学究社(9769)の株価時系列情報
学究社(9769)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 |
---|---|---|---|---|---|
1994/12/22 | 783 | 800 | 783 | 799 | 8,000 |
1994/12/20 | 750 | 751 | 750 | 751 | 11,000 |
1994/12/19 | 751 | 752 | 751 | 751 | 5,000 |
1994/12/16 | 750 | 750 | 750 | 750 | 1,000 |
1994/12/15 | 750 | 750 | 750 | 750 | 2,000 |
1994/12/14 | 750 | 750 | 750 | 750 | 2,000 |
1994/12/13 | 751 | 751 | 751 | 751 | 1,000 |
1994/12/08 | 797 | 797 | 797 | 797 | 1,000 |
1994/12/07 | 761 | 791 | 761 | 791 | 2,000 |
1994/12/05 | 745 | 745 | 745 | 745 | 1,000 |
1994/12/02 | 754 | 755 | 750 | 750 | 4,000 |
1994/11/29 | 731 | 760 | 731 | 751 | 3,000 |
1994/11/28 | 749 | 749 | 720 | 720 | 3,000 |
1994/11/25 | 760 | 760 | 755 | 755 | 2,000 |
1994/11/22 | 760 | 760 | 760 | 760 | 1,000 |
1994/11/21 | 799 | 799 | 780 | 780 | 10,000 |
1994/11/18 | 858 | 858 | 820 | 820 | 2,000 |
1994/11/17 | 810 | 869 | 810 | 860 | 10,000 |
1994/11/16 | 800 | 800 | 800 | 800 | 1,000 |
1994/11/15 | 850 | 850 | 800 | 800 | 6,000 |
1994/11/14 | 810 | 855 | 810 | 855 | 4,000 |
1994/11/11 | 760 | 760 | 747 | 760 | 5,000 |
1994/11/10 | 760 | 760 | 760 | 760 | 1,000 |
1994/11/08 | 771 | 771 | 771 | 771 | 1,000 |
1994/11/07 | 781 | 791 | 771 | 771 | 5,000 |
1994/11/04 | 771 | 780 | 770 | 780 | 8,000 |
1994/10/31 | 789 | 789 | 770 | 770 | 3,000 |
1994/10/28 | 780 | 780 | 780 | 780 | 2,000 |
1994/10/26 | 799 | 799 | 799 | 799 | 1,000 |
1994/10/25 | 800 | 800 | 800 | 800 | 1,000 |
1994/10/20 | 851 | 851 | 851 | 851 | 10,000 |
1994/10/19 | 851 | 851 | 851 | 851 | 7,000 |
1994/10/18 | 870 | 870 | 851 | 851 | 5,000 |
1994/10/17 | 870 | 875 | 870 | 875 | 3,000 |
1994/10/14 | 885 | 885 | 851 | 851 | 8,000 |
1994/10/13 | 871 | 880 | 871 | 880 | 11,000 |
1994/10/12 | 887 | 887 | 871 | 871 | 17,000 |
1994/10/11 | 871 | 887 | 871 | 887 | 12,000 |
1994/10/07 | 865 | 890 | 865 | 870 | 29,000 |
1994/10/06 | 872 | 911 | 862 | 865 | 64,000 |
1994/10/04 | 760 | 760 | 752 | 752 | 2,000 |
1994/09/28 | 750 | 750 | 750 | 750 | 2,000 |
1994/09/27 | 770 | 770 | 770 | 770 | 1,000 |
1994/09/26 | 746 | 746 | 720 | 720 | 2,000 |
1994/09/22 | 790 | 790 | 760 | 760 | 3,000 |
1994/09/21 | 757 | 780 | 757 | 780 | 2,000 |
1994/09/20 | 755 | 755 | 755 | 755 | 2,000 |
1994/09/19 | 779 | 779 | 755 | 755 | 4,000 |
1994/09/14 | 880 | 905 | 845 | 845 | 34,000 |
1994/09/13 | 792 | 880 | 792 | 880 | 41,000 |
1994/09/12 | 782 | 782 | 782 | 782 | 2,000 |
1994/09/09 | 752 | 772 | 752 | 772 | 2,000 |
1994/09/08 | 749 | 750 | 748 | 750 | 4,000 |
1994/09/06 | 768 | 768 | 768 | 768 | 1,000 |
1994/09/05 | 750 | 750 | 748 | 748 | 3,000 |
1994/09/02 | 747 | 747 | 747 | 747 | 1,000 |
1994/09/01 | 771 | 771 | 771 | 771 | 1,000 |
