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 |
---|---|---|---|---|---|
2004/12/30 | 229 | 234 | 229 | 230 | 11,000 |
2004/12/29 | 230 | 230 | 230 | 230 | 2,000 |
2004/12/28 | 230 | 230 | 230 | 230 | 2,000 |
2004/12/27 | 230 | 230 | 229 | 229 | 6,000 |
2004/12/24 | 234 | 234 | 228 | 230 | 13,000 |
2004/12/22 | 234 | 235 | 233 | 234 | 12,000 |
2004/12/21 | 230 | 231 | 230 | 230 | 4,000 |
2004/12/17 | 230 | 230 | 230 | 230 | 6,000 |
2004/12/16 | 235 | 235 | 230 | 230 | 6,000 |
2004/12/15 | 229 | 250 | 229 | 250 | 19,000 |
2004/12/14 | 235 | 235 | 230 | 230 | 22,000 |
2004/12/13 | 265 | 266 | 230 | 235 | 47,000 |
2004/12/10 | 244 | 292 | 226 | 270 | 202,000 |
2004/12/09 | 206 | 220 | 205 | 212 | 20,000 |
2004/12/08 | 199 | 205 | 199 | 205 | 4,000 |
2004/12/07 | 205 | 206 | 200 | 201 | 9,000 |
2004/12/03 | 217 | 218 | 204 | 208 | 14,000 |
2004/12/02 | 217 | 218 | 217 | 218 | 3,000 |
2004/12/01 | 218 | 218 | 218 | 218 | 1,000 |
2004/11/30 | 220 | 221 | 220 | 221 | 2,000 |
2004/11/29 | 221 | 221 | 221 | 221 | 2,000 |
2004/11/26 | 216 | 216 | 216 | 216 | 2,000 |
2004/11/24 | 210 | 216 | 208 | 216 | 5,000 |
2004/11/22 | 211 | 211 | 208 | 208 | 4,000 |
2004/11/18 | 211 | 219 | 211 | 219 | 4,000 |
2004/11/17 | 215 | 215 | 215 | 215 | 1,000 |
2004/11/16 | 215 | 215 | 215 | 215 | 1,000 |
2004/11/15 | 220 | 220 | 217 | 218 | 7,000 |
2004/11/11 | 230 | 230 | 222 | 222 | 6,000 |
2004/11/09 | 230 | 240 | 230 | 240 | 8,000 |
2004/11/08 | 220 | 226 | 220 | 225 | 6,000 |
2004/11/05 | 218 | 219 | 216 | 219 | 5,000 |
2004/11/02 | 216 | 216 | 216 | 216 | 1,000 |
2004/11/01 | 215 | 215 | 215 | 215 | 3,000 |
2004/10/29 | 215 | 215 | 215 | 215 | 2,000 |
2004/10/28 | 215 | 215 | 215 | 215 | 1,000 |
2004/10/27 | 218 | 218 | 217 | 218 | 6,000 |
2004/10/26 | 214 | 220 | 213 | 213 | 12,000 |
2004/10/25 | 210 | 215 | 210 | 212 | 5,000 |
2004/10/22 | 213 | 215 | 213 | 215 | 7,000 |
2004/10/21 | 209 | 215 | 209 | 215 | 11,000 |
2004/10/20 | 209 | 210 | 206 | 209 | 10,000 |
2004/10/19 | 202 | 210 | 202 | 210 | 8,000 |
2004/10/18 | 202 | 203 | 201 | 202 | 11,000 |
2004/10/15 | 202 | 202 | 201 | 202 | 4,000 |
2004/10/14 | 202 | 206 | 201 | 202 | 19,000 |
2004/10/13 | 202 | 203 | 202 | 202 | 5,000 |
2004/10/12 | 202 | 203 | 202 | 203 | 3,000 |
2004/10/08 | 203 | 203 | 203 | 203 | 1,000 |
2004/10/07 | 203 | 203 | 203 | 203 | 1,000 |
2004/10/06 | 202 | 202 | 201 | 202 | 11,000 |
2004/10/05 | 201 | 202 | 201 | 202 | 5,000 |
2004/10/04 | 201 | 201 | 201 | 201 | 3,000 |
