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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,655 | 1,655 | 1,642 | 1,648 | 12,400 |
| 2017/12/28 | 1,657 | 1,658 | 1,637 | 1,644 | 16,000 |
| 2017/12/27 | 1,636 | 1,652 | 1,634 | 1,650 | 18,400 |
| 2017/12/26 | 1,636 | 1,641 | 1,629 | 1,636 | 15,400 |
| 2017/12/25 | 1,629 | 1,640 | 1,626 | 1,628 | 19,900 |
| 2017/12/22 | 1,628 | 1,629 | 1,619 | 1,626 | 15,600 |
| 2017/12/21 | 1,628 | 1,629 | 1,621 | 1,624 | 6,400 |
| 2017/12/20 | 1,625 | 1,630 | 1,621 | 1,624 | 17,800 |
| 2017/12/19 | 1,630 | 1,632 | 1,624 | 1,624 | 4,200 |
| 2017/12/18 | 1,629 | 1,632 | 1,616 | 1,624 | 18,000 |
| 2017/12/15 | 1,613 | 1,617 | 1,607 | 1,612 | 7,300 |
| 2017/12/14 | 1,615 | 1,625 | 1,611 | 1,613 | 10,400 |
| 2017/12/13 | 1,620 | 1,626 | 1,606 | 1,615 | 22,300 |
| 2017/12/12 | 1,605 | 1,615 | 1,604 | 1,614 | 8,300 |
| 2017/12/11 | 1,599 | 1,606 | 1,590 | 1,604 | 11,900 |
| 2017/12/08 | 1,589 | 1,600 | 1,585 | 1,597 | 20,100 |
| 2017/12/07 | 1,588 | 1,595 | 1,583 | 1,583 | 10,800 |
| 2017/12/06 | 1,603 | 1,613 | 1,587 | 1,587 | 34,200 |
| 2017/12/05 | 1,612 | 1,615 | 1,595 | 1,596 | 15,800 |
| 2017/12/04 | 1,617 | 1,630 | 1,612 | 1,612 | 13,300 |
| 2017/12/01 | 1,606 | 1,621 | 1,580 | 1,612 | 20,400 |
| 2017/11/30 | 1,610 | 1,616 | 1,595 | 1,604 | 29,000 |
| 2017/11/29 | 1,603 | 1,611 | 1,599 | 1,610 | 7,000 |
| 2017/11/28 | 1,591 | 1,610 | 1,570 | 1,597 | 17,700 |
| 2017/11/27 | 1,590 | 1,593 | 1,585 | 1,589 | 4,400 |
| 2017/11/24 | 1,581 | 1,581 | 1,568 | 1,576 | 10,700 |
| 2017/11/22 | 1,578 | 1,583 | 1,566 | 1,567 | 20,600 |
| 2017/11/21 | 1,594 | 1,599 | 1,582 | 1,584 | 10,600 |
| 2017/11/20 | 1,583 | 1,600 | 1,583 | 1,586 | 10,600 |
| 2017/11/17 | 1,584 | 1,600 | 1,584 | 1,591 | 9,100 |
| 2017/11/16 | 1,595 | 1,599 | 1,577 | 1,581 | 16,000 |
| 2017/11/15 | 1,605 | 1,609 | 1,581 | 1,595 | 21,400 |
| 2017/11/14 | 1,593 | 1,612 | 1,593 | 1,602 | 29,900 |
| 2017/11/13 | 1,565 | 1,614 | 1,565 | 1,598 | 44,800 |
| 2017/11/10 | 1,615 | 1,648 | 1,615 | 1,632 | 10,000 |
| 2017/11/09 | 1,629 | 1,652 | 1,625 | 1,637 | 22,700 |
| 2017/11/08 | 1,618 | 1,645 | 1,618 | 1,625 | 9,000 |
| 2017/11/07 | 1,622 | 1,650 | 1,611 | 1,618 | 13,500 |
| 2017/11/06 | 1,654 | 1,655 | 1,622 | 1,623 | 21,600 |
| 2017/11/02 | 1,655 | 1,660 | 1,652 | 1,654 | 22,200 |
