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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,495 | 1,523 | 1,469 | 1,469 | 12,600 |
| 2018/12/27 | 1,492 | 1,519 | 1,450 | 1,510 | 13,200 |
| 2018/12/26 | 1,375 | 1,450 | 1,375 | 1,432 | 17,500 |
| 2018/12/25 | 1,279 | 1,412 | 1,279 | 1,374 | 34,100 |
| 2018/12/21 | 1,410 | 1,422 | 1,391 | 1,413 | 34,800 |
| 2018/12/20 | 1,480 | 1,486 | 1,427 | 1,440 | 32,300 |
| 2018/12/19 | 1,568 | 1,568 | 1,505 | 1,507 | 17,500 |
| 2018/12/18 | 1,568 | 1,572 | 1,540 | 1,569 | 17,300 |
| 2018/12/17 | 1,588 | 1,600 | 1,570 | 1,572 | 16,300 |
| 2018/12/14 | 1,590 | 1,614 | 1,587 | 1,597 | 17,400 |
| 2018/12/13 | 1,613 | 1,623 | 1,604 | 1,610 | 8,500 |
| 2018/12/12 | 1,597 | 1,629 | 1,579 | 1,622 | 11,900 |
| 2018/12/11 | 1,598 | 1,616 | 1,590 | 1,606 | 13,100 |
| 2018/12/10 | 1,602 | 1,611 | 1,597 | 1,599 | 13,900 |
| 2018/12/07 | 1,616 | 1,624 | 1,606 | 1,614 | 11,600 |
| 2018/12/06 | 1,623 | 1,636 | 1,615 | 1,624 | 13,500 |
| 2018/12/05 | 1,630 | 1,633 | 1,624 | 1,632 | 6,100 |
| 2018/12/04 | 1,640 | 1,649 | 1,628 | 1,646 | 10,900 |
| 2018/12/03 | 1,649 | 1,649 | 1,634 | 1,644 | 7,000 |
| 2018/11/30 | 1,627 | 1,649 | 1,620 | 1,649 | 16,700 |
| 2018/11/29 | 1,640 | 1,657 | 1,620 | 1,627 | 11,700 |
| 2018/11/28 | 1,652 | 1,666 | 1,633 | 1,648 | 10,900 |
| 2018/11/27 | 1,675 | 1,675 | 1,642 | 1,669 | 10,300 |
| 2018/11/26 | 1,655 | 1,696 | 1,625 | 1,677 | 18,600 |
| 2018/11/22 | 1,620 | 1,668 | 1,616 | 1,660 | 17,300 |
| 2018/11/21 | 1,617 | 1,625 | 1,613 | 1,620 | 8,800 |
| 2018/11/20 | 1,643 | 1,645 | 1,613 | 1,631 | 20,300 |
| 2018/11/19 | 1,640 | 1,662 | 1,640 | 1,654 | 10,900 |
| 2018/11/16 | 1,659 | 1,673 | 1,658 | 1,660 | 8,500 |
| 2018/11/15 | 1,657 | 1,677 | 1,657 | 1,660 | 7,000 |
| 2018/11/14 | 1,662 | 1,680 | 1,656 | 1,677 | 11,500 |
| 2018/11/13 | 1,675 | 1,696 | 1,663 | 1,663 | 17,800 |
| 2018/11/12 | 1,712 | 1,723 | 1,694 | 1,696 | 18,900 |
| 2018/11/09 | 1,721 | 1,748 | 1,715 | 1,745 | 9,000 |
| 2018/11/08 | 1,711 | 1,733 | 1,699 | 1,721 | 8,000 |
| 2018/11/07 | 1,745 | 1,745 | 1,701 | 1,708 | 10,600 |
| 2018/11/06 | 1,698 | 1,740 | 1,692 | 1,726 | 11,000 |
| 2018/11/05 | 1,730 | 1,731 | 1,693 | 1,699 | 15,500 |
| 2018/11/02 | 1,725 | 1,750 | 1,716 | 1,740 | 11,400 |
| 2018/11/01 | 1,736 | 1,743 | 1,714 | 1,723 | 12,000 |