2004/10/01 | 201 | 201 | 201 | 201 | 3,000 |
2004/09/30 | 201 | 201 | 201 | 201 | 3,000 |
2004/09/29 | 201 | 201 | 201 | 201 | 1,000 |
2004/09/24 | 200 | 201 | 200 | 200 | 4,000 |
2004/09/22 | 204 | 205 | 200 | 200 | 7,000 |
2004/09/21 | 205 | 205 | 202 | 202 | 8,000 |
2004/09/17 | 207 | 207 | 207 | 207 | 1,000 |
2004/09/16 | 207 | 207 | 207 | 207 | 1,000 |
2004/09/15 | 214 | 214 | 214 | 214 | 2,000 |
2004/09/14 | 214 | 215 | 214 | 215 | 5,000 |
2004/09/13 | 205 | 209 | 205 | 209 | 5,000 |
2004/09/10 | 204 | 207 | 204 | 205 | 4,000 |
2004/09/09 | 205 | 205 | 204 | 205 | 17,000 |
2004/09/08 | 205 | 205 | 205 | 205 | 10,000 |
2004/09/07 | 205 | 205 | 205 | 205 | 2,000 |
2004/09/06 | 205 | 205 | 203 | 205 | 7,000 |
2004/09/03 | 204 | 205 | 204 | 205 | 4,000 |
2004/09/02 | 204 | 205 | 204 | 204 | 8,000 |
2004/09/01 | 203 | 204 | 203 | 204 | 4,000 |
2004/08/31 | 203 | 203 | 203 | 203 | 3,000 |
2004/08/30 | 203 | 204 | 203 | 203 | 3,000 |
2004/08/27 | 204 | 204 | 203 | 203 | 4,000 |
2004/08/26 | 204 | 205 | 204 | 204 | 5,000 |
2004/08/25 | 204 | 205 | 204 | 205 | 6,000 |
2004/08/24 | 204 | 205 | 204 | 205 | 4,000 |
2004/08/23 | 205 | 205 | 205 | 205 | 2,000 |
2004/08/20 | 204 | 208 | 204 | 208 | 6,000 |
2004/08/19 | 205 | 205 | 204 | 204 | 8,000 |
2004/08/18 | 205 | 205 | 204 | 204 | 4,000 |
2004/08/17 | 205 | 207 | 205 | 205 | 5,000 |
2004/08/16 | 205 | 210 | 205 | 205 | 3,000 |
2004/08/13 | 205 | 205 | 205 | 205 | 4,000 |
2004/08/12 | 211 | 212 | 203 | 205 | 5,000 |
2004/08/11 | 203 | 203 | 203 | 203 | 2,000 |
2004/08/10 | 203 | 203 | 203 | 203 | 2,000 |
2004/08/06 | 215 | 216 | 208 | 210 | 11,000 |
2004/08/04 | 214 | 215 | 213 | 215 | 16,000 |
2004/08/03 | 235 | 235 | 215 | 215 | 7,000 |
2004/07/30 | 244 | 244 | 244 | 244 | 1,000 |
2004/07/29 | 245 | 245 | 245 | 245 | 1,000 |
2004/07/28 | 240 | 243 | 240 | 243 | 5,000 |
2004/07/26 | 243 | 243 | 243 | 243 | 1,000 |
2004/07/22 | 245 | 245 | 245 | 245 | 2,000 |
2004/07/21 | 245 | 245 | 245 | 245 | 10,000 |
2004/07/20 | 245 | 245 | 245 | 245 | 1,000 |
2004/07/16 | 252 | 252 | 245 | 245 | 11,000 |
2004/07/15 | 252 | 254 | 252 | 254 | 8,000 |
2004/07/12 | 252 | 253 | 252 | 252 | 3,000 |
2004/07/09 | 254 | 255 | 254 | 254 | 5,000 |
2004/07/08 | 254 | 254 | 254 | 254 | 1,000 |
2004/07/07 | 255 | 255 | 255 | 255 | 2,000 |
2004/07/06 | 256 | 257 | 255 | 255 | 8,000 |
2004/07/05 | 255 | 257 | 255 | 257 | 5,000 |
2004/07/02 | 255 | 256 | 255 | 255 | 12,000 |
2004/07/01 | 255 | 256 | 255 | 255 | 7,000 |
