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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,441 | 1,450 | 1,440 | 1,449 | 4,300 |
| 2013/12/27 | 1,413 | 1,426 | 1,410 | 1,426 | 3,000 |
| 2013/12/26 | 1,420 | 1,435 | 1,412 | 1,413 | 4,300 |
| 2013/12/25 | 1,400 | 1,420 | 1,392 | 1,417 | 10,200 |
| 2013/12/24 | 1,398 | 1,415 | 1,398 | 1,400 | 5,200 |
| 2013/12/20 | 1,400 | 1,400 | 1,399 | 1,400 | 4,100 |
| 2013/12/19 | 1,420 | 1,420 | 1,391 | 1,396 | 1,200 |
| 2013/12/18 | 1,400 | 1,440 | 1,400 | 1,413 | 4,300 |
| 2013/12/17 | 1,380 | 1,409 | 1,380 | 1,400 | 3,900 |
| 2013/12/16 | 1,390 | 1,402 | 1,378 | 1,399 | 8,900 |
| 2013/12/13 | 1,478 | 1,478 | 1,440 | 1,475 | 6,800 |
| 2013/12/12 | 1,408 | 1,493 | 1,401 | 1,470 | 18,300 |
| 2013/12/11 | 1,410 | 1,422 | 1,406 | 1,409 | 2,600 |
| 2013/12/10 | 1,430 | 1,437 | 1,377 | 1,408 | 11,700 |
| 2013/12/09 | 1,424 | 1,446 | 1,424 | 1,444 | 5,400 |
| 2013/12/06 | 1,436 | 1,450 | 1,436 | 1,437 | 1,800 |
| 2013/12/05 | 1,443 | 1,443 | 1,436 | 1,437 | 1,200 |
| 2013/12/04 | 1,445 | 1,476 | 1,430 | 1,452 | 6,700 |
| 2013/12/03 | 1,420 | 1,470 | 1,420 | 1,459 | 7,300 |
| 2013/12/02 | 1,400 | 1,410 | 1,400 | 1,410 | 1,400 |
| 2013/11/29 | 1,391 | 1,400 | 1,391 | 1,400 | 2,800 |
| 2013/11/28 | 1,383 | 1,400 | 1,383 | 1,399 | 4,600 |
| 2013/11/27 | 1,376 | 1,378 | 1,376 | 1,377 | 1,500 |
| 2013/11/26 | 1,395 | 1,395 | 1,375 | 1,376 | 8,600 |
| 2013/11/25 | 1,392 | 1,411 | 1,382 | 1,394 | 3,100 |
| 2013/11/22 | 1,381 | 1,397 | 1,380 | 1,382 | 3,800 |
| 2013/11/21 | 1,389 | 1,390 | 1,380 | 1,381 | 5,100 |
| 2013/11/20 | 1,390 | 1,393 | 1,381 | 1,381 | 13,800 |
| 2013/11/19 | 1,380 | 1,391 | 1,380 | 1,387 | 4,300 |
| 2013/11/18 | 1,421 | 1,427 | 1,380 | 1,381 | 14,900 |
| 2013/11/15 | 1,430 | 1,430 | 1,420 | 1,430 | 10,200 |
| 2013/11/14 | 1,390 | 1,400 | 1,372 | 1,400 | 4,800 |
| 2013/11/13 | 1,390 | 1,405 | 1,370 | 1,390 | 25,300 |
| 2013/11/12 | 1,476 | 1,485 | 1,476 | 1,480 | 5,400 |
| 2013/11/11 | 1,520 | 1,521 | 1,480 | 1,488 | 15,200 |
| 2013/11/08 | 1,490 | 1,509 | 1,483 | 1,500 | 5,100 |
| 2013/11/07 | 1,600 | 1,632 | 1,489 | 1,513 | 18,000 |
| 2013/11/06 | 1,635 | 1,660 | 1,630 | 1,645 | 2,000 |
| 2013/11/05 | 1,621 | 1,622 | 1,621 | 1,621 | 1,600 |