| 2018/10/31 | 1,719 | 1,747 | 1,709 | 1,724 | 15,000 |
| 2018/10/30 | 1,678 | 1,724 | 1,668 | 1,719 | 47,500 |
| 2018/10/29 | 1,669 | 1,679 | 1,658 | 1,660 | 16,600 |
| 2018/10/26 | 1,673 | 1,689 | 1,653 | 1,660 | 15,600 |
| 2018/10/25 | 1,690 | 1,700 | 1,656 | 1,672 | 23,200 |
| 2018/10/24 | 1,723 | 1,726 | 1,694 | 1,718 | 13,200 |
| 2018/10/23 | 1,710 | 1,714 | 1,695 | 1,697 | 14,100 |
| 2018/10/22 | 1,709 | 1,722 | 1,704 | 1,719 | 9,200 |
| 2018/10/19 | 1,726 | 1,737 | 1,716 | 1,726 | 6,900 |
| 2018/10/18 | 1,722 | 1,751 | 1,722 | 1,738 | 14,700 |
| 2018/10/17 | 1,725 | 1,734 | 1,717 | 1,722 | 11,100 |
| 2018/10/16 | 1,700 | 1,725 | 1,700 | 1,721 | 12,600 |
| 2018/10/15 | 1,740 | 1,741 | 1,710 | 1,714 | 23,300 |
| 2018/10/12 | 1,750 | 1,771 | 1,743 | 1,747 | 16,800 |
| 2018/10/11 | 1,741 | 1,779 | 1,741 | 1,753 | 18,100 |
| 2018/10/10 | 1,766 | 1,804 | 1,766 | 1,788 | 9,300 |
| 2018/10/09 | 1,769 | 1,780 | 1,727 | 1,770 | 30,000 |
| 2018/10/05 | 1,785 | 1,795 | 1,771 | 1,784 | 18,700 |
| 2018/10/04 | 1,793 | 1,815 | 1,776 | 1,813 | 17,300 |
| 2018/10/03 | 1,798 | 1,802 | 1,795 | 1,798 | 7,900 |
| 2018/10/02 | 1,800 | 1,805 | 1,793 | 1,795 | 17,400 |
| 2018/10/01 | 1,819 | 1,819 | 1,791 | 1,800 | 20,800 |
| 2018/09/28 | 1,816 | 1,839 | 1,812 | 1,819 | 20,900 |
| 2018/09/27 | 1,818 | 1,824 | 1,798 | 1,816 | 16,200 |
| 2018/09/26 | 1,796 | 1,816 | 1,791 | 1,811 | 13,300 |
| 2018/09/25 | 1,810 | 1,827 | 1,794 | 1,827 | 27,700 |
| 2018/09/21 | 1,791 | 1,799 | 1,787 | 1,790 | 13,900 |
| 2018/09/20 | 1,789 | 1,801 | 1,782 | 1,791 | 10,100 |
| 2018/09/19 | 1,797 | 1,798 | 1,773 | 1,789 | 14,400 |
| 2018/09/18 | 1,782 | 1,804 | 1,782 | 1,790 | 6,500 |
| 2018/09/14 | 1,785 | 1,804 | 1,781 | 1,782 | 18,700 |
| 2018/09/13 | 1,802 | 1,821 | 1,797 | 1,804 | 8,200 |
| 2018/09/12 | 1,819 | 1,820 | 1,796 | 1,805 | 17,000 |
| 2018/09/11 | 1,806 | 1,828 | 1,797 | 1,808 | 10,100 |
| 2018/09/10 | 1,811 | 1,830 | 1,800 | 1,824 | 11,100 |
| 2018/09/07 | 1,802 | 1,818 | 1,786 | 1,786 | 14,100 |
| 2018/09/06 | 1,792 | 1,820 | 1,792 | 1,808 | 9,500 |
| 2018/09/05 | 1,770 | 1,802 | 1,765 | 1,792 | 10,400 |
| 2018/09/04 | 1,799 | 1,802 | 1,790 | 1,792 | 7,200 |
| 2018/09/03 | 1,797 | 1,815 | 1,790 | 1,799 | 8,100 |
| 2018/08/31 | 1,809 | 1,820 | 1,795 | 1,798 | 6,400 |