2004/06/30 | 255 | 257 | 255 | 257 | 2,000 |
2004/06/29 | 255 | 256 | 255 | 256 | 5,000 |
2004/06/28 | 255 | 260 | 255 | 255 | 6,000 |
2004/06/22 | 255 | 260 | 255 | 260 | 4,000 |
2004/06/21 | 256 | 256 | 256 | 256 | 1,000 |
2004/06/18 | 250 | 253 | 250 | 252 | 4,000 |
2004/06/17 | 267 | 267 | 250 | 255 | 18,000 |
2004/06/16 | 267 | 268 | 266 | 266 | 14,000 |
2004/06/15 | 270 | 270 | 268 | 268 | 9,000 |
2004/06/14 | 270 | 270 | 268 | 270 | 4,000 |
2004/06/11 | 270 | 270 | 270 | 270 | 4,000 |
2004/06/10 | 253 | 265 | 253 | 265 | 14,000 |
2004/06/09 | 255 | 255 | 255 | 255 | 1,000 |
2004/06/08 | 255 | 255 | 251 | 255 | 4,000 |
2004/06/07 | 263 | 265 | 248 | 260 | 18,000 |
2004/06/04 | 265 | 265 | 264 | 265 | 32,000 |
2004/06/03 | 266 | 266 | 265 | 265 | 8,000 |
2004/06/02 | 258 | 266 | 258 | 260 | 5,000 |
2004/06/01 | 285 | 286 | 255 | 257 | 34,000 |
2004/05/31 | 304 | 305 | 286 | 286 | 32,000 |
2004/05/28 | 305 | 305 | 305 | 305 | 1,000 |
2004/05/27 | 297 | 297 | 297 | 297 | 1,000 |
2004/05/26 | 298 | 298 | 293 | 298 | 32,000 |
2004/05/25 | 309 | 309 | 298 | 298 | 59,000 |
2004/05/24 | 310 | 310 | 309 | 309 | 38,000 |
2004/05/21 | 310 | 320 | 310 | 320 | 3,000 |
2004/05/20 | 304 | 304 | 304 | 304 | 2,000 |
2004/05/19 | 304 | 304 | 300 | 300 | 5,000 |
2004/05/17 | 308 | 308 | 308 | 308 | 2,000 |
2004/05/12 | 306 | 306 | 306 | 306 | 2,000 |
2004/05/11 | 310 | 310 | 295 | 301 | 12,000 |
2004/05/10 | 329 | 329 | 310 | 310 | 7,000 |
2004/05/07 | 327 | 330 | 327 | 330 | 4,000 |
2004/05/06 | 330 | 331 | 330 | 330 | 16,000 |
2004/04/30 | 330 | 330 | 330 | 330 | 2,000 |
2004/04/28 | 325 | 331 | 325 | 331 | 11,000 |
2004/04/27 | 323 | 324 | 323 | 323 | 3,000 |
2004/04/26 | 324 | 325 | 323 | 323 | 17,000 |
2004/04/23 | 332 | 332 | 324 | 324 | 11,000 |
2004/04/22 | 325 | 343 | 325 | 332 | 15,000 |
2004/04/21 | 335 | 335 | 325 | 325 | 5,000 |
2004/04/20 | 341 | 342 | 335 | 335 | 9,000 |
2004/04/19 | 341 | 342 | 341 | 342 | 6,000 |
2004/04/16 | 335 | 355 | 334 | 345 | 22,000 |
2004/04/15 | 335 | 339 | 334 | 334 | 15,000 |
2004/04/14 | 327 | 335 | 324 | 334 | 25,000 |
2004/04/13 | 325 | 329 | 323 | 327 | 18,000 |
2004/04/12 | 320 | 324 | 320 | 323 | 20,000 |
2004/04/09 | 326 | 326 | 320 | 321 | 26,000 |
2004/04/08 | 324 | 325 | 320 | 325 | 7,000 |
2004/04/07 | 315 | 326 | 315 | 325 | 26,000 |
2004/04/06 | 315 | 316 | 315 | 316 | 6,000 |
2004/04/05 | 316 | 320 | 315 | 316 | 10,000 |
2004/04/02 | 315 | 315 | 315 | 315 | 12,000 |
