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 |
|---|---|---|---|---|---|
| 2006/12/28 | 392 | 392 | 392 | 392 | 2,000 |
| 2006/12/26 | 390 | 392 | 390 | 392 | 7,000 |
| 2006/12/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/12/22 | 394 | 395 | 390 | 390 | 4,000 |
| 2006/12/21 | 395 | 396 | 391 | 391 | 4,000 |
| 2006/12/20 | 394 | 396 | 394 | 396 | 4,000 |
| 2006/12/19 | 390 | 393 | 390 | 393 | 3,000 |
| 2006/12/18 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/12/15 | 393 | 394 | 393 | 393 | 5,000 |
| 2006/12/14 | 384 | 385 | 384 | 385 | 2,000 |
| 2006/12/13 | 385 | 385 | 384 | 385 | 3,000 |
| 2006/12/11 | 385 | 386 | 384 | 384 | 11,000 |
| 2006/12/08 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/12/07 | 380 | 382 | 380 | 382 | 7,000 |
| 2006/12/06 | 390 | 390 | 390 | 390 | 5,000 |
| 2006/12/05 | 384 | 395 | 384 | 390 | 5,000 |
| 2006/12/01 | 375 | 380 | 375 | 380 | 8,000 |
| 2006/11/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/11/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/11/24 | 371 | 371 | 370 | 370 | 5,000 |
| 2006/11/22 | 370 | 371 | 364 | 371 | 24,000 |
| 2006/11/21 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/11/20 | 368 | 370 | 368 | 370 | 6,000 |
| 2006/11/17 | 370 | 371 | 370 | 370 | 5,000 |
| 2006/11/16 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/11/15 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/11/14 | 371 | 371 | 370 | 370 | 4,000 |
| 2006/11/13 | 370 | 370 | 369 | 370 | 10,000 |
| 2006/11/09 | 370 | 374 | 370 | 374 | 3,000 |
| 2006/11/08 | 374 | 375 | 370 | 370 | 9,000 |
| 2006/11/07 | 373 | 376 | 373 | 375 | 4,000 |
| 2006/11/06 | 370 | 373 | 370 | 373 | 7,000 |
| 2006/11/01 | 369 | 373 | 369 | 373 | 3,000 |
| 2006/10/30 | 380 | 380 | 378 | 380 | 4,000 |
| 2006/10/27 | 382 | 383 | 382 | 383 | 2,000 |
| 2006/10/26 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/10/20 | 388 | 388 | 383 | 385 | 3,000 |
| 2006/10/19 | 378 | 378 | 377 | 377 | 3,000 |
| 2006/10/17 | 370 | 371 | 370 | 371 | 2,000 |
| 2006/10/16 | 368 | 370 | 368 | 370 | 2,000 |
| 2006/10/12 | 380 | 385 | 380 | 385 | 2,000 |
| 2006/10/11 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/10/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/10/04 | 393 | 394 | 393 | 394 | 2,000 |
| 2006/09/28 | 398 | 399 | 398 | 399 | 2,000 |
| 2006/09/27 | 392 | 400 | 392 | 399 | 5,000 |
| 2006/09/25 | 387 | 387 | 385 | 385 | 2,000 |
| 2006/09/22 | 387 | 395 | 387 | 395 | 3,000 |
| 2006/09/21 | 386 | 387 | 386 | 387 | 2,000 |
| 2006/09/20 | 386 | 387 | 386 | 387 | 2,000 |
| 2006/09/19 | 389 | 390 | 389 | 390 | 4,000 |
| 2006/09/15 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/09/13 | 391 | 392 | 390 | 390 | 5,000 |
| 2006/09/12 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/09/11 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/09/07 | 405 | 405 | 395 | 400 | 12,000 |
| 2006/09/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/09/05 | 410 | 410 | 408 | 410 | 7,000 |
| 2006/09/04 | 409 | 410 | 409 | 410 | 2,000 |
| 2006/09/01 | 410 | 410 | 408 | 408 | 5,000 |
| 2006/08/31 | 412 | 413 | 412 | 413 | 3,000 |
| 2006/08/28 | 412 | 413 | 412 | 413 | 2,000 |
| 2006/08/25 | 405 | 413 | 405 | 413 | 4,000 |
| 2006/08/24 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/08/23 | 410 | 411 | 410 | 411 | 2,000 |
| 2006/08/22 | 403 | 405 | 403 | 405 | 5,000 |