| 2017/11/01 | 1,653 | 1,654 | 1,644 | 1,651 | 23,800 |
| 2017/10/31 | 1,640 | 1,653 | 1,640 | 1,646 | 33,300 |
| 2017/10/30 | 1,625 | 1,638 | 1,625 | 1,637 | 47,900 |
| 2017/10/27 | 1,612 | 1,618 | 1,608 | 1,618 | 21,100 |
| 2017/10/26 | 1,597 | 1,618 | 1,597 | 1,609 | 24,200 |
| 2017/10/25 | 1,605 | 1,607 | 1,590 | 1,593 | 13,700 |
| 2017/10/24 | 1,599 | 1,608 | 1,598 | 1,604 | 15,100 |
| 2017/10/23 | 1,593 | 1,598 | 1,566 | 1,590 | 26,300 |
| 2017/10/20 | 1,582 | 1,593 | 1,582 | 1,586 | 17,300 |
| 2017/10/19 | 1,586 | 1,593 | 1,581 | 1,590 | 11,500 |
| 2017/10/18 | 1,588 | 1,590 | 1,580 | 1,586 | 12,200 |
| 2017/10/17 | 1,588 | 1,594 | 1,577 | 1,588 | 17,900 |
| 2017/10/16 | 1,553 | 1,598 | 1,551 | 1,588 | 40,700 |
| 2017/10/13 | 1,553 | 1,555 | 1,548 | 1,553 | 16,900 |
| 2017/10/12 | 1,558 | 1,558 | 1,550 | 1,554 | 14,400 |
| 2017/10/11 | 1,559 | 1,559 | 1,547 | 1,551 | 12,100 |
| 2017/10/10 | 1,555 | 1,559 | 1,547 | 1,553 | 21,000 |
| 2017/10/06 | 1,548 | 1,554 | 1,548 | 1,550 | 6,600 |
| 2017/10/05 | 1,548 | 1,553 | 1,547 | 1,548 | 10,400 |
| 2017/10/04 | 1,563 | 1,563 | 1,548 | 1,549 | 15,200 |
| 2017/10/03 | 1,551 | 1,565 | 1,551 | 1,558 | 20,000 |
| 2017/10/02 | 1,533 | 1,554 | 1,530 | 1,551 | 19,700 |
| 2017/09/29 | 1,540 | 1,551 | 1,529 | 1,533 | 23,000 |
| 2017/09/28 | 1,561 | 1,566 | 1,526 | 1,538 | 48,900 |
| 2017/09/27 | 1,561 | 1,567 | 1,547 | 1,566 | 26,700 |
| 2017/09/26 | 1,547 | 1,580 | 1,547 | 1,572 | 55,600 |
| 2017/09/25 | 1,526 | 1,546 | 1,526 | 1,544 | 37,900 |
| 2017/09/22 | 1,523 | 1,528 | 1,520 | 1,520 | 32,400 |
| 2017/09/21 | 1,525 | 1,532 | 1,521 | 1,526 | 26,100 |
| 2017/09/20 | 1,530 | 1,533 | 1,517 | 1,523 | 50,300 |
| 2017/09/19 | 1,563 | 1,563 | 1,524 | 1,529 | 52,600 |
| 2017/09/15 | 1,553 | 1,559 | 1,540 | 1,546 | 33,200 |
| 2017/09/14 | 1,550 | 1,562 | 1,544 | 1,553 | 40,300 |
| 2017/09/13 | 1,525 | 1,540 | 1,525 | 1,535 | 28,800 |
| 2017/09/12 | 1,526 | 1,528 | 1,521 | 1,522 | 23,500 |
| 2017/09/11 | 1,533 | 1,537 | 1,518 | 1,521 | 26,500 |
| 2017/09/08 | 1,547 | 1,553 | 1,520 | 1,530 | 43,300 |
| 2017/09/07 | 1,572 | 1,575 | 1,547 | 1,548 | 41,900 |
| 2017/09/06 | 1,573 | 1,578 | 1,566 | 1,572 | 31,300 |
| 2017/09/05 | 1,604 | 1,604 | 1,585 | 1,590 | 15,000 |
| 2017/09/04 | 1,603 | 1,604 | 1,584 | 1,600 | 23,500 |