| 2018/08/30 | 1,784 | 1,810 | 1,782 | 1,810 | 9,100 |
| 2018/08/29 | 1,772 | 1,783 | 1,760 | 1,770 | 8,900 |
| 2018/08/28 | 1,798 | 1,801 | 1,771 | 1,772 | 7,300 |
| 2018/08/27 | 1,798 | 1,804 | 1,796 | 1,800 | 6,300 |
| 2018/08/24 | 1,760 | 1,799 | 1,760 | 1,792 | 7,300 |
| 2018/08/23 | 1,744 | 1,767 | 1,742 | 1,765 | 9,100 |
| 2018/08/22 | 1,747 | 1,751 | 1,728 | 1,744 | 7,800 |
| 2018/08/21 | 1,752 | 1,752 | 1,732 | 1,747 | 9,300 |
| 2018/08/20 | 1,794 | 1,803 | 1,764 | 1,766 | 10,000 |
| 2018/08/17 | 1,802 | 1,824 | 1,793 | 1,805 | 10,800 |
| 2018/08/16 | 1,816 | 1,827 | 1,800 | 1,808 | 13,200 |
| 2018/08/15 | 1,814 | 1,840 | 1,813 | 1,835 | 13,400 |
| 2018/08/14 | 1,800 | 1,831 | 1,798 | 1,830 | 9,900 |
| 2018/08/13 | 1,800 | 1,800 | 1,773 | 1,781 | 13,500 |
| 2018/08/10 | 1,810 | 1,810 | 1,790 | 1,795 | 9,500 |
| 2018/08/09 | 1,817 | 1,817 | 1,762 | 1,788 | 13,700 |
| 2018/08/08 | 1,823 | 1,823 | 1,800 | 1,817 | 6,600 |
| 2018/08/07 | 1,772 | 1,810 | 1,772 | 1,802 | 9,300 |
| 2018/08/06 | 1,792 | 1,804 | 1,774 | 1,784 | 12,400 |
| 2018/08/03 | 1,819 | 1,825 | 1,789 | 1,802 | 11,500 |
| 2018/08/02 | 1,821 | 1,828 | 1,814 | 1,819 | 3,000 |
| 2018/08/01 | 1,833 | 1,844 | 1,816 | 1,818 | 8,500 |
| 2018/07/31 | 1,851 | 1,888 | 1,819 | 1,850 | 13,600 |
| 2018/07/30 | 1,822 | 1,874 | 1,810 | 1,863 | 21,100 |
| 2018/07/27 | 1,805 | 1,846 | 1,805 | 1,822 | 19,100 |
| 2018/07/26 | 1,786 | 1,815 | 1,779 | 1,801 | 10,800 |
| 2018/07/25 | 1,777 | 1,777 | 1,746 | 1,768 | 15,800 |
| 2018/07/24 | 1,751 | 1,753 | 1,740 | 1,746 | 6,000 |
| 2018/07/23 | 1,743 | 1,746 | 1,730 | 1,732 | 5,900 |
| 2018/07/20 | 1,755 | 1,764 | 1,743 | 1,744 | 8,500 |
| 2018/07/19 | 1,761 | 1,770 | 1,752 | 1,768 | 8,400 |
| 2018/07/18 | 1,764 | 1,770 | 1,743 | 1,761 | 7,200 |
| 2018/07/17 | 1,750 | 1,759 | 1,733 | 1,750 | 11,600 |
| 2018/07/13 | 1,741 | 1,751 | 1,727 | 1,745 | 10,600 |
| 2018/07/12 | 1,749 | 1,749 | 1,717 | 1,717 | 9,100 |
| 2018/07/11 | 1,748 | 1,750 | 1,727 | 1,734 | 11,100 |
| 2018/07/10 | 1,697 | 1,750 | 1,681 | 1,731 | 29,300 |
| 2018/07/09 | 1,713 | 1,732 | 1,696 | 1,697 | 23,800 |
| 2018/07/06 | 1,766 | 1,770 | 1,724 | 1,734 | 23,700 |
| 2018/07/05 | 1,802 | 1,815 | 1,764 | 1,772 | 13,000 |
| 2018/07/04 | 1,805 | 1,815 | 1,791 | 1,803 | 15,700 |
