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 |
---|---|---|---|---|---|
2009/12/30 | 520 | 520 | 520 | 520 | 900 |
2009/12/29 | 520 | 520 | 515 | 520 | 700 |
2009/12/25 | 505 | 508 | 505 | 505 | 2,000 |
2009/12/24 | 505 | 505 | 505 | 505 | 900 |
2009/12/22 | 506 | 506 | 502 | 505 | 3,400 |
2009/12/21 | 530 | 530 | 495 | 510 | 4,500 |
2009/12/18 | 529 | 529 | 521 | 526 | 800 |
2009/12/17 | 515 | 530 | 515 | 530 | 1,700 |
2009/12/08 | 515 | 515 | 515 | 515 | 500 |
2009/12/04 | 500 | 500 | 500 | 500 | 100 |
2009/12/03 | 515 | 515 | 515 | 515 | 400 |
2009/12/02 | 529 | 529 | 515 | 515 | 1,200 |
2009/11/30 | 510 | 510 | 510 | 510 | 100 |
2009/11/27 | 509 | 509 | 509 | 509 | 100 |
2009/11/26 | 490 | 500 | 490 | 495 | 2,400 |
2009/11/25 | 500 | 520 | 500 | 520 | 200 |
2009/11/24 | 510 | 510 | 510 | 510 | 600 |
2009/11/20 | 510 | 510 | 510 | 510 | 700 |
2009/11/19 | 520 | 520 | 515 | 515 | 600 |
2009/11/18 | 510 | 510 | 510 | 510 | 1,100 |
2009/11/17 | 510 | 520 | 510 | 520 | 600 |
2009/11/16 | 513 | 513 | 510 | 510 | 1,400 |
2009/11/13 | 502 | 535 | 502 | 535 | 2,700 |
2009/11/12 | 540 | 540 | 510 | 510 | 4,200 |
2009/11/10 | 570 | 570 | 570 | 570 | 200 |
2009/11/06 | 560 | 560 | 560 | 560 | 300 |
2009/11/05 | 560 | 560 | 560 | 560 | 4,200 |
2009/11/04 | 560 | 575 | 560 | 575 | 900 |
2009/11/02 | 561 | 561 | 560 | 560 | 1,700 |
2009/10/30 | 560 | 560 | 560 | 560 | 5,400 |
2009/10/29 | 555 | 570 | 555 | 570 | 900 |
2009/10/26 | 590 | 590 | 575 | 575 | 600 |
2009/10/20 | 575 | 575 | 575 | 575 | 900 |
2009/10/19 | 577 | 580 | 577 | 580 | 300 |
2009/10/16 | 580 | 580 | 575 | 575 | 300 |
2009/10/15 | 575 | 578 | 572 | 572 | 1,400 |
2009/10/13 | 580 | 580 | 580 | 580 | 300 |
2009/10/09 | 561 | 580 | 555 | 580 | 1,000 |
2009/10/08 | 590 | 590 | 590 | 590 | 500 |
2009/10/07 | 560 | 580 | 560 | 570 | 9,100 |
2009/10/06 | 558 | 558 | 558 | 558 | 2,000 |
2009/10/02 | 590 | 590 | 578 | 578 | 1,400 |
2009/10/01 | 590 | 590 | 590 | 590 | 500 |
2009/09/29 | 585 | 585 | 585 | 585 | 500 |
2009/09/28 | 599 | 599 | 582 | 582 | 1,300 |
2009/09/25 | 598 | 600 | 592 | 600 | 1,500 |
2009/09/24 | 600 | 600 | 600 | 600 | 1,900 |
2009/09/18 | 602 | 602 | 600 | 602 | 3,300 |
2009/09/17 | 600 | 600 | 598 | 598 | 1,300 |
2009/09/16 | 604 | 604 | 599 | 600 | 3,100 |
2009/09/15 | 600 | 604 | 600 | 604 | 2,500 |
2009/09/14 | 589 | 595 | 589 | 595 | 1,100 |
2009/09/11 | 589 | 590 | 589 | 589 | 1,500 |
2009/09/10 | 580 | 580 | 580 | 580 | 200 |
2009/09/09 | 563 | 569 | 552 | 552 | 3,600 |
2009/09/08 | 579 | 580 | 550 | 562 | 7,400 |
2009/09/07 | 600 | 600 | 589 | 589 | 700 |
2009/09/04 | 600 | 600 | 600 | 600 | 600 |
2009/09/03 | 600 | 602 | 600 | 600 | 800 |
2009/09/02 | 605 | 605 | 605 | 605 | 500 |
2009/09/01 | 629 | 629 | 610 | 610 | 2,600 |
2009/08/31 | 608 | 629 | 608 | 620 | 6,700 |
2009/08/28 | 609 | 628 | 609 | 628 | 4,600 |
