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 |
|---|---|---|---|---|---|
| 2005/12/30 | 405 | 408 | 404 | 408 | 16,000 |
| 2005/12/29 | 403 | 404 | 403 | 404 | 26,000 |
| 2005/12/28 | 404 | 404 | 404 | 404 | 15,000 |
| 2005/12/27 | 404 | 404 | 403 | 404 | 25,000 |
| 2005/12/26 | 401 | 404 | 401 | 404 | 26,000 |
| 2005/12/22 | 400 | 402 | 398 | 401 | 51,000 |
| 2005/12/21 | 395 | 400 | 395 | 400 | 29,000 |
| 2005/12/20 | 394 | 395 | 393 | 395 | 7,000 |
| 2005/12/19 | 389 | 395 | 388 | 388 | 9,000 |
| 2005/12/16 | 394 | 394 | 388 | 388 | 13,000 |
| 2005/12/15 | 388 | 393 | 388 | 392 | 28,000 |
| 2005/12/14 | 386 | 388 | 386 | 388 | 6,000 |
| 2005/12/13 | 383 | 385 | 381 | 385 | 18,000 |
| 2005/12/12 | 383 | 385 | 382 | 383 | 10,000 |
| 2005/12/09 | 387 | 387 | 379 | 380 | 11,000 |
| 2005/12/08 | 388 | 391 | 385 | 385 | 21,000 |
| 2005/12/06 | 384 | 386 | 384 | 386 | 8,000 |
| 2005/12/05 | 387 | 393 | 383 | 384 | 22,000 |
| 2005/12/02 | 390 | 390 | 384 | 389 | 24,000 |
| 2005/12/01 | 384 | 390 | 384 | 390 | 8,000 |
| 2005/11/30 | 378 | 385 | 378 | 385 | 26,000 |
| 2005/11/29 | 375 | 378 | 375 | 378 | 14,000 |
| 2005/11/28 | 376 | 377 | 375 | 377 | 8,000 |
| 2005/11/25 | 378 | 378 | 376 | 376 | 28,000 |
| 2005/11/24 | 379 | 384 | 375 | 375 | 49,000 |
| 2005/11/22 | 380 | 383 | 371 | 375 | 22,000 |
| 2005/11/21 | 379 | 380 | 377 | 380 | 7,000 |
| 2005/11/18 | 374 | 375 | 373 | 375 | 22,000 |
| 2005/11/17 | 371 | 375 | 370 | 375 | 9,000 |
| 2005/11/16 | 370 | 370 | 368 | 370 | 6,000 |
| 2005/11/15 | 370 | 370 | 365 | 368 | 60,000 |
| 2005/11/14 | 375 | 376 | 367 | 368 | 67,000 |
| 2005/11/11 | 390 | 391 | 370 | 375 | 42,000 |
| 2005/11/10 | 372 | 373 | 372 | 372 | 6,000 |
| 2005/11/09 | 374 | 375 | 369 | 370 | 10,000 |
| 2005/11/08 | 380 | 381 | 369 | 370 | 114,000 |
| 2005/11/07 | 384 | 390 | 370 | 390 | 52,000 |
| 2005/11/04 | 398 | 400 | 398 | 400 | 8,000 |
| 2005/11/02 | 389 | 400 | 388 | 400 | 29,000 |
| 2005/11/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/10/31 | 389 | 389 | 385 | 385 | 13,000 |
| 2005/10/28 | 385 | 386 | 384 | 385 | 10,000 |
| 2005/10/27 | 388 | 390 | 387 | 389 | 13,000 |
| 2005/10/26 | 386 | 387 | 385 | 385 | 7,000 |
| 2005/10/25 | 380 | 390 | 380 | 386 | 17,000 |
| 2005/10/24 | 374 | 385 | 374 | 385 | 23,000 |
| 2005/10/21 | 375 | 375 | 373 | 374 | 36,000 |
| 2005/10/20 | 374 | 376 | 374 | 375 | 9,000 |
| 2005/10/19 | 370 | 372 | 369 | 370 | 21,000 |
| 2005/10/18 | 363 | 371 | 363 | 370 | 11,000 |
| 2005/10/17 | 361 | 361 | 361 | 361 | 2,000 |
| 2005/10/14 | 355 | 357 | 354 | 357 | 21,000 |
| 2005/10/13 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/10/12 | 355 | 356 | 353 | 353 | 14,000 |
| 2005/10/11 | 355 | 355 | 354 | 354 | 10,000 |
