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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,840 | 1,845 | 1,802 | 1,802 | 16,100 |
| 2022/12/29 | 1,807 | 1,837 | 1,790 | 1,834 | 20,600 |
| 2022/12/28 | 1,786 | 1,800 | 1,781 | 1,799 | 11,500 |
| 2022/12/27 | 1,770 | 1,789 | 1,770 | 1,786 | 7,200 |
| 2022/12/26 | 1,763 | 1,770 | 1,762 | 1,765 | 7,700 |
| 2022/12/23 | 1,777 | 1,777 | 1,752 | 1,761 | 10,700 |
| 2022/12/22 | 1,747 | 1,765 | 1,745 | 1,752 | 21,800 |
| 2022/12/21 | 1,771 | 1,777 | 1,737 | 1,747 | 26,800 |
| 2022/12/20 | 1,809 | 1,813 | 1,769 | 1,782 | 24,200 |
| 2022/12/19 | 1,773 | 1,815 | 1,773 | 1,809 | 13,600 |
| 2022/12/16 | 1,793 | 1,798 | 1,787 | 1,790 | 14,100 |
| 2022/12/15 | 1,789 | 1,811 | 1,788 | 1,793 | 19,200 |
| 2022/12/14 | 1,773 | 1,788 | 1,764 | 1,788 | 12,700 |
| 2022/12/13 | 1,776 | 1,789 | 1,764 | 1,774 | 11,600 |
| 2022/12/12 | 1,766 | 1,787 | 1,764 | 1,764 | 11,100 |
| 2022/12/09 | 1,762 | 1,777 | 1,762 | 1,777 | 8,500 |
| 2022/12/08 | 1,778 | 1,778 | 1,752 | 1,771 | 13,600 |
| 2022/12/07 | 1,737 | 1,770 | 1,737 | 1,770 | 10,900 |
| 2022/12/06 | 1,759 | 1,759 | 1,740 | 1,748 | 9,100 |
| 2022/12/05 | 1,741 | 1,753 | 1,740 | 1,750 | 16,000 |
| 2022/12/02 | 1,763 | 1,763 | 1,741 | 1,749 | 22,100 |
| 2022/12/01 | 1,795 | 1,795 | 1,753 | 1,766 | 21,100 |
| 2022/11/30 | 1,780 | 1,794 | 1,780 | 1,786 | 17,000 |
| 2022/11/29 | 1,772 | 1,780 | 1,754 | 1,780 | 13,400 |
| 2022/11/28 | 1,788 | 1,788 | 1,772 | 1,783 | 17,400 |
| 2022/11/25 | 1,784 | 1,789 | 1,765 | 1,788 | 20,300 |
| 2022/11/24 | 1,788 | 1,788 | 1,772 | 1,784 | 18,100 |
| 2022/11/22 | 1,785 | 1,788 | 1,769 | 1,788 | 23,500 |
| 2022/11/21 | 1,768 | 1,780 | 1,748 | 1,780 | 25,600 |
| 2022/11/18 | 1,750 | 1,769 | 1,742 | 1,769 | 26,300 |
| 2022/11/17 | 1,734 | 1,749 | 1,725 | 1,749 | 15,000 |
| 2022/11/16 | 1,748 | 1,748 | 1,726 | 1,744 | 21,300 |
| 2022/11/15 | 1,739 | 1,749 | 1,721 | 1,749 | 24,300 |
| 2022/11/14 | 1,730 | 1,744 | 1,726 | 1,739 | 25,400 |
| 2022/11/11 | 1,710 | 1,733 | 1,710 | 1,730 | 46,800 |
| 2022/11/10 | 1,678 | 1,692 | 1,667 | 1,683 | 32,000 |
| 2022/11/09 | 1,668 | 1,673 | 1,658 | 1,673 | 12,300 |
| 2022/11/08 | 1,675 | 1,677 | 1,660 | 1,668 | 16,600 |
| 2022/11/07 | 1,662 | 1,676 | 1,652 | 1,675 | 14,400 |
| 2022/11/04 | 1,645 | 1,653 | 1,640 | 1,647 | 17,700 |
| 2022/11/02 | 1,658 | 1,660 | 1,645 | 1,645 | 22,400 |
| 2022/11/01 | 1,659 | 1,663 | 1,649 | 1,663 | 10,000 |
| 2022/10/31 | 1,650 | 1,663 | 1,645 | 1,652 | 12,700 |
| 2022/10/28 | 1,653 | 1,678 | 1,650 | 1,650 | 148,800 |
