | 3,245 | 3,220 | 3,230 | 6,300 |
| 2017/06/19 | 3,230 | 3,230 | 3,215 | 3,220 | 3,800 |
| 2017/06/16 | 3,180 | 3,205 | 3,180 | 3,205 | 4,800 |
| 2017/06/15 | 3,180 | 3,200 | 3,180 | 3,180 | 2,400 |
| 2017/06/14 | 3,205 | 3,205 | 3,180 | 3,180 | 4,400 |
| 2017/06/13 | 3,180 | 3,220 | 3,180 | 3,180 | 6,100 |
| 2017/06/12 | 3,175 | 3,200 | 3,170 | 3,180 | 2,700 |
| 2017/06/09 | 3,210 | 3,210 | 3,170 | 3,175 | 5,500 |
| 2017/06/08 | 3,200 | 3,260 | 3,195 | 3,225 | 6,000 |
| 2017/06/07 | 3,205 | 3,205 | 3,180 | 3,180 | 7,200 |
| 2017/06/06 | 3,195 | 3,210 | 3,180 | 3,190 | 4,500 |
| 2017/06/05 | 3,160 | 3,220 | 3,160 | 3,205 | 9,300 |
| 2017/06/02 | 3,225 | 3,250 | 3,195 | 3,230 | 11,400 |
| 2017/06/01 | 3,235 | 3,245 | 3,205 | 3,205 | 4,800 |
| 2017/05/31 | 3,215 | 3,230 | 3,200 | 3,210 | 4,700 |
| 2017/05/30 | 3,255 | 3,255 | 3,205 | 3,220 | 4,800 |
| 2017/05/29 | 3,250 | 3,260 | 3,225 | 3,235 | 4,500 |
| 2017/05/26 | 3,215 | 3,230 | 3,215 | 3,215 | 4,600 |
| 2017/05/25 | 3,240 | 3,275 | 3,240 | 3,275 | 6,000 |
| 2017/05/24 | 3,250 | 3,265 | 3,240 | 3,255 | 4,600 |
| 2017/05/23 | 3,195 | 3,245 | 3,195 | 3,230 | 7,700 |
| 2017/05/22 | 3,200 | 3,235 | 3,200 | 3,210 | 9,200 |
| 2017/05/19 | 3,200 | 3,210 | 3,150 | 3,210 | 8,100 |
| 2017/05/18 | 3,210 | 3,210 | 3,195 | 3,200 | 4,500 |
| 2017/05/17 | 3,180 | 3,225 | 3,180 | 3,225 | 11,500 |
| 2017/05/16 | 3,160 | 3,195 | 3,160 | 3,180 | 8,800 |
| 2017/05/15 | 3,075 | 3,170 | 3,075 | 3,170 | 7,800 |
| 2017/05/12 | 3,125 | 3,125 | 3,100 | 3,110 | 4,500 |
| 2017/05/11 | 3,130 | 3,140 | 3,110 | 3,125 | 6,600 |
| 2017/05/10 | 3,130 | 3,155 | 3,130 | 3,140 | 6,800 |
| 2017/05/09 | 3,145 | 3,145 | 3,100 | 3,115 | 6,100 |
| 2017/05/08 | 3,070 | 3,140 | 3,065 | 3,140 | 8,600 |
| 2017/05/02 | 3,075 | 3,100 | 3,065 | 3,070 | 7,000 |
| 2017/05/01 | 3,070 | 3,075 | 3,050 | 3,070 | 2,700 |
| 2017/04/28 | 3,060 | 3,075 | 3,040 | 3,070 | 4,900 |
| 2017/04/27 | 3,060 | 3,070 | 3,025 | 3,050 | 7,500 |
| 2017/04/26 | 3,040 | 3,060 | 3,010 | 3,060 | 5,300 |
| 2017/04/25 | 3,015 | 3,035 | 3,010 | 3,010 | 4,800 |
| 2017/04/24 | 2,974 | 3,005 | 2,971 | 3,005 | 5,700 |
| 2017/04/21 | 2,953 | 2,972 | 2,953 | 2,958 | 4,400 |
| 2017/04/20 | 2,962 | 2,985 | 2,957 | 2,957 | 8,300 |
| 2017/04/19 | 2,914 | 2,996 | 2,914 | 2,967 | 10,600 |
| 2017/04/18 | 2,935 | 2,963 | 2,903 | 2,914 | 9,400 |
| 2017/04/17 | 2,906 | 2,949 | 2,900 | 2,935 | 7,000 |
| 2017/04/14 | 2,943 | 2,946 | 2,903 | 2,906 | 6,400 |
| 2017/04/13 | 2,930 | 2,958 | 2,930 | 2,943 | 5,700 |
| 2017/04/12 | 2,953 | 2,960 | 2,922 | 2,937 | 8,100 |
| 2017/04/11 | 2,980 | 2,988 | 2,965 | 2,968 | 7,500 |
| 2017/04/10 | 2,990 | 3,000 | 2,984 | 2,984 | 3,900 |
| 2017/04/07 | 2,948 | 2,990 | 2,948 | 2,976 | 9,600 |
| 2017/04/06 | 3,020 | 3,020 | 2,942 | 2,956 | 14,200 |
| 2017/04/05 | 3,030 | 3,090 | 3,025 | 3,025 | 5,700 |
| 2017/04/04 | 3,100 | 3,100 | 3,020 | 3,040 | 13,900 |
| 2017/04/03 | 3,100 | 3,110 | 3,065 | 3,070 | 9,000 |