2009/08/27 | 602 | 620 | 601 | 619 | 4,300 |
2009/08/26 | 600 | 603 | 597 | 597 | 7,600 |
2009/08/25 | 600 | 600 | 600 | 600 | 200 |
2009/08/21 | 595 | 603 | 595 | 602 | 3,200 |
2009/08/20 | 595 | 595 | 590 | 595 | 3,600 |
2009/08/19 | 600 | 600 | 600 | 600 | 300 |
2009/08/18 | 604 | 605 | 604 | 604 | 4,600 |
2009/08/17 | 604 | 605 | 604 | 604 | 3,000 |
2009/08/14 | 599 | 605 | 599 | 605 | 1,300 |
2009/08/13 | 582 | 583 | 582 | 583 | 300 |
2009/08/12 | 600 | 600 | 582 | 582 | 1,800 |
2009/08/11 | 609 | 609 | 599 | 600 | 2,300 |
2009/08/10 | 590 | 600 | 562 | 582 | 4,200 |
2009/08/07 | 584 | 605 | 584 | 605 | 1,300 |
2009/08/06 | 584 | 600 | 584 | 600 | 3,500 |
2009/08/05 | 618 | 629 | 574 | 574 | 5,300 |
2009/08/04 | 530 | 558 | 530 | 558 | 12,000 |
2009/08/03 | 527 | 529 | 527 | 529 | 5,100 |
2009/07/31 | 521 | 528 | 521 | 528 | 2,000 |
2009/07/30 | 519 | 519 | 519 | 519 | 2,000 |
2009/07/29 | 519 | 519 | 514 | 514 | 2,000 |
2009/07/28 | 520 | 520 | 514 | 514 | 3,000 |
2009/07/27 | 510 | 510 | 510 | 510 | 2,000 |
2009/07/24 | 520 | 520 | 520 | 520 | 3,000 |
2009/07/23 | 520 | 520 | 520 | 520 | 2,000 |
2009/07/22 | 514 | 520 | 514 | 520 | 5,000 |
2009/07/21 | 520 | 520 | 514 | 515 | 3,000 |
2009/07/17 | 520 | 520 | 520 | 520 | 1,000 |
2009/07/16 | 520 | 520 | 513 | 520 | 3,000 |
2009/07/15 | 515 | 520 | 515 | 520 | 2,000 |
2009/07/13 | 512 | 512 | 512 | 512 | 1,000 |
2009/07/10 | 520 | 527 | 520 | 520 | 4,000 |
2009/07/09 | 520 | 520 | 520 | 520 | 1,000 |
2009/07/08 | 530 | 530 | 529 | 529 | 3,000 |
2009/07/07 | 530 | 530 | 530 | 530 | 2,000 |
2009/07/06 | 527 | 529 | 527 | 529 | 3,000 |
2009/07/03 | 528 | 528 | 522 | 522 | 3,000 |
2009/07/02 | 534 | 534 | 521 | 521 | 2,000 |
2009/07/01 | 524 | 524 | 524 | 524 | 1,000 |
2009/06/30 | 539 | 539 | 522 | 523 | 3,000 |
2009/06/29 | 530 | 540 | 530 | 540 | 3,000 |
2009/06/26 | 524 | 524 | 520 | 523 | 9,000 |
2009/06/25 | 528 | 528 | 522 | 523 | 7,000 |
2009/06/24 | 523 | 538 | 510 | 538 | 28,000 |
2009/06/18 | 459 | 459 | 459 | 459 | 1,000 |
2009/06/17 | 457 | 457 | 457 | 457 | 3,000 |
2009/06/16 | 455 | 457 | 455 | 457 | 4,000 |
2009/06/15 | 454 | 454 | 454 | 454 | 1,000 |
2009/06/12 | 456 | 456 | 441 | 441 | 5,000 |
2009/06/11 | 456 | 456 | 456 | 456 | 2,000 |
2009/06/10 | 460 | 460 | 455 | 455 | 6,000 |
2009/06/09 | 454 | 455 | 454 | 455 | 4,000 |
2009/06/08 | 440 | 458 | 440 | 450 | 7,000 |
2009/06/05 | 436 | 436 | 436 | 436 | 1,000 |
2009/06/04 | 432 | 432 | 432 | 432 | 2,000 |
2009/06/03 | 432 | 433 | 432 | 432 | 6,000 |
2009/06/02 | 450 | 450 | 430 | 430 | 4,000 |
2009/06/01 | 450 | 450 | 450 | 450 | 3,000 |
2009/05/29 | 450 | 450 | 450 | 450 | 3,000 |
2009/05/28 | 459 | 459 | 459 | 459 | 4,000 |
2009/05/27 | 459 | 459 | 459 | 459 | 5,000 |
2009/05/26 | 460 | 460 | 458 | 458 | 6,000 |
2009/05/25 | 460 | 460 | 457 | 460 | 6,000 |
