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 |
|---|---|---|---|---|---|
| 2008/12/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/12/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/12/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/12/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/12/18 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/12/17 | 305 | 305 | 305 | 305 | 5,000 |
| 2008/12/16 | 305 | 305 | 304 | 304 | 3,000 |
| 2008/12/15 | 304 | 305 | 304 | 305 | 4,000 |
| 2008/12/12 | 304 | 304 | 304 | 304 | 3,000 |
| 2008/12/11 | 301 | 311 | 301 | 304 | 3,000 |
| 2008/12/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/12/08 | 305 | 305 | 301 | 301 | 4,000 |
| 2008/12/05 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/12/04 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/12/01 | 328 | 328 | 300 | 300 | 12,000 |
| 2008/11/28 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/11/27 | 330 | 330 | 329 | 329 | 4,000 |
| 2008/11/26 | 310 | 330 | 310 | 330 | 5,000 |
| 2008/11/21 | 302 | 302 | 301 | 301 | 3,000 |
| 2008/11/20 | 302 | 302 | 302 | 302 | 3,000 |
| 2008/11/19 | 302 | 302 | 302 | 302 | 4,000 |
| 2008/11/18 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/10/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/28 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/10/27 | 243 | 248 | 243 | 248 | 4,000 |
| 2008/10/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/10/20 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/10/17 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/10/16 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/10/09 | 240 | 251 | 240 | 240 | 6,000 |
| 2008/10/08 | 253 | 260 | 253 | 260 | 2,000 |
| 2008/10/07 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/09/30 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/09/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/28 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/08/27 | 300 | 300 | 295 | 295 | 3,000 |
| 2008/08/26 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/08/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/08/11 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/08/04 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/08/01 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/07/28 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/07/15 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/07/11 | 344 | 349 | 344 | 349 | 6,000 |
| 2008/07/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/06/27 | 343 | 348 | 340 | 348 | 6,000 |
| 2008/06/25 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/06/23 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/06/20 | 348 | 348 | 348 | 348 | 3,000 |
| 2008/06/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/06/17 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/06/16 | 350 | 350 | 340 | 341 | 3,000 |
| 2008/06/10 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/06/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/06/03 | 341 | 343 | 341 | 343 | 3,000 |
| 2008/06/02 | 337 | 337 | 330 | 330 | 3,000 |
| 2008/05/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/29 | 353 | 353 | 345 | 345 | 5,000 |
| 2008/05/28 | 341 | 350 | 341 | 350 | 5,000 |
| 2008/05/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/05/26 | 345 | 345 | 334 | 334 | 9,000 |
| 2008/05/23 | 294 | 295 | 293 | 295 | 3,000 |
| 2008/05/22 | 302 | 302 | 297 | 301 | 3,000 |
| 2008/05/20 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/05/16 | 300 | 300 | 300 | 300 | 8,000 |
| 2008/05/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/05/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/01 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/04/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/15 | 300 | 310 | 300 | 310 | 4,000 |
| 2008/04/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/03/31 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/03/28 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/03/27 | 301 | 301 | 300 | 300 | 2,000 |
| 2008/03/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/03/25 | 328 | 328 | 325 | 325 | 4,000 |
| 2008/03/24 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/03/19 | 292 | 300 | 292 | 300 | 2,000 |
| 2008/03/18 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/03/17 | 311 | 311 | 310 | 310 | 4,000 |
| 2008/03/14 | 310 | 311 | 310 | 311 | 14,000 |
| 2008/03/12 | 310 | 312 | 310 | 310 | 9,000 |
| 2008/03/07 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/03/06 | 310 | 312 | 310 | 310 | 8,000 |
| 2008/02/28 | 329 | 329 | 328 | 328 | 2,000 |
| 2008/02/26 | 329 | 329 | 328 | 328 | 2,000 |
| 2008/02/25 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/02/19 | 320 | 329 | 320 | 329 | 12,000 |
| 2008/02/18 | 321 | 322 | 316 | 320 | 13,000 |
| 2008/02/15 | 317 | 331 | 317 | 329 | 14,000 |
| 2008/02/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/02/08 | 310 | 311 | 310 | 311 | 2,000 |
| 2008/02/07 | 314 | 320 | 310 | 310 | 5,000 |
| 2008/02/06 | 318 | 318 | 317 | 317 | 4,000 |
| 2008/02/05 | 316 | 317 | 316 | 317 | 2,000 |
| 2008/02/04 | 321 | 321 | 320 | 320 | 6,000 |
| 2008/02/01 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/01/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/01/30 | 318 | 320 | 317 | 317 | 3,000 |
| 2008/01/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/01/22 | 302 | 312 | 302 | 310 | 6,000 |
| 2008/01/21 | 315 | 315 | 310 | 311 | 8,000 |
| 2008/01/18 | 316 | 316 | 315 | 315 | 6,000 |
| 2008/01/17 | 314 | 315 | 314 | 315 | 3,000 |
| 2008/01/16 | 333 | 333 | 315 | 315 | 11,000 |
| 2008/01/15 | 332 | 340 | 332 | 333 | 14,000 |