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 |
---|---|---|---|---|---|
2002/12/27 | 201 | 207 | 201 | 207 | 3,000 |
2002/12/25 | 198 | 198 | 198 | 198 | 2,000 |
2002/12/24 | 201 | 201 | 198 | 198 | 6,000 |
2002/12/20 | 196 | 208 | 195 | 208 | 5,000 |
2002/12/19 | 221 | 221 | 221 | 221 | 2,000 |
2002/12/18 | 222 | 222 | 222 | 222 | 2,000 |
2002/12/17 | 221 | 222 | 221 | 222 | 3,000 |
2002/12/13 | 223 | 223 | 223 | 223 | 1,000 |
2002/12/12 | 223 | 223 | 222 | 223 | 3,000 |
2002/12/11 | 231 | 231 | 222 | 222 | 4,000 |
2002/12/06 | 251 | 251 | 251 | 251 | 1,000 |
2002/12/02 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/27 | 225 | 225 | 225 | 225 | 1,000 |
2002/11/19 | 228 | 268 | 228 | 268 | 2,000 |
2002/11/14 | 282 | 282 | 282 | 282 | 1,000 |
2002/10/30 | 290 | 290 | 290 | 290 | 1,000 |
2002/10/24 | 300 | 300 | 300 | 300 | 3,000 |
2002/10/08 | 302 | 302 | 302 | 302 | 1,000 |
2002/10/04 | 302 | 302 | 302 | 302 | 5,000 |
2002/09/27 | 301 | 301 | 301 | 301 | 1,000 |
2002/08/27 | 347 | 347 | 336 | 336 | 2,000 |
2002/07/29 | 369 | 369 | 369 | 369 | 1,000 |
2002/07/26 | 369 | 369 | 369 | 369 | 1,000 |
2002/07/23 | 369 | 369 | 369 | 369 | 1,000 |
2002/07/16 | 344 | 344 | 344 | 344 | 1,000 |
2002/07/15 | 344 | 344 | 344 | 344 | 1,000 |
2002/07/10 | 378 | 378 | 378 | 378 | 1,000 |
2002/07/01 | 378 | 378 | 378 | 378 | 1,000 |
2002/06/21 | 367 | 388 | 367 | 388 | 201,000 |
2002/06/19 | 410 | 410 | 410 | 410 | 1,000 |
2002/06/18 | 410 | 410 | 410 | 410 | 3,000 |
2002/06/17 | 410 | 410 | 410 | 410 | 1,000 |
2002/06/14 | 413 | 413 | 413 | 413 | 3,000 |
2002/06/13 | 413 | 413 | 413 | 413 | 2,000 |
2002/06/12 | 413 | 413 | 413 | 413 | 1,000 |
2002/06/11 | 413 | 413 | 413 | 413 | 3,000 |
2002/06/10 | 415 | 415 | 415 | 415 | 3,000 |
2002/06/07 | 415 | 415 | 415 | 415 | 3,000 |
2002/06/06 | 419 | 419 | 419 | 419 | 1,000 |
2002/06/05 | 419 | 419 | 419 | 419 | 3,000 |
2002/06/04 | 419 | 419 | 419 | 419 | 2,000 |
2002/06/03 | 420 | 420 | 419 | 419 | 3,000 |
2002/05/31 | 420 | 420 | 420 | 420 | 2,000 |
2002/05/30 | 420 | 420 | 420 | 420 | 3,000 |
2002/05/29 | 420 | 420 | 420 | 420 | 2,000 |
2002/05/28 | 410 | 425 | 410 | 420 | 9,000 |
2002/05/27 | 405 | 405 | 405 | 405 | 3,000 |
2002/05/24 | 405 | 405 | 405 | 405 | 3,000 |
2002/05/23 | 405 | 405 | 405 | 405 | 3,000 |
2002/05/21 | 401 | 401 | 401 | 401 | 1,000 |
2002/05/20 | 401 | 401 | 401 | 401 | 1,000 |
2002/05/17 | 401 | 401 | 401 | 401 | 2,000 |
2002/05/16 | 401 | 401 | 401 | 401 | 1,000 |
2002/05/15 | 400 | 401 | 400 | 400 | 7,000 |
2002/05/14 | 400 | 400 | 395 | 400 | 4,000 |
2002/05/13 | 400 | 400 | 400 | 400 | 1,000 |
2002/05/09 | 384 | 384 | 379 | 379 | 3,000 |
2002/05/01 | 380 | 380 | 380 | 380 | 3,000 |
2002/04/30 | 390 | 390 | 390 | 390 | 5,000 |
2002/04/26 | 394 | 394 | 394 | 394 | 3,000 |
2002/04/25 | 394 | 394 | 394 | 394 | 1,000 |
2002/04/24 | 394 | 394 | 394 | 394 | 4,000 |
2002/04/19 | 389 | 389 | 389 | 389 | 1,000 |
2002/04/17 | 379 | 379 | 379 | 379 | 2,000 |
2002/04/16 | 380 | 380 | 380 | 380 | 1,000 |
2002/04/15 | 380 | 385 | 380 | 380 | 8,000 |
2002/04/12 | 385 | 385 | 380 | 380 | 5,000 |
2002/04/11 | 385 | 385 | 385 | 385 | 3,000 |
2002/04/10 | 385 | 385 | 385 | 385 | 1,000 |
2002/04/09 | 382 | 385 | 382 | 385 | 7,000 |
2002/04/05 | 359 | 360 | 359 | 359 | 7,000 |
2002/03/26 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/19 | 350 | 350 | 350 | 350 | 1,000 |
2002/03/18 | 325 | 325 | 325 | 325 | 1,000 |
2002/03/15 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/14 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/12 | 311 | 311 | 311 | 311 | 1,000 |
2002/03/07 | 300 | 300 | 300 | 300 | 6,000 |
2002/03/05 | 290 | 300 | 290 | 300 | 2,000 |
2002/02/28 | 320 | 320 | 320 | 320 | 1,000 |
2002/02/27 | 320 | 320 | 320 | 320 | 1,000 |
2002/02/20 | 281 | 281 | 280 | 280 | 3,000 |
2002/02/19 | 280 | 295 | 280 | 295 | 6,000 |
2002/02/15 | 300 | 300 | 300 | 300 | 1,000 |
2002/02/06 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/05 | 320 | 320 | 320 | 320 | 4,000 |
2002/01/31 | 327 | 327 | 327 | 327 | 1,000 |
2002/01/28 | 338 | 338 | 338 | 338 | 2,000 |
2002/01/17 | 344 | 344 | 344 | 344 | 2,000 |
2002/01/11 | 394 | 394 | 394 | 394 | 1,000 |
2002/01/10 | 394 | 394 | 394 | 394 | 1,000 |
2002/01/09 | 394 | 394 | 394 | 394 | 1,000 |
2002/01/08 | 394 | 394 | 394 | 394 | 5,000 |
2002/01/04 | 368 | 368 | 368 | 368 | 6,000 |