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 |
|---|---|---|---|---|---|
| 2003/12/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/12/26 | 279 | 279 | 270 | 270 | 9,000 |
| 2003/12/25 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/12/24 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/12/22 | 290 | 291 | 290 | 290 | 5,000 |
| 2003/12/19 | 295 | 301 | 290 | 290 | 5,000 |
| 2003/12/18 | 290 | 290 | 289 | 290 | 5,000 |
| 2003/12/17 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/12/15 | 289 | 290 | 289 | 290 | 4,000 |
| 2003/12/12 | 290 | 291 | 290 | 290 | 18,000 |
| 2003/12/11 | 290 | 291 | 290 | 291 | 2,000 |
| 2003/12/09 | 290 | 295 | 290 | 294 | 7,000 |
| 2003/12/05 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/12/03 | 290 | 291 | 290 | 291 | 5,000 |
| 2003/12/02 | 290 | 291 | 290 | 291 | 9,000 |
| 2003/11/28 | 299 | 299 | 295 | 296 | 3,000 |
| 2003/11/25 | 300 | 300 | 298 | 298 | 4,000 |
| 2003/11/21 | 298 | 300 | 298 | 298 | 3,000 |
| 2003/11/20 | 298 | 300 | 298 | 300 | 2,000 |
| 2003/11/19 | 305 | 305 | 300 | 300 | 6,000 |
| 2003/11/18 | 295 | 300 | 294 | 300 | 11,000 |
| 2003/11/17 | 295 | 296 | 295 | 295 | 7,000 |
| 2003/11/14 | 300 | 300 | 295 | 296 | 3,000 |
| 2003/11/13 | 300 | 300 | 296 | 296 | 16,000 |
| 2003/11/12 | 295 | 300 | 295 | 300 | 2,000 |
| 2003/11/07 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/11/06 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/11/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/28 | 329 | 329 | 325 | 325 | 5,000 |
| 2003/10/24 | 330 | 330 | 315 | 315 | 3,000 |
| 2003/10/23 | 316 | 330 | 316 | 330 | 2,000 |
| 2003/10/21 | 317 | 340 | 317 | 320 | 11,000 |
| 2003/10/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/16 | 330 | 330 | 320 | 320 | 6,000 |
| 2003/10/15 | 330 | 330 | 310 | 330 | 7,000 |
| 2003/10/14 | 305 | 310 | 300 | 310 | 13,000 |
| 2003/10/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/10/09 | 300 | 300 | 295 | 300 | 5,000 |
| 2003/10/08 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/10/07 | 285 | 290 | 285 | 290 | 2,000 |
| 2003/10/06 | 280 | 295 | 280 | 295 | 2,000 |
| 2003/10/03 | 286 | 295 | 280 | 280 | 10,000 |
| 2003/10/02 | 295 | 300 | 295 | 295 | 3,000 |
| 2003/09/30 | 302 | 302 | 300 | 300 | 2,000 |
| 2003/09/26 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/09/19 | 300 | 300 | 295 | 300 | 7,000 |
| 2003/09/18 | 285 | 295 | 285 | 295 | 2,000 |
| 2003/09/17 | 283 | 285 | 280 | 285 | 21,000 |
| 2003/09/12 | 271 | 275 | 271 | 275 | 3,000 |
| 2003/09/09 | 284 | 284 | 280 | 280 | 2,000 |
| 2003/09/08 | 280 | 280 | 279 | 279 | 2,000 |
| 2003/09/05 | 270 | 274 | 270 | 271 | 7,000 |
| 2003/09/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/09/01 | 280 | 280 | 275 | 275 | 5,000 |
| 2003/08/28 | 275 | 275 | 274 | 274 | 7,000 |
| 2003/08/27 | 280 | 280 | 274 | 274 | 4,000 |
| 2003/08/26 | 280 | 280 | 274 | 274 | 5,000 |
| 2003/08/25 | 274 | 275 | 274 | 275 | 3,000 |
| 2003/08/22 | 274 | 275 | 274 | 274 | 8,000 |
| 2003/08/21 | 274 | 275 | 274 | 275 | 6,000 |
| 2003/08/20 | 274 | 280 | 274 | 274 | 8,000 |
| 2003/08/19 | 275 | 279 | 274 | 274 | 24,000 |
| 2003/08/18 | 275 | 275 | 274 | 274 | 3,000 |
| 2003/08/15 | 275 | 275 | 270 | 272 | 3,000 |
| 2003/08/14 | 270 | 275 | 270 | 275 | 2,000 |
| 2003/08/13 | 274 | 275 | 274 | 275 | 4,000 |
| 2003/08/12 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/08/11 | 274 | 275 | 274 | 275 | 7,000 |
| 2003/08/05 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/08/04 | 300 | 300 | 280 | 285 | 6,000 |
| 2003/07/28 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/25 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/23 | 280 | 280 | 260 | 260 | 3,000 |
| 2003/07/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/16 | 300 | 300 | 299 | 300 | 3,000 |
| 2003/07/15 | 280 | 285 | 280 | 285 | 2,000 |
| 2003/07/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/10 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/07/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/04 | 300 | 300 | 295 | 295 | 5,000 |
| 2003/07/03 | 305 | 305 | 295 | 300 | 9,000 |
| 2003/07/02 | 304 | 305 | 295 | 300 | 5,000 |
| 2003/06/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/27 | 280 | 295 | 280 | 290 | 10,000 |
| 2003/06/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/06/25 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/06/23 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/06/20 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/06/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/06/16 | 265 | 265 | 260 | 265 | 5,000 |
| 2003/06/13 | 255 | 260 | 255 | 260 | 5,000 |
| 2003/06/12 | 245 | 255 | 245 | 255 | 3,000 |
| 2003/06/10 | 245 | 250 | 240 | 240 | 51,000 |
| 2003/06/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/02 | 245 | 250 | 245 | 250 | 3,000 |
| 2003/05/29 | 246 | 250 | 246 | 250 | 2,000 |
| 2003/05/28 | 245 | 250 | 245 | 250 | 2,000 |
| 2003/05/26 | 250 | 251 | 245 | 245 | 4,000 |
| 2003/05/23 | 245 | 247 | 245 | 247 | 2,000 |
| 2003/05/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/15 | 240 | 240 | 233 | 235 | 4,000 |
| 2003/05/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/05/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/06 | 235 | 236 | 235 | 236 | 2,000 |
| 2003/04/30 | 240 | 240 | 235 | 235 | 15,000 |
| 2003/04/25 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/04/17 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/04/08 | 240 | 240 | 230 | 230 | 4,000 |
| 2003/04/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/04/01 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/03/28 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/03/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/03/24 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/03/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/03/19 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/03/17 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/10 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/03/07 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/03/06 | 240 | 250 | 240 | 250 | 2,000 |
| 2003/02/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/13 | 250 | 250 | 240 | 250 | 4,000 |
| 2003/02/10 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/02/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/05 | 250 | 255 | 250 | 255 | 2,000 |
| 2003/02/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/30 | 250 | 250 | 245 | 245 | 3,000 |
| 2003/01/29 | 225 | 270 | 225 | 270 | 6,000 |
| 2003/01/22 | 225 | 240 | 225 | 235 | 3,000 |
| 2003/01/21 | 220 | 235 | 210 | 235 | 3,000 |
| 2003/01/17 | 230 | 230 | 220 | 220 | 2,000 |
| 2003/01/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/01/14 | 210 | 220 | 210 | 220 | 5,000 |
| 2003/01/10 | 210 | 215 | 205 | 205 | 8,000 |