| 2017/09/01 | 1,613 | 1,613 | 1,600 | 1,604 | 14,500 |
| 2017/08/31 | 1,598 | 1,610 | 1,592 | 1,607 | 10,700 |
| 2017/08/30 | 1,593 | 1,602 | 1,592 | 1,598 | 16,500 |
| 2017/08/29 | 1,596 | 1,606 | 1,592 | 1,593 | 15,600 |
| 2017/08/28 | 1,591 | 1,604 | 1,591 | 1,602 | 14,200 |
| 2017/08/25 | 1,579 | 1,590 | 1,576 | 1,584 | 14,900 |
| 2017/08/24 | 1,586 | 1,593 | 1,570 | 1,570 | 20,400 |
| 2017/08/23 | 1,587 | 1,591 | 1,583 | 1,587 | 10,200 |
| 2017/08/22 | 1,587 | 1,592 | 1,582 | 1,583 | 8,200 |
| 2017/08/21 | 1,592 | 1,594 | 1,588 | 1,589 | 7,100 |
| 2017/08/18 | 1,586 | 1,593 | 1,572 | 1,589 | 12,000 |
| 2017/08/17 | 1,595 | 1,597 | 1,583 | 1,589 | 18,500 |
| 2017/08/16 | 1,613 | 1,613 | 1,595 | 1,595 | 29,900 |
| 2017/08/15 | 1,608 | 1,626 | 1,606 | 1,606 | 17,900 |
| 2017/08/14 | 1,597 | 1,612 | 1,561 | 1,602 | 48,800 |
| 2017/08/10 | 1,630 | 1,632 | 1,612 | 1,621 | 14,700 |
| 2017/08/09 | 1,633 | 1,633 | 1,612 | 1,624 | 19,700 |
| 2017/08/08 | 1,629 | 1,633 | 1,618 | 1,621 | 14,700 |
| 2017/08/07 | 1,629 | 1,630 | 1,625 | 1,629 | 12,400 |
| 2017/08/04 | 1,616 | 1,635 | 1,616 | 1,630 | 15,100 |
| 2017/08/03 | 1,602 | 1,624 | 1,602 | 1,621 | 18,400 |
| 2017/08/02 | 1,616 | 1,626 | 1,602 | 1,602 | 18,900 |
| 2017/08/01 | 1,611 | 1,621 | 1,611 | 1,617 | 20,600 |
| 2017/07/31 | 1,621 | 1,629 | 1,615 | 1,615 | 14,800 |
| 2017/07/28 | 1,629 | 1,629 | 1,620 | 1,624 | 9,400 |
| 2017/07/27 | 1,625 | 1,640 | 1,617 | 1,617 | 26,900 |
| 2017/07/26 | 1,607 | 1,620 | 1,607 | 1,620 | 28,300 |
| 2017/07/25 | 1,619 | 1,619 | 1,600 | 1,608 | 16,600 |
| 2017/07/24 | 1,611 | 1,611 | 1,597 | 1,609 | 12,700 |
| 2017/07/21 | 1,590 | 1,608 | 1,588 | 1,603 | 15,800 |
| 2017/07/20 | 1,591 | 1,603 | 1,585 | 1,596 | 11,200 |
| 2017/07/19 | 1,595 | 1,602 | 1,581 | 1,591 | 10,600 |
| 2017/07/18 | 1,610 | 1,610 | 1,592 | 1,595 | 18,700 |
| 2017/07/14 | 1,603 | 1,606 | 1,599 | 1,599 | 7,700 |
| 2017/07/13 | 1,603 | 1,606 | 1,597 | 1,605 | 8,400 |
| 2017/07/12 | 1,602 | 1,603 | 1,596 | 1,602 | 9,200 |
| 2017/07/11 | 1,588 | 1,608 | 1,585 | 1,604 | 17,200 |
| 2017/07/10 | 1,574 | 1,588 | 1,568 | 1,579 | 24,200 |
| 2017/07/07 | 1,566 | 1,578 | 1,560 | 1,560 | 26,000 |
| 2017/07/06 | 1,583 | 1,590 | 1,568 | 1,581 | 20,400 |
| 2017/07/05 | 1,559 | 1,581 | 1,559 | 1,573 | 20,300 |
| 2017/07/04 | 1,583 | 1,583 | 1,558 | 1,558 | 22,400 |