1994/08/31 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/30 | 770 | 770 | 770 | 770 | 1,000 |
1994/08/29 | 741 | 741 | 741 | 741 | 1,000 |
1994/08/24 | 750 | 750 | 750 | 750 | 1,000 |
1994/08/18 | 760 | 760 | 760 | 760 | 2,000 |
1994/08/17 | 750 | 750 | 750 | 750 | 2,000 |
1994/08/12 | 710 | 710 | 710 | 710 | 1,000 |
1994/08/11 | 740 | 740 | 740 | 740 | 1,000 |
1994/08/10 | 750 | 750 | 750 | 750 | 2,000 |
1994/08/09 | 750 | 750 | 750 | 750 | 1,000 |
1994/08/08 | 761 | 761 | 761 | 761 | 1,000 |
1994/08/04 | 758 | 758 | 758 | 758 | 1,000 |
1994/08/03 | 740 | 740 | 740 | 740 | 1,000 |
1994/07/28 | 748 | 748 | 748 | 748 | 1,000 |
1994/07/26 | 758 | 758 | 748 | 748 | 2,000 |
1994/07/25 | 770 | 770 | 760 | 760 | 2,000 |
1994/07/22 | 790 | 790 | 790 | 790 | 1,000 |
1994/07/21 | 791 | 791 | 791 | 791 | 1,000 |
1994/07/20 | 780 | 782 | 780 | 782 | 2,000 |
1994/07/19 | 780 | 780 | 780 | 780 | 1,000 |
1994/07/13 | 770 | 780 | 770 | 780 | 5,000 |
1994/07/12 | 790 | 790 | 790 | 790 | 1,000 |
1994/07/08 | 805 | 805 | 800 | 800 | 3,000 |
1994/07/07 | 835 | 835 | 835 | 835 | 2,000 |
1994/07/06 | 823 | 835 | 823 | 835 | 4,000 |
1994/07/05 | 815 | 820 | 815 | 820 | 7,000 |
1994/07/04 | 790 | 800 | 790 | 791 | 6,000 |
1994/07/01 | 770 | 770 | 770 | 770 | 1,000 |
1994/06/30 | 800 | 800 | 780 | 780 | 2,000 |
1994/06/27 | 835 | 835 | 835 | 835 | 2,000 |
1994/06/23 | 840 | 840 | 840 | 840 | 1,000 |
1994/06/22 | 785 | 785 | 785 | 785 | 3,000 |
1994/06/20 | 844 | 845 | 844 | 845 | 6,000 |
1994/06/17 | 858 | 859 | 840 | 845 | 7,000 |
1994/06/16 | 869 | 870 | 859 | 859 | 5,000 |
1994/06/15 | 820 | 850 | 820 | 850 | 6,000 |
1994/06/14 | 806 | 819 | 805 | 819 | 5,000 |
1994/06/13 | 801 | 801 | 800 | 800 | 12,000 |
1994/06/10 | 802 | 802 | 800 | 800 | 4,000 |
1994/06/09 | 800 | 800 | 800 | 800 | 3,000 |
1994/06/08 | 771 | 775 | 771 | 775 | 2,000 |
1994/06/06 | 770 | 770 | 770 | 770 | 4,000 |
1994/06/03 | 770 | 770 | 770 | 770 | 2,000 |
1994/06/02 | 760 | 760 | 760 | 760 | 1,000 |
1994/05/31 | 760 | 760 | 760 | 760 | 1,000 |
1994/05/27 | 770 | 770 | 770 | 770 | 1,000 |
1994/05/26 | 780 | 780 | 780 | 780 | 1,000 |
1994/05/25 | 800 | 800 | 800 | 800 | 1,000 |
1994/05/24 | 807 | 807 | 807 | 807 | 1,000 |
1994/05/23 | 807 | 807 | 807 | 807 | 1,000 |
1994/05/19 | 801 | 801 | 800 | 800 | 4,000 |
1994/05/16 | 815 | 815 | 815 | 815 | 2,000 |
1994/05/13 | 814 | 814 | 814 | 814 | 1,000 |
1994/05/12 | 814 | 814 | 814 | 814 | 1,000 |
1994/05/11 | 815 | 815 | 815 | 815 | 5,000 |
1994/05/10 | 815 | 815 | 815 | 815 | 1,000 |
1994/05/09 | 815 | 815 | 815 | 815 | 2,000 |
1994/04/26 | 800 | 800 | 800 | 800 | 1,000 |
1994/04/21 | 855 | 855 | 855 | 855 | 3,000 |
1994/04/20 | 851 | 855 | 851 | 855 | 4,000 |
1994/04/19 | 840 | 855 | 840 | 855 | 3,000 |