| 2018/07/03 | 1,830 | 1,831 | 1,803 | 1,813 | 18,200 |
| 2018/07/02 | 1,868 | 1,868 | 1,823 | 1,833 | 15,300 |
| 2018/06/29 | 1,869 | 1,875 | 1,839 | 1,865 | 23,700 |
| 2018/06/28 | 1,889 | 1,889 | 1,850 | 1,874 | 15,400 |
| 2018/06/27 | 1,807 | 1,877 | 1,807 | 1,866 | 16,400 |
| 2018/06/26 | 1,822 | 1,830 | 1,792 | 1,816 | 18,000 |
| 2018/06/25 | 1,845 | 1,864 | 1,820 | 1,822 | 16,200 |
| 2018/06/22 | 1,845 | 1,879 | 1,840 | 1,856 | 25,100 |
| 2018/06/21 | 1,879 | 1,879 | 1,849 | 1,853 | 8,900 |
| 2018/06/20 | 1,894 | 1,894 | 1,850 | 1,882 | 29,500 |
| 2018/06/19 | 1,893 | 1,908 | 1,881 | 1,894 | 19,700 |
| 2018/06/18 | 1,868 | 1,905 | 1,868 | 1,894 | 26,100 |
| 2018/06/15 | 1,903 | 1,920 | 1,817 | 1,852 | 25,400 |
| 2018/06/14 | 1,895 | 1,920 | 1,881 | 1,888 | 23,200 |
| 2018/06/13 | 1,846 | 1,898 | 1,846 | 1,895 | 27,000 |
| 2018/06/12 | 1,828 | 1,865 | 1,826 | 1,845 | 24,900 |
| 2018/06/11 | 1,822 | 1,828 | 1,811 | 1,827 | 12,100 |
| 2018/06/08 | 1,823 | 1,827 | 1,812 | 1,822 | 14,600 |
| 2018/06/07 | 1,810 | 1,825 | 1,800 | 1,822 | 16,900 |
| 2018/06/06 | 1,814 | 1,821 | 1,805 | 1,810 | 10,800 |
| 2018/06/05 | 1,830 | 1,830 | 1,808 | 1,814 | 9,300 |
| 2018/06/04 | 1,822 | 1,840 | 1,812 | 1,829 | 11,600 |
| 2018/06/01 | 1,810 | 1,828 | 1,792 | 1,812 | 15,900 |
| 2018/05/31 | 1,837 | 1,837 | 1,802 | 1,810 | 16,800 |
| 2018/05/30 | 1,805 | 1,844 | 1,803 | 1,836 | 16,100 |
| 2018/05/29 | 1,822 | 1,830 | 1,801 | 1,819 | 12,900 |
| 2018/05/28 | 1,812 | 1,820 | 1,805 | 1,816 | 10,000 |
| 2018/05/25 | 1,818 | 1,818 | 1,773 | 1,812 | 18,800 |
| 2018/05/24 | 1,808 | 1,822 | 1,800 | 1,818 | 14,200 |
| 2018/05/23 | 1,843 | 1,845 | 1,807 | 1,814 | 12,000 |
| 2018/05/22 | 1,843 | 1,843 | 1,822 | 1,832 | 6,500 |
| 2018/05/21 | 1,850 | 1,850 | 1,829 | 1,837 | 14,300 |
| 2018/05/18 | 1,831 | 1,850 | 1,808 | 1,847 | 35,000 |
| 2018/05/17 | 1,840 | 1,841 | 1,804 | 1,821 | 22,900 |
| 2018/05/16 | 1,816 | 1,850 | 1,798 | 1,835 | 30,000 |
| 2018/05/15 | 1,809 | 1,816 | 1,780 | 1,807 | 23,200 |
| 2018/05/14 | 1,785 | 1,815 | 1,750 | 1,809 | 48,400 |
| 2018/05/11 | 1,806 | 1,806 | 1,784 | 1,794 | 10,600 |
| 2018/05/10 | 1,800 | 1,806 | 1,783 | 1,806 | 13,200 |
| 2018/05/09 | 1,816 | 1,817 | 1,782 | 1,794 | 12,400 |
| 2018/05/08 | 1,819 | 1,828 | 1,802 | 1,814 | 23,800 |