| 2017/07/03 | 1,560 | 1,573 | 1,560 | 1,563 | 15,100 |
| 2017/06/30 | 1,562 | 1,571 | 1,548 | 1,550 | 33,300 |
| 2017/06/29 | 1,581 | 1,585 | 1,561 | 1,570 | 20,600 |
| 2017/06/28 | 1,628 | 1,628 | 1,581 | 1,581 | 21,400 |
| 2017/06/27 | 1,620 | 1,630 | 1,605 | 1,628 | 40,900 |
| 2017/06/26 | 1,595 | 1,619 | 1,595 | 1,604 | 28,600 |
| 2017/06/23 | 1,600 | 1,616 | 1,585 | 1,600 | 29,600 |
| 2017/06/22 | 1,580 | 1,598 | 1,572 | 1,598 | 27,100 |
| 2017/06/21 | 1,570 | 1,583 | 1,567 | 1,575 | 20,000 |
| 2017/06/20 | 1,552 | 1,575 | 1,552 | 1,572 | 22,900 |
| 2017/06/19 | 1,544 | 1,554 | 1,540 | 1,552 | 10,800 |
| 2017/06/16 | 1,543 | 1,554 | 1,535 | 1,544 | 30,200 |
| 2017/06/15 | 1,538 | 1,550 | 1,532 | 1,542 | 21,700 |
| 2017/06/14 | 1,550 | 1,550 | 1,535 | 1,538 | 15,200 |
| 2017/06/13 | 1,533 | 1,549 | 1,522 | 1,548 | 15,300 |
| 2017/06/12 | 1,541 | 1,541 | 1,521 | 1,521 | 10,300 |
| 2017/06/09 | 1,571 | 1,579 | 1,540 | 1,540 | 19,000 |
| 2017/06/08 | 1,550 | 1,590 | 1,540 | 1,554 | 65,000 |
| 2017/06/07 | 1,517 | 1,545 | 1,516 | 1,540 | 27,200 |
| 2017/06/06 | 1,526 | 1,529 | 1,510 | 1,528 | 26,400 |
| 2017/06/05 | 1,513 | 1,523 | 1,509 | 1,520 | 16,800 |
| 2017/06/02 | 1,490 | 1,506 | 1,485 | 1,501 | 32,200 |
| 2017/06/01 | 1,470 | 1,481 | 1,470 | 1,481 | 14,300 |
| 2017/05/31 | 1,480 | 1,484 | 1,466 | 1,469 | 24,400 |
| 2017/05/30 | 1,492 | 1,495 | 1,455 | 1,473 | 57,000 |
| 2017/05/29 | 1,491 | 1,509 | 1,482 | 1,504 | 36,100 |
| 2017/05/26 | 1,526 | 1,530 | 1,478 | 1,482 | 61,700 |
| 2017/05/25 | 1,551 | 1,551 | 1,524 | 1,525 | 31,700 |
| 2017/05/24 | 1,559 | 1,562 | 1,548 | 1,548 | 31,500 |
| 2017/05/23 | 1,563 | 1,567 | 1,555 | 1,556 | 5,900 |
| 2017/05/22 | 1,552 | 1,562 | 1,548 | 1,552 | 26,400 |
| 2017/05/19 | 1,545 | 1,566 | 1,545 | 1,549 | 17,900 |
| 2017/05/18 | 1,565 | 1,571 | 1,543 | 1,555 | 56,800 |
| 2017/05/17 | 1,599 | 1,599 | 1,569 | 1,575 | 36,100 |
| 2017/05/16 | 1,608 | 1,620 | 1,602 | 1,611 | 25,700 |
| 2017/05/15 | 1,580 | 1,594 | 1,572 | 1,589 | 44,000 |
| 2017/05/12 | 1,614 | 1,623 | 1,601 | 1,620 | 39,900 |
| 2017/05/11 | 1,613 | 1,614 | 1,598 | 1,609 | 21,400 |
| 2017/05/10 | 1,610 | 1,617 | 1,603 | 1,613 | 31,400 |
| 2017/05/09 | 1,598 | 1,613 | 1,593 | 1,607 | 33,600 |
| 2017/05/08 | 1,580 | 1,604 | 1,575 | 1,602 | 48,100 |
