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 |
|---|---|---|---|---|---|
| 2001/12/28 | 368 | 368 | 368 | 368 | 1,000 |
| 2001/12/25 | 297 | 297 | 297 | 297 | 1,000 |
| 2001/12/19 | 297 | 297 | 297 | 297 | 1,000 |
| 2001/12/17 | 445 | 445 | 445 | 445 | 8,000 |
| 2001/12/14 | 450 | 450 | 450 | 450 | 9,000 |
| 2001/12/13 | 430 | 455 | 430 | 450 | 13,000 |
| 2001/12/12 | 405 | 430 | 405 | 430 | 8,000 |
| 2001/12/11 | 370 | 390 | 370 | 390 | 5,000 |
| 2001/12/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/12/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2001/11/30 | 322 | 322 | 322 | 322 | 6,000 |
| 2001/11/29 | 322 | 322 | 322 | 322 | 10,000 |
| 2001/11/28 | 322 | 322 | 322 | 322 | 9,000 |
| 2001/11/15 | 322 | 322 | 322 | 322 | 5,000 |
| 2001/11/13 | 319 | 319 | 319 | 319 | 2,000 |
| 2001/11/12 | 319 | 319 | 319 | 319 | 1,000 |
| 2001/11/09 | 319 | 319 | 319 | 319 | 4,000 |
| 2001/11/08 | 319 | 319 | 319 | 319 | 2,000 |
| 2001/11/07 | 319 | 319 | 319 | 319 | 5,000 |
| 2001/11/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/11/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/11/01 | 320 | 320 | 320 | 320 | 8,000 |
| 2001/10/31 | 320 | 320 | 320 | 320 | 5,000 |
| 2001/10/30 | 320 | 320 | 320 | 320 | 10,000 |
| 2001/10/29 | 302 | 320 | 302 | 320 | 4,000 |
| 2001/10/25 | 272 | 272 | 272 | 272 | 5,000 |
| 2001/10/24 | 272 | 272 | 272 | 272 | 5,000 |
| 2001/10/23 | 272 | 272 | 272 | 272 | 5,000 |
| 2001/10/22 | 272 | 272 | 272 | 272 | 10,000 |
| 2001/10/18 | 255 | 255 | 255 | 255 | 3,000 |
| 2001/10/17 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/10/16 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/10/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/12 | 253 | 253 | 253 | 253 | 7,000 |
| 2001/10/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/10/09 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/10/03 | 239 | 239 | 239 | 239 | 2,000 |
| 2001/10/02 | 239 | 239 | 239 | 239 | 5,000 |
| 2001/10/01 | 228 | 239 | 228 | 239 | 2,000 |
| 2001/09/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/09/20 | 227 | 227 | 227 | 227 | 1,000 |
| 2001/09/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/09/17 | 258 | 258 | 258 | 258 | 10,000 |
| 2001/09/12 | 255 | 255 | 250 | 250 | 8,000 |
| 2001/09/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/09/10 | 265 | 265 | 260 | 260 | 6,000 |
| 2001/09/07 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/09/06 | 265 | 265 | 265 | 265 | 5,000 |
| 2001/09/05 | 265 | 265 | 265 | 265 | 5,000 |
| 2001/09/04 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/09/03 | 270 | 270 | 265 | 265 | 4,000 |
| 2001/08/31 | 265 | 265 | 260 | 260 | 4,000 |
| 2001/08/30 | 265 | 265 | 265 | 265 | 5,000 |
| 2001/08/29 | 270 | 270 | 265 | 265 | 20,000 |
| 2001/08/28 | 275 | 275 | 275 | 275 | 4,000 |
| 2001/08/27 | 275 | 275 | 275 | 275 | 10,000 |
| 2001/08/24 | 280 | 280 | 280 | 280 | 5,000 |
| 2001/08/23 | 280 | 280 | 280 | 280 | 8,000 |
| 2001/08/22 | 256 | 287 | 256 | 287 | 2,000 |
| 2001/08/21 | 254 | 254 | 254 | 254 | 1,000 |
| 2001/08/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2001/08/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/14 | 300 | 300 | 300 | 300 | 43,000 |
| 2001/08/13 | 275 | 300 | 275 | 300 | 4,000 |
| 2001/08/10 | 275 | 276 | 275 | 276 | 3,000 |
| 2001/08/09 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/08/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/08/06 | 251 | 260 | 251 | 260 | 5,000 |
| 2001/08/03 | 248 | 248 | 248 | 248 | 2,000 |
| 2001/08/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/08/01 | 248 | 248 | 248 | 248 | 5,000 |
| 2001/07/31 | 248 | 248 | 248 | 248 | 2,000 |
| 2001/07/30 | 238 | 238 | 238 | 238 | 5,000 |
| 2001/07/26 | 238 | 238 | 230 | 230 | 11,000 |
| 2001/07/25 | 233 | 233 | 233 | 233 | 35,000 |
| 2001/07/24 | 231 | 235 | 231 | 231 | 22,000 |
| 2001/07/23 | 222 | 222 | 222 | 222 | 1,000 |
| 2001/07/18 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/07/17 | 235 | 235 | 221 | 221 | 5,000 |
| 2001/07/16 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/07/13 | 235 | 235 | 230 | 231 | 14,000 |
| 2001/07/12 | 260 | 260 | 230 | 231 | 11,000 |
| 2001/07/11 | 270 | 270 | 260 | 260 | 5,000 |
| 2001/07/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/07/02 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/06/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/06/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/06/22 | 284 | 284 | 270 | 270 | 4,000 |
| 2001/06/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/05/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/05/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/05/14 | 270 | 280 | 270 | 280 | 2,000 |
| 2001/05/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/05/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/05/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2001/05/01 | 297 | 297 | 297 | 297 | 1,000 |
| 2001/03/30 | 340 | 360 | 340 | 340 | 12,000 |
| 2001/03/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2001/03/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/03/23 | 266 | 300 | 266 | 300 | 4,000 |
| 2001/03/22 | 262 | 262 | 262 | 262 | 2,000 |
| 2001/03/21 | 330 | 330 | 330 | 330 | 5,000 |
| 2001/03/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2001/03/16 | 320 | 320 | 300 | 300 | 4,000 |
| 2001/03/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2001/03/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2001/03/07 | 350 | 350 | 350 | 350 | 3,000 |
| 2001/03/06 | 345 | 350 | 345 | 350 | 5,000 |
| 2001/03/05 | 315 | 335 | 315 | 335 | 8,000 |
| 2001/03/02 | 280 | 320 | 280 | 310 | 15,000 |
| 2001/03/01 | 269 | 280 | 265 | 280 | 13,000 |
| 2001/02/28 | 269 | 269 | 268 | 269 | 11,000 |
| 2001/02/27 | 265 | 265 | 263 | 263 | 5,000 |
| 2001/02/26 | 263 | 263 | 263 | 263 | 2,000 |
| 2001/02/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/02/07 | 235 | 235 | 233 | 233 | 2,000 |
| 2001/02/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/02/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/01/31 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/01/26 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/01/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/01/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/01/19 | 245 | 245 | 245 | 245 | 5,000 |
| 2001/01/17 | 230 | 230 | 228 | 230 | 4,000 |
| 2001/01/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/01/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/01/05 | 265 | 265 | 265 | 265 | 1,000 |