| 2005/10/07 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/10/05 | 358 | 359 | 358 | 359 | 3,000 |
| 2005/10/04 | 349 | 350 | 349 | 350 | 8,000 |
| 2005/10/03 | 345 | 350 | 345 | 350 | 6,000 |
| 2005/09/30 | 340 | 345 | 340 | 345 | 42,000 |
| 2005/09/29 | 350 | 351 | 345 | 345 | 26,000 |
| 2005/09/28 | 353 | 357 | 352 | 353 | 19,000 |
| 2005/09/27 | 354 | 355 | 352 | 353 | 11,000 |
| 2005/09/26 | 346 | 355 | 346 | 353 | 13,000 |
| 2005/09/22 | 341 | 342 | 341 | 342 | 2,000 |
| 2005/09/21 | 359 | 368 | 340 | 340 | 160,000 |
| 2005/09/20 | 370 | 370 | 359 | 368 | 60,000 |
| 2005/09/16 | 395 | 395 | 370 | 370 | 29,000 |
| 2005/09/15 | 392 | 392 | 384 | 390 | 13,000 |
| 2005/09/14 | 369 | 377 | 369 | 377 | 3,000 |
| 2005/09/13 | 364 | 364 | 363 | 364 | 4,000 |
| 2005/09/12 | 361 | 361 | 360 | 360 | 7,000 |
| 2005/09/09 | 363 | 363 | 363 | 363 | 1,000 |
| 2005/09/08 | 362 | 363 | 362 | 363 | 4,000 |
| 2005/09/07 | 364 | 365 | 364 | 364 | 3,000 |
| 2005/09/06 | 367 | 368 | 367 | 367 | 7,000 |
| 2005/09/05 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/09/02 | 368 | 380 | 368 | 380 | 9,000 |
| 2005/09/01 | 364 | 365 | 360 | 364 | 6,000 |
| 2005/08/31 | 357 | 360 | 357 | 360 | 8,000 |
| 2005/08/30 | 365 | 367 | 360 | 364 | 7,000 |
| 2005/08/29 | 367 | 368 | 366 | 366 | 9,000 |
| 2005/08/26 | 379 | 380 | 367 | 367 | 6,000 |
| 2005/08/25 | 375 | 380 | 375 | 379 | 13,000 |
| 2005/08/24 | 396 | 396 | 370 | 380 | 31,000 |
| 2005/08/23 | 405 | 407 | 405 | 405 | 3,000 |
| 2005/08/22 | 405 | 412 | 405 | 412 | 4,000 |
| 2005/08/19 | 400 | 400 | 400 | 400 | 7,000 |
| 2005/08/18 | 397 | 400 | 396 | 400 | 6,000 |
| 2005/08/17 | 396 | 396 | 396 | 396 | 2,000 |
| 2005/08/16 | 396 | 396 | 395 | 395 | 3,000 |
| 2005/08/15 | 395 | 396 | 395 | 396 | 7,000 |
| 2005/08/12 | 392 | 393 | 392 | 393 | 8,000 |
| 2005/08/11 | 396 | 396 | 392 | 393 | 5,000 |
| 2005/08/10 | 395 | 395 | 391 | 392 | 3,000 |
| 2005/08/09 | 392 | 392 | 390 | 390 | 4,000 |
| 2005/08/08 | 390 | 390 | 390 | 390 | 6,000 |
| 2005/08/05 | 390 | 400 | 380 | 400 | 3,000 |
| 2005/08/04 | 409 | 410 | 390 | 390 | 8,000 |
| 2005/08/03 | 409 | 410 | 409 | 410 | 2,000 |
| 2005/08/02 | 419 | 420 | 408 | 409 | 7,000 |
| 2005/08/01 | 390 | 423 | 390 | 420 | 33,000 |
| 2005/07/29 | 391 | 393 | 388 | 393 | 25,000 |
| 2005/07/28 | 401 | 401 | 393 | 393 | 10,000 |
| 2005/07/27 | 401 | 402 | 401 | 402 | 5,000 |
| 2005/07/26 | 420 | 420 | 400 | 400 | 7,000 |
| 2005/07/25 | 406 | 430 | 406 | 426 | 34,000 |
| 2005/07/22 | 435 | 435 | 400 | 406 | 32,000 |
| 2005/07/21 | 424 | 435 | 424 | 435 | 61,000 |
| 2005/07/20 | 376 | 440 | 376 | 420 | 123,000 |
| 2005/07/19 | 375 | 376 | 372 | 375 | 83,000 |