2009/05/22 | 440 | 460 | 440 | 460 | 9,000 |
2009/05/21 | 415 | 420 | 415 | 420 | 13,000 |
2009/05/20 | 397 | 397 | 397 | 397 | 1,000 |
2009/05/19 | 385 | 395 | 385 | 395 | 8,000 |
2009/05/15 | 385 | 385 | 385 | 385 | 1,000 |
2009/05/08 | 383 | 383 | 383 | 383 | 3,000 |
2009/05/07 | 383 | 383 | 383 | 383 | 1,000 |
2009/05/01 | 375 | 375 | 375 | 375 | 2,000 |
2009/04/30 | 375 | 375 | 375 | 375 | 2,000 |
2009/04/27 | 375 | 375 | 375 | 375 | 2,000 |
2009/04/24 | 366 | 366 | 366 | 366 | 1,000 |
2009/04/22 | 367 | 367 | 367 | 367 | 1,000 |
2009/04/21 | 367 | 367 | 367 | 367 | 3,000 |
2009/04/20 | 367 | 367 | 367 | 367 | 3,000 |
2009/04/17 | 362 | 362 | 362 | 362 | 1,000 |
2009/04/16 | 355 | 359 | 355 | 359 | 4,000 |
2009/04/15 | 355 | 355 | 355 | 355 | 2,000 |
2009/04/14 | 355 | 355 | 355 | 355 | 1,000 |
2009/04/13 | 354 | 354 | 354 | 354 | 4,000 |
2009/04/10 | 354 | 354 | 354 | 354 | 1,000 |
2009/04/08 | 350 | 350 | 335 | 335 | 4,000 |
2009/04/07 | 357 | 357 | 357 | 357 | 3,000 |
2009/04/06 | 332 | 357 | 332 | 357 | 7,000 |
2009/04/03 | 331 | 335 | 331 | 331 | 3,000 |
2009/03/30 | 330 | 330 | 330 | 330 | 2,000 |
2009/03/26 | 339 | 339 | 339 | 339 | 1,000 |
2009/03/25 | 354 | 354 | 354 | 354 | 3,000 |
2009/03/24 | 350 | 350 | 350 | 350 | 3,000 |
2009/03/23 | 340 | 350 | 340 | 350 | 5,000 |
2009/03/19 | 330 | 330 | 330 | 330 | 1,000 |
2009/03/13 | 335 | 335 | 322 | 322 | 4,000 |
2009/03/12 | 335 | 335 | 335 | 335 | 1,000 |
2009/03/11 | 335 | 335 | 335 | 335 | 3,000 |
2009/03/06 | 335 | 335 | 335 | 335 | 2,000 |
2009/03/05 | 333 | 333 | 333 | 333 | 3,000 |
2009/03/04 | 334 | 334 | 334 | 334 | 1,000 |
2009/03/03 | 334 | 334 | 334 | 334 | 1,000 |
2009/03/02 | 334 | 334 | 334 | 334 | 4,000 |
2009/02/27 | 346 | 346 | 321 | 321 | 2,000 |
2009/02/19 | 350 | 350 | 350 | 350 | 3,000 |
2009/02/18 | 350 | 350 | 350 | 350 | 3,000 |
2009/02/17 | 350 | 350 | 350 | 350 | 2,000 |
2009/02/16 | 350 | 350 | 350 | 350 | 1,000 |
2009/02/13 | 345 | 349 | 345 | 349 | 4,000 |
2009/02/12 | 345 | 345 | 345 | 345 | 3,000 |
2009/02/10 | 345 | 345 | 345 | 345 | 1,000 |
2009/02/09 | 345 | 345 | 345 | 345 | 1,000 |
2009/02/06 | 340 | 344 | 340 | 344 | 2,000 |
2009/02/03 | 338 | 339 | 338 | 339 | 2,000 |
2009/02/02 | 337 | 337 | 337 | 337 | 3,000 |
2009/01/30 | 338 | 338 | 337 | 337 | 3,000 |
2009/01/29 | 338 | 338 | 338 | 338 | 2,000 |
2009/01/28 | 338 | 338 | 338 | 338 | 4,000 |
2009/01/27 | 338 | 338 | 338 | 338 | 4,000 |
2009/01/26 | 339 | 339 | 339 | 339 | 5,000 |
2009/01/23 | 339 | 339 | 339 | 339 | 3,000 |
2009/01/22 | 333 | 339 | 333 | 339 | 7,000 |
2009/01/21 | 329 | 329 | 329 | 329 | 3,000 |
2009/01/20 | 329 | 329 | 329 | 329 | 3,000 |
2009/01/19 | 329 | 329 | 329 | 329 | 3,000 |
2009/01/16 | 330 | 330 | 330 | 330 | 3,000 |
2009/01/15 | 340 | 340 | 330 | 330 | 3,000 |
2009/01/14 | 315 | 340 | 315 | 340 | 5,000 |