| 2013/11/01 | 1,679 | 1,679 | 1,620 | 1,620 | 1,100 |
| 2013/10/31 | 1,690 | 1,690 | 1,610 | 1,690 | 27,000 |
| 2013/10/30 | 1,620 | 1,650 | 1,620 | 1,650 | 2,400 |
| 2013/10/29 | 1,650 | 1,650 | 1,649 | 1,650 | 400 |
| 2013/10/28 | 1,629 | 1,631 | 1,612 | 1,631 | 4,000 |
| 2013/10/25 | 1,593 | 1,629 | 1,593 | 1,629 | 200 |
| 2013/10/23 | 1,655 | 1,655 | 1,600 | 1,621 | 1,700 |
| 2013/10/22 | 1,601 | 1,635 | 1,601 | 1,635 | 800 |
| 2013/10/21 | 1,660 | 1,665 | 1,640 | 1,641 | 1,900 |
| 2013/10/18 | 1,660 | 1,670 | 1,660 | 1,660 | 1,500 |
| 2013/10/17 | 1,670 | 1,680 | 1,660 | 1,670 | 4,600 |
| 2013/10/16 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2013/10/15 | 1,678 | 1,678 | 1,678 | 1,678 | 300 |
| 2013/10/11 | 1,630 | 1,630 | 1,610 | 1,610 | 400 |
| 2013/10/10 | 1,600 | 1,605 | 1,599 | 1,605 | 2,300 |
| 2013/10/09 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
| 2013/10/08 | 1,600 | 1,610 | 1,599 | 1,610 | 3,400 |
| 2013/10/07 | 1,650 | 1,650 | 1,640 | 1,640 | 600 |
| 2013/10/03 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2013/10/02 | 1,679 | 1,679 | 1,640 | 1,679 | 3,900 |
| 2013/10/01 | 1,700 | 1,710 | 1,699 | 1,699 | 900 |
| 2013/09/30 | 1,717 | 1,717 | 1,698 | 1,716 | 1,400 |
| 2013/09/27 | 1,679 | 1,719 | 1,679 | 1,719 | 3,800 |
| 2013/09/26 | 1,679 | 1,727 | 1,679 | 1,679 | 1,200 |
| 2013/09/24 | 1,679 | 1,687 | 1,679 | 1,687 | 800 |
| 2013/09/20 | 1,680 | 1,735 | 1,680 | 1,710 | 5,000 |
| 2013/09/19 | 1,680 | 1,681 | 1,679 | 1,680 | 1,300 |
| 2013/09/18 | 1,679 | 1,685 | 1,679 | 1,685 | 1,400 |
| 2013/09/17 | 1,679 | 1,699 | 1,679 | 1,683 | 600 |
| 2013/09/13 | 1,650 | 1,687 | 1,640 | 1,687 | 4,100 |
| 2013/09/12 | 1,560 | 1,635 | 1,560 | 1,635 | 3,700 |
| 2013/09/11 | 1,540 | 1,555 | 1,540 | 1,555 | 1,700 |
| 2013/09/10 | 1,499 | 1,550 | 1,499 | 1,540 | 5,400 |
| 2013/09/09 | 1,461 | 1,475 | 1,461 | 1,469 | 3,900 |
| 2013/09/06 | 1,482 | 1,486 | 1,462 | 1,462 | 2,300 |
| 2013/09/05 | 1,482 | 1,519 | 1,480 | 1,519 | 4,700 |
| 2013/09/04 | 1,490 | 1,490 | 1,480 | 1,489 | 2,900 |
| 2013/09/03 | 1,490 | 1,500 | 1,485 | 1,488 | 4,000 |
| 2013/09/02 | 1,500 | 1,500 | 1,485 | 1,500 | 3,200 |
| 2013/08/30 | 1,500 | 1,510 | 1,485 | 1,500 | 13,400 |