| 2006/08/21 | 403 | 404 | 401 | 401 | 14,000 |
| 2006/08/18 | 400 | 405 | 399 | 404 | 21,000 |
| 2006/08/16 | 392 | 397 | 390 | 397 | 22,000 |
| 2006/08/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/09 | 387 | 390 | 383 | 390 | 8,000 |
| 2006/08/07 | 398 | 398 | 390 | 390 | 2,000 |
| 2006/08/04 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/08/02 | 394 | 395 | 390 | 390 | 16,000 |
| 2006/08/01 | 399 | 399 | 398 | 398 | 2,000 |
| 2006/07/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/28 | 395 | 396 | 395 | 396 | 3,000 |
| 2006/07/27 | 399 | 400 | 399 | 400 | 3,000 |
| 2006/07/26 | 406 | 406 | 400 | 400 | 4,000 |
| 2006/07/20 | 406 | 406 | 406 | 406 | 2,000 |
| 2006/07/19 | 398 | 399 | 398 | 398 | 14,000 |
| 2006/07/18 | 403 | 403 | 398 | 399 | 11,000 |
| 2006/07/14 | 407 | 408 | 406 | 406 | 3,000 |
| 2006/07/13 | 410 | 410 | 409 | 410 | 7,000 |
| 2006/07/12 | 407 | 408 | 407 | 408 | 2,000 |
| 2006/07/11 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/07/10 | 421 | 421 | 415 | 415 | 4,000 |
| 2006/07/07 | 417 | 422 | 417 | 422 | 5,000 |
| 2006/07/05 | 431 | 432 | 421 | 421 | 13,000 |
| 2006/07/04 | 435 | 435 | 434 | 434 | 4,000 |
| 2006/07/03 | 430 | 433 | 430 | 433 | 4,000 |
| 2006/06/30 | 424 | 429 | 424 | 427 | 4,000 |
| 2006/06/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/06/27 | 419 | 427 | 417 | 420 | 10,000 |
| 2006/06/21 | 416 | 417 | 416 | 417 | 4,000 |
| 2006/06/20 | 417 | 418 | 417 | 418 | 2,000 |
| 2006/06/19 | 410 | 428 | 410 | 412 | 7,000 |
| 2006/06/16 | 400 | 410 | 400 | 410 | 5,000 |
| 2006/06/15 | 399 | 400 | 396 | 396 | 3,000 |
| 2006/06/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/06/13 | 397 | 397 | 395 | 395 | 2,000 |
| 2006/06/12 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/06/09 | 390 | 395 | 390 | 395 | 13,000 |
| 2006/06/08 | 398 | 398 | 385 | 395 | 11,000 |
| 2006/06/07 | 398 | 400 | 398 | 400 | 6,000 |
| 2006/06/06 | 415 | 415 | 410 | 410 | 3,000 |
| 2006/06/02 | 400 | 415 | 397 | 415 | 20,000 |
| 2006/06/01 | 403 | 404 | 399 | 400 | 21,000 |
| 2006/05/31 | 420 | 420 | 410 | 411 | 12,000 |
| 2006/05/30 | 420 | 429 | 420 | 425 | 14,000 |
| 2006/05/29 | 421 | 422 | 420 | 420 | 15,000 |
| 2006/05/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/05/25 | 420 | 426 | 420 | 425 | 19,000 |
| 2006/05/24 | 433 | 434 | 420 | 421 | 34,000 |
| 2006/05/23 | 440 | 445 | 432 | 433 | 71,000 |
| 2006/05/22 | 476 | 477 | 430 | 440 | 62,000 |
| 2006/05/19 | 467 | 480 | 450 | 475 | 18,000 |
| 2006/05/18 | 485 | 550 | 460 | 468 | 151,000 |
| 2006/05/17 | 442 | 470 | 440 | 468 | 9,000 |
| 2006/05/16 | 462 | 463 | 440 | 441 | 25,000 |
| 2006/05/15 | 459 | 482 | 459 | 470 | 38,000 |
| 2006/05/12 | 443 | 460 | 443 | 460 | 11,000 |
| 2006/05/11 | 443 | 445 | 443 | 445 | 6,000 |
| 2006/05/10 | 449 | 450 | 443 | 443 | 9,000 |
| 2006/05/09 | 445 | 460 | 445 | 460 | 5,000 |
| 2006/05/08 | 443 | 443 | 443 | 443 | 3,000 |
| 2006/05/02 | 446 | 466 | 446 | 465 | 9,000 |
| 2006/05/01 | 450 | 450 | 450 | 450 | 6,000 |
| 2006/04/28 | 450 | 450 | 449 | 450 | 4,000 |
| 2006/04/27 | 450 | 450 | 449 | 449 | 5,000 |
| 2006/04/26 | 443 | 449 | 443 | 444 | 12,000 |
| 2006/04/25 | 441 | 445 | 441 | 444 | 14,000 |
| 2006/04/24 | 455 | 455 | 445 | 445 | 16,000 |
| 2006/04/21 | 466 | 467 | 459 | 460 | 17,000 |
| 2006/04/20 | 470 | 470 | 465 | 466 | 7,000 |