| 2018/05/07 | 1,781 | 1,820 | 1,781 | 1,820 | 32,000 |
| 2018/05/02 | 1,761 | 1,774 | 1,753 | 1,774 | 9,500 |
| 2018/05/01 | 1,772 | 1,772 | 1,751 | 1,761 | 14,200 |
| 2018/04/27 | 1,773 | 1,777 | 1,727 | 1,773 | 45,000 |
| 2018/04/26 | 1,825 | 1,825 | 1,739 | 1,751 | 108,500 |
| 2018/04/25 | 1,800 | 1,848 | 1,786 | 1,832 | 34,400 |
| 2018/04/24 | 1,812 | 1,814 | 1,791 | 1,812 | 20,200 |
| 2018/04/23 | 1,786 | 1,825 | 1,781 | 1,812 | 21,400 |
| 2018/04/20 | 1,771 | 1,816 | 1,771 | 1,784 | 37,700 |
| 2018/04/19 | 1,765 | 1,784 | 1,759 | 1,771 | 12,000 |
| 2018/04/18 | 1,764 | 1,780 | 1,763 | 1,765 | 10,700 |
| 2018/04/17 | 1,745 | 1,783 | 1,737 | 1,770 | 19,500 |
| 2018/04/16 | 1,772 | 1,772 | 1,723 | 1,752 | 17,100 |
| 2018/04/13 | 1,784 | 1,784 | 1,766 | 1,772 | 11,300 |
| 2018/04/12 | 1,780 | 1,792 | 1,766 | 1,776 | 11,300 |
| 2018/04/11 | 1,809 | 1,809 | 1,765 | 1,783 | 16,900 |
| 2018/04/10 | 1,760 | 1,824 | 1,760 | 1,803 | 50,800 |
| 2018/04/09 | 1,724 | 1,763 | 1,718 | 1,758 | 33,300 |
| 2018/04/06 | 1,722 | 1,733 | 1,714 | 1,718 | 17,400 |
| 2018/04/05 | 1,713 | 1,728 | 1,709 | 1,719 | 16,700 |
| 2018/04/04 | 1,700 | 1,729 | 1,696 | 1,713 | 23,500 |
| 2018/04/03 | 1,689 | 1,718 | 1,683 | 1,701 | 23,000 |
| 2018/04/02 | 1,704 | 1,704 | 1,678 | 1,690 | 14,000 |
| 2018/03/30 | 1,685 | 1,708 | 1,658 | 1,704 | 25,700 |
| 2018/03/29 | 1,714 | 1,714 | 1,668 | 1,684 | 19,600 |
| 2018/03/28 | 1,651 | 1,725 | 1,641 | 1,718 | 56,100 |
| 2018/03/27 | 1,719 | 1,729 | 1,715 | 1,726 | 39,700 |
| 2018/03/26 | 1,724 | 1,727 | 1,700 | 1,710 | 40,900 |
| 2018/03/23 | 1,700 | 1,740 | 1,697 | 1,729 | 57,200 |
| 2018/03/22 | 1,711 | 1,723 | 1,701 | 1,722 | 30,400 |
| 2018/03/20 | 1,683 | 1,719 | 1,683 | 1,716 | 19,000 |
| 2018/03/19 | 1,705 | 1,712 | 1,683 | 1,693 | 21,700 |
| 2018/03/16 | 1,703 | 1,708 | 1,696 | 1,708 | 14,800 |
| 2018/03/15 | 1,737 | 1,737 | 1,696 | 1,706 | 29,900 |
| 2018/03/14 | 1,738 | 1,740 | 1,728 | 1,737 | 16,000 |
| 2018/03/13 | 1,733 | 1,740 | 1,722 | 1,740 | 81,500 |
| 2018/03/12 | 1,725 | 1,734 | 1,707 | 1,733 | 24,800 |
| 2018/03/09 | 1,690 | 1,720 | 1,690 | 1,717 | 31,800 |
| 2018/03/08 | 1,698 | 1,701 | 1,682 | 1,690 | 15,000 |
| 2018/03/07 | 1,692 | 1,708 | 1,687 | 1,692 | 20,800 |
| 2018/03/06 | 1,683 | 1,698 | 1,678 | 1,682 | 15,400 |