| 2013/08/29 | 1,542 | 1,567 | 1,540 | 1,563 | 2,400 |
| 2013/08/28 | 1,556 | 1,562 | 1,555 | 1,556 | 1,900 |
| 2013/08/27 | 1,568 | 1,598 | 1,566 | 1,567 | 1,900 |
| 2013/08/26 | 1,571 | 1,571 | 1,568 | 1,568 | 700 |
| 2013/08/23 | 1,573 | 1,576 | 1,565 | 1,571 | 5,000 |
| 2013/08/22 | 1,585 | 1,589 | 1,572 | 1,573 | 2,700 |
| 2013/08/21 | 1,613 | 1,613 | 1,581 | 1,595 | 2,900 |
| 2013/08/20 | 1,629 | 1,629 | 1,615 | 1,617 | 4,900 |
| 2013/08/19 | 1,639 | 1,639 | 1,621 | 1,621 | 5,800 |
| 2013/08/16 | 1,638 | 1,639 | 1,637 | 1,639 | 1,000 |
| 2013/08/15 | 1,645 | 1,645 | 1,638 | 1,645 | 5,200 |
| 2013/08/14 | 1,645 | 1,646 | 1,639 | 1,645 | 4,100 |
| 2013/08/13 | 1,659 | 1,697 | 1,645 | 1,645 | 3,500 |
| 2013/08/12 | 1,660 | 1,750 | 1,656 | 1,660 | 3,900 |
| 2013/08/09 | 1,745 | 1,780 | 1,700 | 1,780 | 1,500 |
| 2013/08/08 | 1,755 | 1,760 | 1,721 | 1,721 | 3,300 |
| 2013/08/07 | 1,721 | 1,755 | 1,705 | 1,708 | 3,600 |
| 2013/08/06 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2013/08/05 | 1,750 | 1,750 | 1,745 | 1,745 | 800 |
| 2013/08/02 | 1,720 | 1,787 | 1,720 | 1,750 | 5,000 |
| 2013/08/01 | 1,720 | 1,720 | 1,650 | 1,715 | 700 |
| 2013/07/31 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
| 2013/07/30 | 1,635 | 1,730 | 1,635 | 1,730 | 6,200 |
| 2013/07/29 | 1,650 | 1,650 | 1,613 | 1,637 | 2,900 |
| 2013/07/26 | 1,600 | 1,664 | 1,600 | 1,649 | 7,300 |
| 2013/07/25 | 1,666 | 1,666 | 1,640 | 1,640 | 3,000 |
| 2013/07/24 | 1,720 | 1,720 | 1,665 | 1,680 | 2,500 |
| 2013/07/23 | 1,740 | 1,740 | 1,710 | 1,720 | 2,100 |
| 2013/07/22 | 1,730 | 1,760 | 1,730 | 1,740 | 1,800 |
| 2013/07/19 | 1,800 | 1,800 | 1,761 | 1,761 | 900 |
| 2013/07/18 | 1,810 | 1,810 | 1,750 | 1,800 | 6,300 |
| 2013/07/17 | 1,808 | 1,815 | 1,710 | 1,799 | 9,000 |
| 2013/07/16 | 1,800 | 1,810 | 1,770 | 1,810 | 4,500 |
| 2013/07/12 | 1,800 | 1,800 | 1,780 | 1,800 | 3,800 |
| 2013/07/11 | 1,800 | 1,824 | 1,780 | 1,800 | 4,500 |
| 2013/07/10 | 1,820 | 1,824 | 1,801 | 1,824 | 4,200 |
| 2013/07/09 | 1,840 | 1,840 | 1,811 | 1,820 | 1,300 |
| 2013/07/08 | 1,830 | 1,850 | 1,815 | 1,834 | 8,100 |
| 2013/07/05 | 1,815 | 1,828 | 1,790 | 1,828 | 5,600 |
| 2013/07/04 | 1,825 | 1,825 | 1,751 | 1,799 | 1,800 |
| 2013/07/03 | 1,829 | 1,829 | 1,810 | 1,829 | 4,600 |