| 2017/05/02 | 1,567 | 1,586 | 1,564 | 1,574 | 29,200 |
| 2017/05/01 | 1,576 | 1,583 | 1,558 | 1,582 | 18,600 |
| 2017/04/28 | 1,560 | 1,575 | 1,542 | 1,575 | 51,000 |
| 2017/04/27 | 1,562 | 1,574 | 1,556 | 1,565 | 18,200 |
| 2017/04/26 | 1,579 | 1,580 | 1,562 | 1,566 | 25,600 |
| 2017/04/25 | 1,555 | 1,569 | 1,555 | 1,557 | 20,300 |
| 2017/04/24 | 1,580 | 1,590 | 1,554 | 1,560 | 32,600 |
| 2017/04/21 | 1,562 | 1,593 | 1,562 | 1,576 | 43,500 |
| 2017/04/20 | 1,547 | 1,566 | 1,547 | 1,560 | 14,600 |
| 2017/04/19 | 1,546 | 1,566 | 1,546 | 1,556 | 23,400 |
| 2017/04/18 | 1,555 | 1,558 | 1,546 | 1,554 | 20,500 |
| 2017/04/17 | 1,532 | 1,554 | 1,532 | 1,548 | 26,900 |
| 2017/04/14 | 1,531 | 1,554 | 1,531 | 1,546 | 22,400 |
| 2017/04/13 | 1,520 | 1,549 | 1,520 | 1,548 | 26,700 |
| 2017/04/12 | 1,555 | 1,564 | 1,529 | 1,532 | 32,500 |
| 2017/04/11 | 1,590 | 1,590 | 1,567 | 1,576 | 25,900 |
| 2017/04/10 | 1,560 | 1,597 | 1,560 | 1,586 | 24,100 |
| 2017/04/07 | 1,521 | 1,585 | 1,521 | 1,578 | 79,300 |
| 2017/04/06 | 1,533 | 1,559 | 1,515 | 1,517 | 50,700 |
| 2017/04/05 | 1,543 | 1,570 | 1,543 | 1,550 | 23,300 |
| 2017/04/04 | 1,542 | 1,565 | 1,526 | 1,554 | 53,000 |
| 2017/04/03 | 1,530 | 1,558 | 1,516 | 1,548 | 57,700 |
| 2017/03/31 | 1,540 | 1,549 | 1,530 | 1,531 | 46,500 |
| 2017/03/30 | 1,563 | 1,563 | 1,536 | 1,540 | 46,400 |
| 2017/03/29 | 1,539 | 1,570 | 1,531 | 1,563 | 92,000 |
| 2017/03/28 | 1,628 | 1,630 | 1,613 | 1,619 | 116,100 |
| 2017/03/27 | 1,620 | 1,633 | 1,611 | 1,628 | 92,000 |
| 2017/03/24 | 1,630 | 1,642 | 1,616 | 1,626 | 97,900 |
| 2017/03/23 | 1,630 | 1,632 | 1,610 | 1,630 | 74,700 |
| 2017/03/22 | 1,610 | 1,621 | 1,600 | 1,618 | 67,000 |
| 2017/03/21 | 1,600 | 1,616 | 1,596 | 1,610 | 71,000 |
| 2017/03/17 | 1,600 | 1,603 | 1,586 | 1,597 | 57,000 |
| 2017/03/16 | 1,620 | 1,620 | 1,585 | 1,604 | 92,500 |
| 2017/03/15 | 1,659 | 1,659 | 1,620 | 1,624 | 83,200 |
| 2017/03/14 | 1,671 | 1,671 | 1,653 | 1,659 | 49,500 |
| 2017/03/13 | 1,668 | 1,674 | 1,664 | 1,666 | 46,000 |
| 2017/03/10 | 1,669 | 1,678 | 1,668 | 1,676 | 42,900 |
| 2017/03/09 | 1,669 | 1,675 | 1,662 | 1,669 | 18,200 |
| 2017/03/08 | 1,676 | 1,676 | 1,665 | 1,667 | 24,800 |
| 2017/03/07 | 1,685 | 1,685 | 1,660 | 1,665 | 65,500 |
| 2017/03/06 | 1,676 | 1,690 | 1,670 | 1,681 | 68,700 |
| 2017/03/03 | 1,655 | 1,670 | 1,655 | 1,663 | 20,100 |