| 2018/03/05 | 1,690 | 1,697 | 1,667 | 1,671 | 18,700 |
| 2018/03/02 | 1,667 | 1,699 | 1,662 | 1,681 | 36,400 |
| 2018/03/01 | 1,701 | 1,702 | 1,680 | 1,684 | 33,700 |
| 2018/02/28 | 1,702 | 1,717 | 1,690 | 1,698 | 29,000 |
| 2018/02/27 | 1,750 | 1,750 | 1,692 | 1,698 | 56,400 |
| 2018/02/26 | 1,722 | 1,747 | 1,704 | 1,745 | 53,300 |
| 2018/02/23 | 1,671 | 1,731 | 1,663 | 1,677 | 52,500 |
| 2018/02/22 | 1,658 | 1,658 | 1,626 | 1,650 | 33,100 |
| 2018/02/21 | 1,630 | 1,643 | 1,627 | 1,637 | 15,400 |
| 2018/02/20 | 1,635 | 1,635 | 1,624 | 1,626 | 20,600 |
| 2018/02/19 | 1,632 | 1,640 | 1,625 | 1,629 | 20,900 |
| 2018/02/16 | 1,630 | 1,645 | 1,629 | 1,630 | 12,800 |
| 2018/02/15 | 1,636 | 1,636 | 1,622 | 1,626 | 11,600 |
| 2018/02/14 | 1,621 | 1,646 | 1,619 | 1,636 | 18,800 |
| 2018/02/13 | 1,631 | 1,644 | 1,620 | 1,636 | 20,000 |
| 2018/02/09 | 1,629 | 1,633 | 1,613 | 1,621 | 25,600 |
| 2018/02/08 | 1,642 | 1,648 | 1,638 | 1,644 | 11,600 |
| 2018/02/07 | 1,650 | 1,656 | 1,629 | 1,631 | 34,700 |
| 2018/02/06 | 1,630 | 1,631 | 1,558 | 1,580 | 64,900 |
| 2018/02/05 | 1,669 | 1,669 | 1,649 | 1,658 | 23,600 |
| 2018/02/02 | 1,675 | 1,680 | 1,670 | 1,673 | 17,400 |
| 2018/02/01 | 1,690 | 1,690 | 1,670 | 1,674 | 13,300 |
| 2018/01/31 | 1,690 | 1,690 | 1,665 | 1,674 | 21,700 |
| 2018/01/30 | 1,665 | 1,693 | 1,664 | 1,684 | 42,400 |
| 2018/01/29 | 1,664 | 1,664 | 1,654 | 1,660 | 12,100 |
| 2018/01/26 | 1,660 | 1,663 | 1,650 | 1,653 | 16,400 |
| 2018/01/25 | 1,666 | 1,666 | 1,650 | 1,651 | 12,800 |
| 2018/01/24 | 1,667 | 1,667 | 1,658 | 1,664 | 18,000 |
| 2018/01/23 | 1,655 | 1,667 | 1,649 | 1,664 | 19,300 |
| 2018/01/22 | 1,649 | 1,652 | 1,644 | 1,647 | 10,500 |
| 2018/01/19 | 1,631 | 1,650 | 1,631 | 1,642 | 9,900 |
| 2018/01/18 | 1,660 | 1,662 | 1,631 | 1,631 | 26,600 |
| 2018/01/17 | 1,651 | 1,659 | 1,649 | 1,656 | 14,800 |
| 2018/01/16 | 1,651 | 1,660 | 1,648 | 1,650 | 18,000 |
| 2018/01/15 | 1,654 | 1,660 | 1,644 | 1,651 | 15,700 |
| 2018/01/12 | 1,654 | 1,654 | 1,632 | 1,637 | 19,600 |
| 2018/01/11 | 1,659 | 1,662 | 1,644 | 1,653 | 28,200 |
| 2018/01/10 | 1,666 | 1,667 | 1,657 | 1,659 | 15,500 |
| 2018/01/09 | 1,660 | 1,666 | 1,658 | 1,662 | 17,400 |
| 2018/01/05 | 1,655 | 1,660 | 1,650 | 1,658 | 15,500 |
| 2018/01/04 | 1,655 | 1,655 | 1,625 | 1,652 | 17,900 |