| 2013/07/02 | 1,830 | 1,830 | 1,820 | 1,820 | 4,400 |
| 2013/07/01 | 1,839 | 1,840 | 1,801 | 1,830 | 5,100 |
| 2013/06/28 | 1,839 | 1,839 | 1,800 | 1,835 | 4,600 |
| 2013/06/27 | 1,770 | 1,794 | 1,770 | 1,780 | 5,700 |
| 2013/06/26 | 1,840 | 1,840 | 1,760 | 1,760 | 5,500 |
| 2013/06/25 | 1,850 | 1,850 | 1,840 | 1,840 | 6,100 |
| 2013/06/24 | 1,800 | 1,820 | 1,800 | 1,810 | 8,800 |
| 2013/06/21 | 1,640 | 1,800 | 1,640 | 1,800 | 28,900 |
| 2013/06/20 | 1,880 | 1,880 | 1,835 | 1,840 | 4,300 |
| 2013/06/19 | 1,893 | 1,960 | 1,873 | 1,931 | 15,300 |
| 2013/06/18 | 1,849 | 1,870 | 1,815 | 1,870 | 8,900 |
| 2013/06/17 | 1,765 | 1,898 | 1,749 | 1,800 | 8,500 |
| 2013/06/14 | 1,690 | 1,690 | 1,650 | 1,670 | 2,700 |
| 2013/06/13 | 1,665 | 1,665 | 1,611 | 1,630 | 5,300 |
| 2013/06/12 | 1,650 | 1,705 | 1,601 | 1,705 | 7,500 |
| 2013/06/11 | 1,650 | 1,769 | 1,631 | 1,769 | 2,800 |
| 2013/06/10 | 1,580 | 1,765 | 1,580 | 1,765 | 13,000 |
| 2013/06/07 | 1,670 | 1,670 | 1,480 | 1,550 | 18,100 |
| 2013/06/06 | 1,690 | 1,690 | 1,565 | 1,689 | 18,000 |
| 2013/06/05 | 1,720 | 1,800 | 1,715 | 1,715 | 14,300 |
| 2013/06/04 | 1,660 | 1,679 | 1,600 | 1,679 | 7,700 |
| 2013/06/03 | 1,700 | 1,748 | 1,700 | 1,740 | 5,000 |
| 2013/05/31 | 1,760 | 1,761 | 1,710 | 1,715 | 4,100 |
| 2013/05/30 | 1,800 | 1,807 | 1,750 | 1,760 | 14,200 |
| 2013/05/29 | 1,879 | 1,879 | 1,760 | 1,798 | 7,200 |
| 2013/05/28 | 1,701 | 1,780 | 1,691 | 1,759 | 9,500 |
| 2013/05/27 | 1,754 | 1,756 | 1,713 | 1,748 | 10,800 |
| 2013/05/24 | 1,730 | 1,798 | 1,680 | 1,756 | 37,000 |
| 2013/05/23 | 1,786 | 1,917 | 1,750 | 1,850 | 27,300 |
| 2013/05/22 | 2,010 | 2,010 | 1,830 | 1,846 | 27,400 |
| 2013/05/21 | 2,080 | 2,080 | 1,972 | 2,019 | 18,100 |
| 2013/05/20 | 1,980 | 2,150 | 1,979 | 2,150 | 43,900 |
| 2013/05/17 | 1,875 | 1,951 | 1,860 | 1,930 | 29,000 |
| 2013/05/16 | 1,920 | 1,987 | 1,846 | 1,952 | 93,500 |
| 2013/05/15 | 1,700 | 1,900 | 1,685 | 1,846 | 56,800 |
| 2013/05/14 | 1,688 | 1,700 | 1,664 | 1,690 | 16,200 |
| 2013/05/13 | 1,688 | 1,688 | 1,631 | 1,662 | 13,600 |
| 2013/05/10 | 1,620 | 1,700 | 1,615 | 1,700 | 36,000 |
| 2013/05/09 | 1,590 | 1,613 | 1,590 | 1,594 | 24,400 |
| 2013/05/08 | 1,595 | 1,595 | 1,552 | 1,574 | 9,600 |
