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 |
|---|---|---|---|---|---|
| 1996/12/25 | 391 | 391 | 391 | 391 | 1,000 |
| 1996/12/20 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/12/12 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/12/10 | 361 | 361 | 360 | 360 | 4,000 |
| 1996/12/09 | 380 | 380 | 371 | 371 | 4,000 |
| 1996/12/06 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/12/05 | 398 | 398 | 391 | 391 | 2,000 |
| 1996/12/02 | 398 | 405 | 398 | 398 | 5,000 |
| 1996/11/25 | 405 | 405 | 400 | 400 | 5,000 |
| 1996/11/21 | 406 | 406 | 406 | 406 | 2,000 |
| 1996/11/20 | 406 | 406 | 406 | 406 | 1,000 |
| 1996/11/18 | 405 | 405 | 405 | 405 | 3,000 |
| 1996/11/14 | 405 | 406 | 405 | 405 | 4,000 |
| 1996/11/13 | 405 | 405 | 405 | 405 | 3,000 |
| 1996/11/11 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/11/07 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/11/06 | 423 | 425 | 423 | 425 | 3,000 |
| 1996/11/05 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/10/31 | 419 | 419 | 419 | 419 | 2,000 |
| 1996/10/18 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/10/17 | 417 | 417 | 417 | 417 | 2,000 |
| 1996/10/16 | 418 | 418 | 417 | 417 | 2,000 |
| 1996/10/15 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/10/11 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/10/08 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/10/02 | 417 | 417 | 417 | 417 | 2,000 |
| 1996/10/01 | 416 | 420 | 416 | 417 | 4,000 |
| 1996/09/26 | 417 | 417 | 416 | 416 | 2,000 |
| 1996/09/24 | 416 | 416 | 416 | 416 | 1,000 |
| 1996/09/19 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/09/18 | 425 | 426 | 425 | 426 | 3,000 |
| 1996/09/17 | 402 | 404 | 402 | 404 | 4,000 |
| 1996/09/13 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/09/10 | 402 | 402 | 402 | 402 | 4,000 |
| 1996/09/09 | 402 | 402 | 402 | 402 | 4,000 |
| 1996/09/02 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/08/29 | 423 | 423 | 421 | 421 | 5,000 |
| 1996/08/28 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/08/27 | 423 | 423 | 423 | 423 | 1,000 |
| 1996/08/23 | 422 | 422 | 422 | 422 | 3,000 |
| 1996/08/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/08/06 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/08/05 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/08/01 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/07/31 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/07/26 | 470 | 470 | 465 | 465 | 3,000 |
| 1996/07/24 | 471 | 471 | 470 | 470 | 3,000 |
| 1996/07/22 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/07/19 | 481 | 485 | 481 | 485 | 2,000 |
| 1996/07/18 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/07/17 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/07/15 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/07/12 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/07/11 | 503 | 503 | 501 | 501 | 3,000 |
| 1996/07/10 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/07/09 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/07/08 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/07/05 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/07/04 | 505 | 507 | 505 | 507 | 2,000 |
| 1996/07/03 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/07/02 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/07/01 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/06/28 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/06/27 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/06/26 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/06/25 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/06/21 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/06/19 | 500 | 500 | 495 | 495 | 4,000 |
| 1996/06/17 | 500 | 510 | 500 | 510 | 2,000 |
| 1996/06/14 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/06/13 | 501 | 502 | 501 | 502 | 3,000 |
| 1996/06/11 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/06/10 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/06/04 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/06/03 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/05/31 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/05/30 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/05/29 | 547 | 549 | 530 | 530 | 9,000 |
| 1996/05/27 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/05/24 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/05/23 | 555 | 555 | 550 | 550 | 3,000 |
| 1996/05/22 | 595 | 595 | 580 | 580 | 3,000 |
| 1996/05/20 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/05/17 | 597 | 630 | 597 | 610 | 18,000 |
| 1996/05/16 | 549 | 600 | 549 | 600 | 17,000 |
| 1996/05/15 | 529 | 535 | 529 | 535 | 4,000 |
| 1996/05/14 | 530 | 530 | 529 | 529 | 5,000 |
| 1996/05/13 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/05/10 | 531 | 539 | 530 | 530 | 4,000 |
| 1996/05/09 | 549 | 549 | 540 | 540 | 5,000 |
| 1996/05/07 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/04/26 | 530 | 550 | 530 | 550 | 4,000 |
| 1996/04/25 | 529 | 530 | 529 | 530 | 4,000 |
| 1996/04/24 | 534 | 534 | 530 | 530 | 3,000 |
| 1996/04/23 | 536 | 536 | 535 | 535 | 3,000 |
| 1996/04/22 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/04/19 | 547 | 547 | 534 | 535 | 7,000 |
| 1996/04/18 | 547 | 548 | 547 | 548 | 4,000 |
| 1996/04/17 | 549 | 549 | 548 | 548 | 4,000 |
| 1996/04/16 | 535 | 550 | 535 | 550 | 18,000 |
| 1996/04/15 | 511 | 550 | 511 | 525 | 23,000 |
| 1996/04/12 | 496 | 501 | 490 | 501 | 11,000 |
| 1996/04/11 | 501 | 503 | 496 | 496 | 5,000 |
| 1996/04/10 | 480 | 504 | 480 | 503 | 12,000 |
| 1996/04/09 | 465 | 479 | 465 | 479 | 3,000 |
| 1996/04/08 | 462 | 464 | 462 | 462 | 4,000 |
| 1996/04/01 | 485 | 486 | 480 | 480 | 7,000 |
| 1996/03/29 | 480 | 483 | 480 | 482 | 10,000 |
| 1996/03/28 | 478 | 478 | 478 | 478 | 2,000 |
| 1996/03/26 | 450 | 450 | 448 | 448 | 2,000 |
| 1996/03/21 | 452 | 460 | 443 | 460 | 4,000 |
| 1996/03/19 | 430 | 447 | 425 | 447 | 35,000 |
| 1996/03/18 | 424 | 430 | 424 | 425 | 35,000 |
| 1996/03/13 | 419 | 419 | 419 | 419 | 2,000 |
| 1996/03/07 | 430 | 430 | 421 | 421 | 2,000 |
| 1996/03/05 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/02/23 | 432 | 432 | 432 | 432 | 1,000 |
| 1996/02/20 | 431 | 431 | 431 | 431 | 2,000 |
| 1996/02/16 | 441 | 441 | 430 | 430 | 4,000 |
| 1996/02/15 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/14 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/13 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/09 | 440 | 440 | 440 | 440 | 5,000 |
| 1996/02/07 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/01 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/01/31 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/01/29 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/01/26 | 470 | 474 | 460 | 460 | 5,000 |
| 1996/01/24 | 470 | 479 | 470 | 470 | 5,000 |
| 1996/01/23 | 459 | 480 | 459 | 480 | 8,000 |
| 1996/01/22 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/01/19 | 454 | 455 | 435 | 435 | 5,000 |
| 1996/01/18 | 454 | 454 | 454 | 454 | 3,000 |
| 1996/01/17 | 450 | 455 | 450 | 455 | 3,000 |
| 1996/01/12 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/01/09 | 413 | 416 | 413 | 416 | 8,000 |
| 1996/01/05 | 410 | 420 | 410 | 410 | 4,000 |