| 2006/04/19 | 472 | 472 | 469 | 470 | 6,000 |
| 2006/04/18 | 467 | 470 | 466 | 468 | 10,000 |
| 2006/04/17 | 470 | 470 | 467 | 468 | 5,000 |
| 2006/04/13 | 470 | 471 | 470 | 471 | 2,000 |
| 2006/04/12 | 472 | 481 | 472 | 479 | 6,000 |
| 2006/04/11 | 479 | 479 | 470 | 472 | 8,000 |
| 2006/04/10 | 486 | 487 | 486 | 486 | 8,000 |
| 2006/04/07 | 485 | 486 | 480 | 486 | 7,000 |
| 2006/04/06 | 479 | 480 | 479 | 479 | 21,000 |
| 2006/04/05 | 475 | 476 | 475 | 475 | 15,000 |
| 2006/04/04 | 475 | 476 | 474 | 475 | 24,000 |
| 2006/04/03 | 475 | 475 | 470 | 474 | 26,000 |
| 2006/03/31 | 475 | 476 | 474 | 474 | 10,000 |
| 2006/03/30 | 470 | 472 | 470 | 472 | 14,000 |
| 2006/03/29 | 489 | 489 | 485 | 485 | 17,000 |
| 2006/03/28 | 492 | 493 | 489 | 489 | 10,000 |
| 2006/03/27 | 495 | 497 | 491 | 492 | 28,000 |
| 2006/03/24 | 504 | 505 | 488 | 491 | 17,000 |
| 2006/03/23 | 508 | 514 | 505 | 505 | 34,000 |
| 2006/03/22 | 500 | 506 | 500 | 505 | 38,000 |
| 2006/03/20 | 485 | 500 | 485 | 500 | 47,000 |
| 2006/03/17 | 486 | 486 | 475 | 476 | 23,000 |
| 2006/03/16 | 470 | 486 | 470 | 475 | 55,000 |
| 2006/03/15 | 469 | 470 | 468 | 470 | 9,000 |
| 2006/03/14 | 453 | 471 | 453 | 470 | 30,000 |
| 2006/03/13 | 450 | 456 | 450 | 451 | 4,000 |
| 2006/03/10 | 455 | 455 | 450 | 450 | 2,000 |
| 2006/03/08 | 450 | 456 | 450 | 455 | 6,000 |
| 2006/03/07 | 449 | 450 | 449 | 450 | 2,000 |
| 2006/03/06 | 446 | 462 | 444 | 460 | 24,000 |
| 2006/03/03 | 445 | 446 | 439 | 440 | 21,000 |
| 2006/03/02 | 445 | 446 | 440 | 440 | 11,000 |
| 2006/03/01 | 439 | 445 | 438 | 440 | 10,000 |
| 2006/02/28 | 436 | 437 | 436 | 437 | 2,000 |
| 2006/02/27 | 439 | 440 | 435 | 437 | 49,000 |
| 2006/02/24 | 435 | 436 | 435 | 436 | 4,000 |
| 2006/02/23 | 426 | 435 | 426 | 435 | 4,000 |
| 2006/02/21 | 425 | 430 | 425 | 430 | 14,000 |
| 2006/02/20 | 434 | 435 | 424 | 425 | 21,000 |
| 2006/02/17 | 469 | 470 | 435 | 445 | 61,000 |
| 2006/02/16 | 450 | 475 | 450 | 470 | 173,000 |
| 2006/02/15 | 409 | 419 | 409 | 415 | 10,000 |
| 2006/02/14 | 419 | 420 | 403 | 410 | 32,000 |
| 2006/02/13 | 450 | 451 | 430 | 430 | 20,000 |
| 2006/02/10 | 452 | 453 | 451 | 452 | 13,000 |
| 2006/02/09 | 451 | 451 | 451 | 451 | 4,000 |
| 2006/02/08 | 453 | 456 | 451 | 452 | 20,000 |
| 2006/02/07 | 447 | 447 | 447 | 447 | 3,000 |
| 2006/02/06 | 455 | 456 | 445 | 445 | 9,000 |
| 2006/02/03 | 455 | 460 | 455 | 457 | 7,000 |
| 2006/02/02 | 464 | 466 | 451 | 455 | 13,000 |
| 2006/02/01 | 465 | 466 | 465 | 466 | 2,000 |
| 2006/01/31 | 470 | 470 | 470 | 470 | 7,000 |
| 2006/01/30 | 478 | 480 | 470 | 470 | 7,000 |
| 2006/01/27 | 450 | 480 | 449 | 468 | 33,000 |
| 2006/01/26 | 445 | 451 | 445 | 450 | 16,000 |
| 2006/01/25 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/01/24 | 436 | 436 | 435 | 435 | 2,000 |
| 2006/01/23 | 431 | 441 | 425 | 435 | 21,000 |
| 2006/01/20 | 460 | 460 | 440 | 440 | 12,000 |
| 2006/01/19 | 404 | 456 | 404 | 443 | 27,000 |
| 2006/01/18 | 460 | 460 | 398 | 405 | 60,000 |
| 2006/01/17 | 460 | 462 | 459 | 460 | 24,000 |
| 2006/01/16 | 462 | 462 | 460 | 461 | 18,000 |
| 2006/01/13 | 460 | 465 | 459 | 460 | 24,000 |
| 2006/01/12 | 461 | 461 | 456 | 460 | 26,000 |
| 2006/01/11 | 459 | 461 | 455 | 460 | 34,000 |
| 2006/01/10 | 453 | 470 | 453 | 455 | 76,000 |
| 2006/01/06 | 422 | 460 | 422 | 453 | 122,000 |
| 2006/01/05 | 415 | 420 | 415 | 416 | 15,000 |
| 2006/01/04 | 407 | 415 | 407 | 415 | 21,000 |