| 2013/05/07 | 1,525 | 1,590 | 1,525 | 1,570 | 18,500 |
| 2013/05/02 | 1,525 | 1,544 | 1,511 | 1,525 | 10,800 |
| 2013/05/01 | 1,568 | 1,568 | 1,530 | 1,551 | 12,300 |
| 2013/04/30 | 1,560 | 1,580 | 1,552 | 1,569 | 10,700 |
| 2013/04/26 | 1,600 | 1,607 | 1,550 | 1,575 | 14,500 |
| 2013/04/25 | 1,549 | 1,600 | 1,530 | 1,599 | 27,900 |
| 2013/04/24 | 1,493 | 1,540 | 1,493 | 1,540 | 20,300 |
| 2013/04/23 | 1,463 | 1,490 | 1,463 | 1,490 | 15,800 |
| 2013/04/22 | 1,445 | 1,459 | 1,443 | 1,449 | 13,400 |
| 2013/04/19 | 1,434 | 1,450 | 1,418 | 1,439 | 14,000 |
| 2013/04/18 | 1,360 | 1,418 | 1,360 | 1,418 | 29,900 |
| 2013/04/17 | 1,347 | 1,368 | 1,342 | 1,360 | 14,900 |
| 2013/04/16 | 1,340 | 1,340 | 1,320 | 1,333 | 9,800 |
| 2013/04/15 | 1,318 | 1,348 | 1,318 | 1,345 | 7,600 |
| 2013/04/12 | 1,318 | 1,325 | 1,313 | 1,325 | 11,700 |
| 2013/04/11 | 1,317 | 1,325 | 1,308 | 1,317 | 8,300 |
| 2013/04/10 | 1,320 | 1,322 | 1,305 | 1,306 | 6,700 |
| 2013/04/09 | 1,321 | 1,354 | 1,320 | 1,322 | 4,800 |
| 2013/04/08 | 1,326 | 1,376 | 1,291 | 1,320 | 16,100 |
| 2013/04/05 | 1,380 | 1,380 | 1,322 | 1,340 | 4,800 |
| 2013/04/04 | 1,360 | 1,360 | 1,297 | 1,340 | 5,800 |
| 2013/04/03 | 1,305 | 1,350 | 1,293 | 1,345 | 7,700 |
| 2013/04/02 | 1,210 | 1,325 | 1,122 | 1,290 | 25,200 |
| 2013/04/01 | 1,392 | 1,400 | 1,249 | 1,260 | 19,200 |
| 2013/03/29 | 1,412 | 1,418 | 1,338 | 1,400 | 11,800 |
| 2013/03/28 | 1,499 | 1,499 | 1,402 | 1,430 | 25,100 |
| 2013/03/27 | 1,432 | 1,528 | 1,424 | 1,500 | 23,200 |
| 2013/03/26 | 1,588 | 1,598 | 1,580 | 1,582 | 14,200 |
| 2013/03/25 | 1,565 | 1,600 | 1,562 | 1,600 | 12,200 |
| 2013/03/22 | 1,595 | 1,595 | 1,507 | 1,565 | 23,500 |
| 2013/03/21 | 1,611 | 1,621 | 1,597 | 1,599 | 18,400 |
| 2013/03/19 | 1,619 | 1,627 | 1,600 | 1,610 | 23,800 |
| 2013/03/18 | 1,610 | 1,615 | 1,602 | 1,615 | 8,900 |
| 2013/03/15 | 1,585 | 1,619 | 1,582 | 1,604 | 9,200 |
| 2013/03/14 | 1,517 | 1,620 | 1,517 | 1,566 | 20,600 |
| 2013/03/13 | 1,502 | 1,530 | 1,502 | 1,522 | 15,500 |
| 2013/03/12 | 1,530 | 1,540 | 1,495 | 1,526 | 10,600 |
| 2013/03/11 | 1,498 | 1,528 | 1,485 | 1,521 | 17,100 |
| 2013/03/08 | 1,460 | 1,498 | 1,450 | 1,490 | 11,900 |
| 2013/03/07 | 1,480 | 1,499 | 1,457 | 1,463 | 11,700 |