1994/04/18 | 849 | 850 | 849 | 850 | 4,000 |
1994/04/15 | 825 | 850 | 825 | 850 | 5,000 |
1994/04/14 | 825 | 825 | 825 | 825 | 1,000 |
1994/04/13 | 821 | 821 | 820 | 820 | 3,000 |
1994/04/11 | 788 | 790 | 788 | 790 | 2,000 |
1994/04/08 | 800 | 800 | 800 | 800 | 1,000 |
1994/04/07 | 852 | 860 | 850 | 850 | 11,000 |
1994/04/06 | 800 | 851 | 800 | 851 | 4,000 |
1994/04/05 | 765 | 800 | 755 | 800 | 9,000 |
1994/04/04 | 765 | 765 | 765 | 765 | 3,000 |
1994/04/01 | 780 | 780 | 765 | 765 | 4,000 |
1994/03/22 | 820 | 820 | 807 | 807 | 6,000 |
1994/03/18 | 825 | 825 | 812 | 812 | 7,000 |
1994/03/17 | 808 | 810 | 808 | 810 | 3,000 |
1994/03/16 | 806 | 808 | 806 | 807 | 5,000 |
1994/03/14 | 801 | 801 | 801 | 801 | 4,000 |
1994/03/11 | 801 | 801 | 800 | 801 | 5,000 |
1994/03/10 | 848 | 848 | 801 | 801 | 3,000 |
1994/03/09 | 849 | 849 | 848 | 848 | 3,000 |
1994/03/08 | 849 | 849 | 849 | 849 | 2,000 |
1994/03/07 | 870 | 870 | 841 | 850 | 8,000 |
1994/03/04 | 840 | 840 | 840 | 840 | 3,000 |
1994/03/03 | 844 | 844 | 835 | 835 | 2,000 |
1994/03/02 | 849 | 850 | 849 | 850 | 3,000 |
1994/03/01 | 850 | 851 | 849 | 849 | 4,000 |
1994/02/28 | 850 | 850 | 850 | 850 | 3,000 |
1994/02/25 | 831 | 850 | 831 | 850 | 12,000 |
1994/02/24 | 850 | 850 | 830 | 830 | 5,000 |
1994/02/23 | 890 | 890 | 870 | 870 | 8,000 |
1994/02/22 | 890 | 900 | 870 | 870 | 7,000 |
1994/02/21 | 905 | 907 | 890 | 890 | 9,000 |
1994/02/18 | 920 | 962 | 900 | 908 | 64,000 |
1994/02/17 | 820 | 900 | 820 | 900 | 61,000 |
1994/02/16 | 800 | 800 | 800 | 800 | 7,000 |
1994/02/15 | 790 | 790 | 790 | 790 | 3,000 |
1994/02/14 | 810 | 820 | 810 | 820 | 3,000 |
1994/02/10 | 801 | 810 | 801 | 810 | 3,000 |
1994/02/09 | 831 | 838 | 790 | 810 | 15,000 |
1994/02/08 | 810 | 810 | 801 | 801 | 7,000 |
1994/02/07 | 800 | 810 | 800 | 810 | 4,000 |
1994/02/04 | 750 | 770 | 750 | 770 | 5,000 |
1994/02/03 | 825 | 825 | 825 | 825 | 1,000 |
1994/02/01 | 855 | 855 | 850 | 850 | 2,000 |
1994/01/31 | 850 | 860 | 850 | 859 | 12,000 |
1994/01/28 | 820 | 830 | 820 | 830 | 8,000 |
1994/01/27 | 830 | 830 | 801 | 825 | 7,000 |
1994/01/26 | 781 | 820 | 770 | 820 | 5,000 |
1994/01/25 | 755 | 775 | 755 | 775 | 2,000 |
1994/01/24 | 750 | 750 | 750 | 750 | 3,000 |
1994/01/21 | 800 | 800 | 800 | 800 | 2,000 |
1994/01/20 | 842 | 842 | 842 | 842 | 2,000 |
1994/01/19 | 835 | 844 | 835 | 844 | 8,000 |
1994/01/18 | 844 | 844 | 844 | 844 | 6,000 |
1994/01/17 | 870 | 870 | 849 | 850 | 9,000 |
1994/01/14 | 791 | 841 | 791 | 841 | 3,000 |
1994/01/13 | 720 | 750 | 720 | 750 | 2,000 |
1994/01/12 | 681 | 681 | 681 | 681 | 1,000 |
1994/01/10 | 661 | 661 | 661 | 661 | 1,000 |
1994/01/06 | 631 | 631 | 631 | 631 | 1,000 |
1994/01/05 | 630 | 630 | 630 | 630 | 1,000 |