| 2005/07/15 | 333 | 390 | 333 | 375 | 82,000 |
| 2005/07/14 | 334 | 334 | 332 | 333 | 6,000 |
| 2005/07/13 | 329 | 334 | 329 | 330 | 6,000 |
| 2005/07/12 | 335 | 336 | 329 | 330 | 7,000 |
| 2005/07/11 | 339 | 340 | 331 | 335 | 31,000 |
| 2005/07/08 | 334 | 340 | 334 | 335 | 17,000 |
| 2005/07/07 | 331 | 332 | 331 | 332 | 7,000 |
| 2005/07/06 | 331 | 333 | 329 | 333 | 16,000 |
| 2005/07/05 | 335 | 335 | 330 | 330 | 11,000 |
| 2005/07/04 | 335 | 335 | 335 | 335 | 3,000 |
| 2005/07/01 | 329 | 335 | 329 | 335 | 15,000 |
| 2005/06/30 | 332 | 333 | 323 | 328 | 16,000 |
| 2005/06/29 | 329 | 335 | 329 | 335 | 36,000 |
| 2005/06/28 | 320 | 327 | 320 | 324 | 10,000 |
| 2005/06/27 | 318 | 330 | 318 | 319 | 39,000 |
| 2005/06/24 | 314 | 315 | 313 | 314 | 16,000 |
| 2005/06/23 | 312 | 314 | 311 | 314 | 7,000 |
| 2005/06/22 | 312 | 312 | 310 | 311 | 15,000 |
| 2005/06/21 | 311 | 313 | 310 | 311 | 14,000 |
| 2005/06/20 | 305 | 314 | 304 | 311 | 15,000 |
| 2005/06/17 | 298 | 300 | 294 | 300 | 17,000 |
| 2005/06/16 | 301 | 301 | 299 | 299 | 21,000 |
| 2005/06/15 | 310 | 311 | 308 | 308 | 17,000 |
| 2005/06/14 | 324 | 325 | 315 | 315 | 19,000 |
| 2005/06/13 | 315 | 325 | 315 | 325 | 75,000 |
| 2005/06/10 | 319 | 320 | 306 | 310 | 50,000 |
| 2005/06/09 | 304 | 316 | 299 | 315 | 71,000 |
| 2005/06/08 | 290 | 304 | 290 | 300 | 105,000 |
| 2005/06/07 | 281 | 295 | 279 | 290 | 155,000 |
| 2005/06/06 | 270 | 280 | 269 | 271 | 19,000 |
| 2005/06/03 | 284 | 284 | 270 | 273 | 34,000 |
| 2005/06/02 | 287 | 288 | 280 | 284 | 12,000 |
| 2005/06/01 | 292 | 292 | 281 | 290 | 46,000 |
| 2005/05/31 | 279 | 290 | 277 | 290 | 83,000 |
| 2005/05/30 | 299 | 310 | 264 | 267 | 243,000 |
| 2005/05/27 | 217 | 220 | 210 | 220 | 17,000 |
| 2005/05/26 | 213 | 215 | 212 | 215 | 20,000 |
| 2005/05/25 | 205 | 213 | 205 | 213 | 27,000 |
| 2005/05/24 | 217 | 218 | 203 | 210 | 26,000 |
| 2005/05/23 | 230 | 230 | 209 | 220 | 28,000 |
| 2005/05/19 | 250 | 250 | 245 | 245 | 3,000 |
| 2005/05/17 | 260 | 260 | 245 | 246 | 5,000 |
| 2005/05/16 | 250 | 250 | 249 | 250 | 4,000 |
| 2005/05/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/05/12 | 255 | 258 | 255 | 258 | 2,000 |
| 2005/05/11 | 259 | 260 | 255 | 255 | 11,000 |
| 2005/05/10 | 245 | 255 | 245 | 255 | 4,000 |
| 2005/05/09 | 249 | 250 | 249 | 250 | 2,000 |
| 2005/05/06 | 240 | 250 | 240 | 250 | 3,000 |
| 2005/05/02 | 239 | 240 | 239 | 240 | 7,000 |
| 2005/04/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/27 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/04/26 | 241 | 241 | 230 | 236 | 7,000 |
| 2005/04/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/04/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/04/20 | 252 | 260 | 252 | 260 | 4,000 |
