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 |
---|---|---|---|---|---|
1998/12/30 | 178 | 178 | 178 | 178 | 1,000 |
1998/12/29 | 176 | 176 | 176 | 176 | 2,000 |
1998/12/28 | 165 | 170 | 165 | 170 | 4,000 |
1998/12/25 | 160 | 160 | 160 | 160 | 1,000 |
1998/12/24 | 160 | 160 | 160 | 160 | 2,000 |
1998/12/22 | 160 | 160 | 160 | 160 | 1,000 |
1998/12/21 | 162 | 165 | 156 | 156 | 9,000 |
1998/12/17 | 150 | 151 | 150 | 151 | 2,000 |
1998/12/16 | 146 | 146 | 146 | 146 | 3,000 |
1998/11/30 | 160 | 160 | 160 | 160 | 2,000 |
1998/11/27 | 160 | 160 | 160 | 160 | 2,000 |
1998/11/25 | 169 | 169 | 169 | 169 | 3,000 |
1998/11/24 | 150 | 159 | 150 | 159 | 4,000 |
1998/11/19 | 150 | 150 | 150 | 150 | 2,000 |
1998/11/18 | 149 | 150 | 149 | 150 | 6,000 |
1998/11/17 | 150 | 150 | 150 | 150 | 5,000 |
1998/11/16 | 145 | 150 | 145 | 150 | 9,000 |
1998/11/13 | 147 | 150 | 145 | 150 | 19,000 |
1998/11/12 | 149 | 149 | 148 | 148 | 3,000 |
1998/11/11 | 130 | 150 | 130 | 150 | 12,000 |
1998/11/10 | 128 | 128 | 128 | 128 | 2,000 |
1998/11/09 | 125 | 130 | 125 | 128 | 7,000 |
1998/11/04 | 120 | 125 | 120 | 125 | 9,000 |
1998/10/29 | 120 | 120 | 120 | 120 | 1,000 |
1998/10/28 | 120 | 120 | 120 | 120 | 3,000 |
1998/10/26 | 115 | 125 | 105 | 125 | 10,000 |
1998/10/21 | 110 | 110 | 110 | 110 | 3,000 |
1998/10/19 | 100 | 110 | 100 | 110 | 4,000 |
1998/10/16 | 101 | 103 | 101 | 103 | 2,000 |
1998/10/15 | 96 | 96 | 96 | 96 | 2,000 |
1998/10/01 | 92 | 92 | 92 | 92 | 1,000 |
1998/09/28 | 101 | 101 | 101 | 101 | 1,000 |
1998/09/25 | 101 | 101 | 101 | 101 | 1,000 |
1998/09/22 | 80 | 80 | 73 | 73 | 3,000 |
1998/09/21 | 80 | 80 | 80 | 80 | 2,000 |
1998/09/18 | 80 | 80 | 80 | 80 | 1,000 |
1998/09/01 | 98 | 98 | 98 | 98 | 3,000 |
1998/08/27 | 97 | 97 | 97 | 97 | 1,000 |
1998/08/26 | 96 | 97 | 96 | 97 | 3,000 |
1998/08/25 | 97 | 97 | 96 | 96 | 2,000 |
1998/08/20 | 91 | 108 | 91 | 108 | 4,000 |
1998/08/18 | 109 | 109 | 109 | 109 | 1,000 |
1998/08/14 | 90 | 90 | 90 | 90 | 2,000 |
1998/08/11 | 105 | 105 | 105 | 105 | 2,000 |
1998/08/10 | 111 | 111 | 111 | 111 | 4,000 |
1998/08/07 | 107 | 107 | 107 | 107 | 1,000 |
1998/08/05 | 109 | 110 | 109 | 110 | 2,000 |
1998/08/04 | 103 | 115 | 103 | 115 | 11,000 |
1998/07/31 | 96 | 96 | 96 | 96 | 4,000 |
1998/07/29 | 109 | 109 | 109 | 109 | 1,000 |
1998/07/28 | 108 | 109 | 108 | 109 | 10,000 |
1998/07/27 | 106 | 106 | 106 | 106 | 1,000 |
1998/07/24 | 98 | 108 | 98 | 108 | 4,000 |