| 2017/03/31 | 3,150 | 3,150 | 3,085 | 3,085 | 8,200 |
| 2017/03/30 | 3,110 | 3,160 | 3,110 | 3,120 | 3,500 |
| 2017/03/29 | 3,010 | 3,180 | 3,010 | 3,140 | 12,400 |
| 2017/03/29 | 1 -> 0.10 分割 | ||||
| 2017/03/28 | 317 | 317 | 312 | 315 | 82,000 |
| 2017/03/27 | 316 | 317 | 312 | 312 | 84,000 |
| 2017/03/24 | 316 | 317 | 315 | 316 | 32,000 |
| 2017/03/23 | 319 | 319 | 314 | 315 | 37,000 |
| 2017/03/22 | 317 | 320 | 315 | 315 | 48,000 |
| 2017/03/21 | 316 | 324 | 316 | 319 | 81,000 |
| 2017/03/17 | 313 | 318 | 313 | 316 | 66,000 |
| 2017/03/16 | 312 | 315 | 312 | 315 | 59,000 |
| 2017/03/15 | 314 | 315 | 314 | 314 | 22,000 |
| 2017/03/14 | 316 | 317 | 314 | 315 | 44,000 |
| 2017/03/13 | 314 | 316 | 314 | 316 | 42,000 |
| 2017/03/10 | 317 | 317 | 314 | 317 | 129,000 |
| 2017/03/09 | 313 | 314 | 310 | 311 | 54,000 |
| 2017/03/08 | 312 | 313 | 312 | 313 | 27,000 |
| 2017/03/07 | 312 | 314 | 310 | 312 | 46,000 |
| 2017/03/06 | 315 | 317 | 311 | 312 | 39,000 |
| 2017/03/03 | 314 | 318 | 313 | 316 | 109,000 |
| 2017/03/02 | 312 | 314 | 311 | 314 | 85,000 |
| 2017/03/01 | 312 | 312 | 307 | 309 | 61,000 |
| 2017/02/28 | 309 | 314 | 309 | 312 | 85,000 |
| 2017/02/27 | 314 | 314 | 309 | 310 | 71,000 |
| 2017/02/24 | 310 | 314 | 310 | 314 | 82,000 |
| 2017/02/23 | 310 | 312 | 310 | 310 | 37,000 |
| 2017/02/22 | 310 | 311 | 308 | 309 | 61,000 |
| 2017/02/21 | 308 | 311 | 308 | 309 | 47,000 |
| 2017/02/20 | 309 | 309 | 307 | 308 | 42,000 |
| 2017/02/17 | 308 | 310 | 307 | 309 | 65,000 |
| 2017/02/16 | 310 | 312 | 308 | 308 | 39,000 |
| 2017/02/15 | 313 | 313 | 310 | 310 | 62,000 |
| 2017/02/14 | 313 | 313 | 310 | 310 | 44,000 |
| 2017/02/13 | 306 | 311 | 306 | 311 | 63,000 |
| 2017/02/10 | 303 | 306 | 303 | 306 | 56,000 |
| 2017/02/09 | 304 | 305 | 302 | 302 | 43,000 |
| 2017/02/08 | 304 | 306 | 301 | 304 | 60,000 |
| 2017/02/07 | 306 | 306 | 303 | 304 | 52,000 |
| 2017/02/06 | 305 | 310 | 303 | 308 | 55,000 |
| 2017/02/03 | 308 | 310 | 305 | 305 | 85,000 |
| 2017/02/02 | 312 | 313 | 309 | 309 | 70,000 |
| 2017/02/01 | 310 | 313 | 310 | 312 | 68,000 |
| 2017/01/31 | 312 | 313 | 311 | 312 | 64,000 |
| 2017/01/30 | 315 | 315 | 311 | 312 | 71,000 |
| 2017/01/27 | 318 | 319 | 313 | 314 | 70,000 |
| 2017/01/26 | 311 | 315 | 310 | 315 | 64,000 |
| 2017/01/25 | 313 | 313 | 311 | 311 | 45,000 |
| 2017/01/24 | 311 | 313 | 310 | 313 | 79,000 |
| 2017/01/23 | 316 | 316 | 312 | 313 | 35,000 |
| 2017/01/20 | 321 | 321 | 313 | 317 | 167,000 |
| 2017/01/19 | 321 | 322 | 319 | 320 | 78,000 |
| 2017/01/18 | 320 | 324 | 319 | 321 | 67,000 |
| 2017/01/17 | 324 | 324 | 319 | 320 | 70,000 |
| 2017/01/16 | 325 | 325 | 322 | 325 | 54,000 |
| 2017/01/13 | 326 | 331 | 324 | 327 | 78,000 |
| 2017/01/12 | 334 | 334 | 327 | 327 | 87,000 |
| 2017/01/11 | 338 | 338 | 333 | 334 | 80,000 |
| 2017/01/10 | 330 | 338 | 327 | 336 | 122,000 |
| 2017/01/06 | 326 | 330 | 326 | 330 | 96,000 |
| 2017/01/05 | 328 | 329 | 325 | 328 | 73,000 |
| 2017/01/04 | 319 | 326 | 318 | 325 | 97,000 |