| 2005/04/19 | 266 | 266 | 253 | 253 | 12,000 |
| 2005/04/18 | 266 | 270 | 262 | 265 | 25,000 |
| 2005/04/15 | 255 | 267 | 255 | 267 | 9,000 |
| 2005/04/14 | 255 | 255 | 255 | 255 | 4,000 |
| 2005/04/13 | 257 | 258 | 256 | 256 | 4,000 |
| 2005/04/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/04/11 | 270 | 270 | 260 | 260 | 7,000 |
| 2005/04/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/04/07 | 265 | 265 | 260 | 260 | 8,000 |
| 2005/04/06 | 267 | 267 | 265 | 265 | 5,000 |
| 2005/04/04 | 270 | 270 | 267 | 267 | 5,000 |
| 2005/04/01 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/03/31 | 260 | 270 | 260 | 270 | 6,000 |
| 2005/03/29 | 263 | 264 | 255 | 255 | 5,000 |
| 2005/03/28 | 265 | 265 | 264 | 264 | 4,000 |
| 2005/03/25 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/03/23 | 271 | 272 | 268 | 268 | 13,000 |
| 2005/03/22 | 274 | 275 | 270 | 270 | 6,000 |
| 2005/03/16 | 270 | 270 | 268 | 268 | 5,000 |
| 2005/03/15 | 270 | 275 | 270 | 275 | 2,000 |
| 2005/03/11 | 268 | 270 | 268 | 270 | 11,000 |
| 2005/03/10 | 265 | 267 | 265 | 267 | 3,000 |
| 2005/03/09 | 260 | 260 | 260 | 260 | 4,000 |
| 2005/03/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/03/03 | 255 | 255 | 255 | 255 | 13,000 |
| 2005/03/02 | 250 | 252 | 250 | 252 | 6,000 |
| 2005/03/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/02/28 | 255 | 255 | 250 | 255 | 8,000 |
| 2005/02/25 | 260 | 260 | 255 | 255 | 6,000 |
| 2005/02/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/02/21 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/02/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/02/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/02/16 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/02/14 | 265 | 265 | 250 | 250 | 10,000 |
| 2005/02/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/04 | 275 | 275 | 270 | 272 | 5,000 |
| 2005/02/03 | 275 | 275 | 275 | 275 | 12,000 |
| 2005/02/02 | 265 | 267 | 265 | 267 | 5,000 |
| 2005/02/01 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/01/31 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/01/28 | 269 | 270 | 269 | 270 | 6,000 |
| 2005/01/27 | 271 | 271 | 270 | 271 | 9,000 |
| 2005/01/26 | 255 | 280 | 255 | 270 | 30,000 |
| 2005/01/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/01/24 | 242 | 250 | 242 | 250 | 7,000 |
| 2005/01/18 | 245 | 245 | 240 | 240 | 5,000 |
| 2005/01/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/01/13 | 235 | 240 | 234 | 239 | 20,000 |
| 2005/01/12 | 240 | 240 | 235 | 235 | 6,000 |
| 2005/01/11 | 239 | 240 | 239 | 240 | 3,000 |
| 2005/01/07 | 239 | 239 | 235 | 235 | 7,000 |
| 2005/01/06 | 229 | 235 | 229 | 235 | 14,000 |
| 2005/01/05 | 230 | 232 | 229 | 232 | 16,000 |