| 2013/03/06 | 1,458 | 1,476 | 1,432 | 1,470 | 17,700 |
| 2013/03/05 | 1,450 | 1,480 | 1,405 | 1,416 | 31,400 |
| 2013/03/04 | 1,230 | 1,460 | 1,212 | 1,411 | 71,600 |
| 2013/03/01 | 1,225 | 1,250 | 1,210 | 1,230 | 9,900 |
| 2013/02/28 | 1,250 | 1,255 | 1,201 | 1,240 | 20,000 |
| 2013/02/27 | 1,250 | 1,250 | 1,212 | 1,242 | 18,000 |
| 2013/02/26 | 1,175 | 1,215 | 1,168 | 1,198 | 20,100 |
| 2013/02/25 | 1,150 | 1,168 | 1,141 | 1,168 | 18,200 |
| 2013/02/22 | 1,084 | 1,106 | 1,066 | 1,100 | 10,000 |
| 2013/02/21 | 1,078 | 1,089 | 1,068 | 1,082 | 6,900 |
| 2013/02/20 | 1,086 | 1,087 | 1,050 | 1,077 | 13,500 |
| 2013/02/19 | 1,078 | 1,085 | 1,050 | 1,085 | 6,500 |
| 2013/02/18 | 1,039 | 1,089 | 1,039 | 1,080 | 9,000 |
| 2013/02/15 | 1,023 | 1,039 | 1,013 | 1,039 | 4,400 |
| 2013/02/14 | 1,050 | 1,054 | 990 | 1,022 | 6,000 |
| 2013/02/13 | 1,083 | 1,088 | 1,060 | 1,060 | 5,700 |
| 2013/02/12 | 1,110 | 1,110 | 1,065 | 1,083 | 18,100 |
| 2013/02/08 | 1,060 | 1,060 | 1,028 | 1,060 | 11,400 |
| 2013/02/07 | 1,070 | 1,070 | 1,050 | 1,060 | 8,700 |
| 2013/02/06 | 1,070 | 1,080 | 1,060 | 1,063 | 4,500 |
| 2013/02/05 | 1,088 | 1,088 | 1,055 | 1,070 | 14,200 |
| 2013/02/04 | 1,109 | 1,109 | 1,071 | 1,095 | 17,100 |
| 2013/02/01 | 1,095 | 1,100 | 1,083 | 1,099 | 10,000 |
| 2013/01/31 | 1,102 | 1,109 | 1,050 | 1,094 | 21,400 |
| 2013/01/30 | 1,061 | 1,110 | 1,061 | 1,099 | 23,900 |
| 2013/01/29 | 1,040 | 1,060 | 1,036 | 1,052 | 15,700 |
| 2013/01/28 | 1,011 | 1,020 | 1,008 | 1,020 | 13,800 |
| 2013/01/25 | 1,009 | 1,013 | 993 | 1,013 | 10,400 |
| 2013/01/24 | 1,015 | 1,015 | 986 | 1,009 | 5,100 |
| 2013/01/23 | 1,015 | 1,020 | 1,005 | 1,020 | 3,300 |
| 2013/01/22 | 997 | 1,014 | 996 | 1,004 | 6,600 |
| 2013/01/21 | 980 | 983 | 972 | 983 | 3,400 |
| 2013/01/18 | 963 | 985 | 963 | 979 | 8,000 |
| 2013/01/17 | 990 | 1,014 | 955 | 958 | 14,400 |
| 2013/01/16 | 994 | 1,026 | 992 | 992 | 6,800 |
| 2013/01/15 | 992 | 994 | 990 | 991 | 12,100 |
| 2013/01/11 | 1,006 | 1,010 | 991 | 996 | 12,300 |
| 2013/01/10 | 1,040 | 1,050 | 990 | 1,005 | 21,800 |
| 2013/01/09 | 945 | 1,045 | 942 | 1,040 | 29,000 |
| 2013/01/08 | 940 | 985 | 940 | 965 | 5,200 |
| 2013/01/07 | 944 | 968 | 916 | 965 | 8,500 |
| 2013/01/04 | 903 | 914 | 892 | 914 | 6,500 |