| 2017/03/02 | 1,678 | 1,693 | 1,656 | 1,656 | 45,900 |
| 2017/03/01 | 1,658 | 1,673 | 1,648 | 1,672 | 40,800 |
| 2017/02/28 | 1,645 | 1,657 | 1,642 | 1,652 | 26,300 |
| 2017/02/27 | 1,640 | 1,650 | 1,633 | 1,644 | 25,400 |
| 2017/02/24 | 1,635 | 1,650 | 1,627 | 1,645 | 39,100 |
| 2017/02/23 | 1,639 | 1,639 | 1,620 | 1,635 | 26,100 |
| 2017/02/22 | 1,622 | 1,632 | 1,618 | 1,627 | 20,200 |
| 2017/02/21 | 1,632 | 1,633 | 1,612 | 1,621 | 22,300 |
| 2017/02/20 | 1,619 | 1,635 | 1,609 | 1,627 | 15,700 |
| 2017/02/17 | 1,636 | 1,644 | 1,605 | 1,612 | 43,900 |
| 2017/02/16 | 1,632 | 1,650 | 1,632 | 1,636 | 28,400 |
| 2017/02/15 | 1,615 | 1,636 | 1,615 | 1,633 | 30,400 |
| 2017/02/14 | 1,600 | 1,620 | 1,600 | 1,603 | 33,900 |
| 2017/02/13 | 1,570 | 1,598 | 1,566 | 1,596 | 31,600 |
| 2017/02/10 | 1,550 | 1,566 | 1,535 | 1,566 | 58,100 |
| 2017/02/09 | 1,515 | 1,536 | 1,512 | 1,525 | 42,000 |
| 2017/02/08 | 1,512 | 1,515 | 1,502 | 1,514 | 48,600 |
| 2017/02/07 | 1,509 | 1,513 | 1,505 | 1,508 | 21,200 |
| 2017/02/06 | 1,509 | 1,511 | 1,500 | 1,504 | 26,600 |
| 2017/02/03 | 1,500 | 1,510 | 1,500 | 1,501 | 20,000 |
| 2017/02/02 | 1,511 | 1,511 | 1,500 | 1,502 | 22,500 |
| 2017/02/01 | 1,509 | 1,517 | 1,501 | 1,502 | 45,200 |
| 2017/01/31 | 1,504 | 1,509 | 1,497 | 1,509 | 40,900 |
| 2017/01/30 | 1,490 | 1,507 | 1,490 | 1,501 | 42,700 |
| 2017/01/27 | 1,494 | 1,499 | 1,488 | 1,488 | 48,700 |
| 2017/01/26 | 1,500 | 1,505 | 1,493 | 1,494 | 28,600 |
| 2017/01/25 | 1,495 | 1,498 | 1,489 | 1,496 | 26,300 |
| 2017/01/24 | 1,489 | 1,497 | 1,487 | 1,493 | 18,800 |
| 2017/01/23 | 1,488 | 1,496 | 1,479 | 1,494 | 22,900 |
| 2017/01/20 | 1,490 | 1,495 | 1,481 | 1,488 | 26,700 |
| 2017/01/19 | 1,487 | 1,508 | 1,487 | 1,499 | 55,400 |
| 2017/01/18 | 1,466 | 1,481 | 1,458 | 1,478 | 36,500 |
| 2017/01/17 | 1,503 | 1,503 | 1,464 | 1,469 | 69,200 |
| 2017/01/16 | 1,502 | 1,506 | 1,492 | 1,492 | 42,900 |
| 2017/01/13 | 1,497 | 1,503 | 1,495 | 1,502 | 50,600 |
| 2017/01/12 | 1,493 | 1,500 | 1,490 | 1,500 | 46,800 |
| 2017/01/11 | 1,498 | 1,499 | 1,490 | 1,495 | 30,500 |
| 2017/01/10 | 1,487 | 1,502 | 1,471 | 1,487 | 104,200 |
| 2017/01/06 | 1,485 | 1,490 | 1,476 | 1,487 | 41,800 |
| 2017/01/05 | 1,498 | 1,499 | 1,483 | 1,495 | 43,900 |
| 2017/01/04 | 1,465 | 1,488 | 1,462 | 1,486 | 54,900 |