1998/07/23 | 92 | 92 | 91 | 91 | 6,000 |
1998/07/22 | 90 | 98 | 90 | 91 | 6,000 |
1998/07/21 | 98 | 110 | 98 | 110 | 5,000 |
1998/07/16 | 88 | 95 | 88 | 95 | 6,000 |
1998/07/15 | 92 | 92 | 90 | 90 | 6,000 |
1998/07/14 | 93 | 93 | 90 | 90 | 5,000 |
1998/07/13 | 91 | 91 | 90 | 90 | 5,000 |
1998/07/10 | 97 | 97 | 96 | 96 | 3,000 |
1998/07/09 | 101 | 101 | 95 | 95 | 5,000 |
1998/07/01 | 115 | 115 | 115 | 115 | 1,000 |
1998/06/29 | 120 | 120 | 110 | 110 | 2,000 |
1998/06/23 | 117 | 117 | 117 | 117 | 1,000 |
1998/06/17 | 105 | 105 | 105 | 105 | 1,000 |
1998/06/12 | 109 | 120 | 109 | 120 | 3,000 |
1998/06/10 | 100 | 110 | 100 | 110 | 4,000 |
1998/06/03 | 100 | 100 | 100 | 100 | 2,000 |
1998/06/01 | 105 | 105 | 105 | 105 | 2,000 |
1998/05/29 | 95 | 105 | 95 | 105 | 3,000 |
1998/05/28 | 99 | 99 | 95 | 95 | 5,000 |
1998/05/26 | 95 | 95 | 95 | 95 | 1,000 |
1998/05/25 | 95 | 95 | 95 | 95 | 3,000 |
1998/05/22 | 95 | 95 | 95 | 95 | 1,000 |
1998/05/21 | 95 | 95 | 95 | 95 | 1,000 |
1998/05/20 | 95 | 100 | 95 | 100 | 6,000 |
1998/05/18 | 100 | 100 | 100 | 100 | 3,000 |
1998/05/15 | 97 | 100 | 97 | 100 | 3,000 |
1998/05/14 | 97 | 97 | 90 | 97 | 6,000 |
1998/05/13 | 100 | 105 | 75 | 88 | 57,000 |
1998/05/11 | 125 | 125 | 125 | 125 | 2,000 |
1998/05/06 | 136 | 136 | 136 | 136 | 1,000 |
1998/04/28 | 115 | 115 | 115 | 115 | 1,000 |
1998/04/24 | 105 | 105 | 105 | 105 | 2,000 |
1998/04/23 | 110 | 110 | 110 | 110 | 1,000 |
1998/04/02 | 125 | 125 | 125 | 125 | 4,000 |
1998/04/01 | 126 | 126 | 126 | 126 | 3,000 |
1998/03/31 | 137 | 137 | 137 | 137 | 2,000 |
1998/03/27 | 125 | 125 | 125 | 125 | 1,000 |
1998/03/20 | 125 | 125 | 125 | 125 | 1,000 |
1998/03/17 | 125 | 125 | 125 | 125 | 1,000 |
1998/03/05 | 123 | 123 | 123 | 123 | 2,000 |
1998/03/03 | 123 | 123 | 123 | 123 | 2,000 |
1998/02/24 | 125 | 125 | 125 | 125 | 1,000 |
1998/02/18 | 116 | 131 | 116 | 131 | 2,000 |
1998/02/17 | 120 | 120 | 120 | 120 | 1,000 |
1998/02/16 | 126 | 126 | 126 | 126 | 1,000 |
1998/02/12 | 126 | 126 | 126 | 126 | 3,000 |
1998/02/09 | 126 | 126 | 126 | 126 | 2,000 |
1998/02/06 | 131 | 131 | 125 | 125 | 9,000 |
1998/02/05 | 130 | 130 | 130 | 130 | 1,000 |
1998/02/02 | 130 | 131 | 130 | 130 | 3,000 |
1998/01/27 | 130 | 135 | 130 | 130 | 4,000 |
1998/01/26 | 130 | 130 | 128 | 128 | 2,000 |
1998/01/20 | 121 | 121 | 121 | 121 | 1,000 |
1998/01/19 | 122 | 122 | 122 | 122 | 1,000 |
1998/01/08 | 120 | 140 | 120 | 140 | 3,000 |
1998/01/06 | 148 | 148 | 148 | 148 | 1,000 |