2004/04/01 | 312 | 315 | 312 | 315 | 10,000 |
2004/03/31 | 309 | 310 | 308 | 310 | 11,000 |
2004/03/30 | 316 | 316 | 305 | 305 | 6,000 |
2004/03/29 | 315 | 320 | 315 | 320 | 3,000 |
2004/03/26 | 329 | 329 | 320 | 320 | 3,000 |
2004/03/25 | 334 | 334 | 329 | 330 | 33,000 |
2004/03/24 | 331 | 331 | 330 | 330 | 5,000 |
2004/03/23 | 335 | 335 | 330 | 330 | 16,000 |
2004/03/22 | 330 | 340 | 330 | 335 | 18,000 |
2004/03/19 | 326 | 328 | 325 | 328 | 11,000 |
2004/03/18 | 325 | 327 | 323 | 325 | 7,000 |
2004/03/17 | 321 | 323 | 320 | 323 | 18,000 |
2004/03/16 | 321 | 321 | 319 | 321 | 27,000 |
2004/03/15 | 320 | 321 | 320 | 320 | 10,000 |
2004/03/12 | 320 | 321 | 320 | 320 | 17,000 |
2004/03/11 | 321 | 321 | 320 | 320 | 50,000 |
2004/03/10 | 320 | 321 | 320 | 320 | 27,000 |
2004/03/09 | 320 | 321 | 319 | 319 | 31,000 |
2004/03/08 | 321 | 321 | 319 | 319 | 13,000 |
2004/03/05 | 320 | 320 | 319 | 320 | 12,000 |
2004/03/04 | 313 | 320 | 312 | 319 | 5,000 |
2004/03/03 | 320 | 320 | 319 | 319 | 27,000 |
2004/03/02 | 320 | 320 | 320 | 320 | 9,000 |
2004/03/01 | 320 | 320 | 320 | 320 | 2,000 |
2004/02/27 | 320 | 320 | 320 | 320 | 1,000 |
2004/02/25 | 321 | 321 | 320 | 320 | 3,000 |
2004/02/24 | 320 | 320 | 320 | 320 | 13,000 |
2004/02/23 | 321 | 321 | 320 | 320 | 8,000 |
2004/02/20 | 320 | 320 | 320 | 320 | 1,000 |
2004/02/19 | 313 | 315 | 310 | 315 | 10,000 |
2004/02/18 | 310 | 310 | 305 | 310 | 5,000 |
2004/02/17 | 303 | 310 | 303 | 310 | 12,000 |
2004/02/16 | 303 | 303 | 303 | 303 | 2,000 |
2004/02/13 | 301 | 304 | 301 | 303 | 7,000 |
2004/02/12 | 304 | 304 | 303 | 303 | 2,000 |
2004/02/10 | 302 | 303 | 302 | 303 | 9,000 |
2004/02/09 | 300 | 304 | 300 | 302 | 20,000 |
2004/02/06 | 302 | 302 | 300 | 302 | 4,000 |
2004/02/05 | 300 | 300 | 300 | 300 | 4,000 |
2004/02/04 | 300 | 300 | 299 | 300 | 11,000 |
2004/02/03 | 302 | 302 | 300 | 300 | 3,000 |
2004/02/02 | 300 | 300 | 300 | 300 | 5,000 |
2004/01/30 | 310 | 310 | 300 | 300 | 2,000 |
2004/01/27 | 292 | 300 | 292 | 300 | 2,000 |
2004/01/23 | 300 | 305 | 300 | 305 | 2,000 |
2004/01/22 | 292 | 300 | 292 | 300 | 6,000 |
2004/01/21 | 295 | 295 | 295 | 295 | 1,000 |
2004/01/20 | 295 | 305 | 295 | 295 | 5,000 |
2004/01/16 | 290 | 290 | 290 | 290 | 1,000 |
2004/01/15 | 289 | 290 | 289 | 290 | 3,000 |
2004/01/14 | 289 | 290 | 289 | 290 | 8,000 |
2004/01/13 | 285 | 290 | 285 | 290 | 3,000 |
2004/01/09 | 286 | 286 | 286 | 286 | 2,000 |
2004/01/08 | 285 | 286 | 285 | 286 | 6,000 |
2004/01/05 | 285 | 285 | 285 | 285 | 1,000 |