| 2022/10/27 | 1,645 | 1,653 | 1,635 | 1,653 | 11,700 |
| 2022/10/26 | 1,641 | 1,650 | 1,635 | 1,645 | 21,900 |
| 2022/10/25 | 1,642 | 1,652 | 1,632 | 1,636 | 13,500 |
| 2022/10/24 | 1,655 | 1,655 | 1,635 | 1,640 | 14,700 |
| 2022/10/21 | 1,635 | 1,650 | 1,633 | 1,639 | 15,000 |
| 2022/10/20 | 1,634 | 1,639 | 1,629 | 1,638 | 25,900 |
| 2022/10/19 | 1,637 | 1,643 | 1,632 | 1,637 | 15,400 |
| 2022/10/18 | 1,631 | 1,639 | 1,625 | 1,637 | 21,500 |
| 2022/10/17 | 1,631 | 1,642 | 1,629 | 1,629 | 23,600 |
| 2022/10/14 | 1,640 | 1,654 | 1,634 | 1,634 | 55,600 |
| 2022/10/13 | 1,617 | 1,630 | 1,616 | 1,623 | 24,300 |
| 2022/10/12 | 1,609 | 1,631 | 1,609 | 1,616 | 38,300 |
| 2022/10/11 | 1,610 | 1,630 | 1,605 | 1,610 | 28,700 |
| 2022/10/07 | 1,625 | 1,635 | 1,624 | 1,628 | 12,500 |
| 2022/10/06 | 1,640 | 1,642 | 1,631 | 1,636 | 21,700 |
| 2022/10/05 | 1,627 | 1,638 | 1,620 | 1,627 | 19,500 |
| 2022/10/04 | 1,622 | 1,637 | 1,619 | 1,628 | 39,800 |
| 2022/10/03 | 1,616 | 1,617 | 1,586 | 1,617 | 12,200 |
| 2022/09/30 | 1,593 | 1,622 | 1,591 | 1,616 | 31,000 |
| 2022/09/29 | 1,597 | 1,608 | 1,585 | 1,605 | 24,600 |
| 2022/09/28 | 1,601 | 1,624 | 1,596 | 1,624 | 39,200 |
| 2022/09/27 | 1,620 | 1,625 | 1,601 | 1,601 | 20,900 |
| 2022/09/26 | 1,649 | 1,649 | 1,614 | 1,614 | 34,100 |
| 2022/09/22 | 1,639 | 1,649 | 1,627 | 1,649 | 21,800 |
| 2022/09/21 | 1,646 | 1,648 | 1,630 | 1,631 | 32,500 |
| 2022/09/20 | 1,650 | 1,658 | 1,647 | 1,654 | 18,700 |
| 2022/09/16 | 1,640 | 1,650 | 1,636 | 1,640 | 13,700 |
| 2022/09/15 | 1,633 | 1,650 | 1,633 | 1,640 | 13,300 |
| 2022/09/14 | 1,640 | 1,650 | 1,630 | 1,633 | 11,000 |
| 2022/09/13 | 1,646 | 1,653 | 1,640 | 1,650 | 12,400 |
| 2022/09/12 | 1,643 | 1,646 | 1,622 | 1,646 | 13,300 |
| 2022/09/09 | 1,640 | 1,650 | 1,631 | 1,634 | 19,800 |
| 2022/09/08 | 1,644 | 1,654 | 1,635 | 1,647 | 32,500 |
| 2022/09/07 | 1,647 | 1,647 | 1,618 | 1,619 | 11,800 |
| 2022/09/06 | 1,628 | 1,650 | 1,628 | 1,637 | 22,100 |
| 2022/09/05 | 1,618 | 1,632 | 1,613 | 1,629 | 11,100 |
| 2022/09/02 | 1,625 | 1,625 | 1,612 | 1,618 | 10,100 |
| 2022/09/01 | 1,635 | 1,635 | 1,618 | 1,618 | 16,900 |
| 2022/08/31 | 1,627 | 1,641 | 1,624 | 1,636 | 12,200 |
| 2022/08/30 | 1,612 | 1,632 | 1,611 | 1,627 | 20,500 |
| 2022/08/29 | 1,604 | 1,611 | 1,601 | 1,606 | 14,500 |
| 2022/08/26 | 1,606 | 1,618 | 1,606 | 1,615 | 11,900 |
| 2022/08/25 | 1,610 | 1,611 | 1,604 | 1,611 | 9,400 |
| 2022/08/24 | 1,597 | 1,606 | 1,597 | 1,603 | 9,200 |
| 2022/08/23 | 1,605 | 1,607 | 1,595 | 1,596 | 11,100 |
| 2022/08/22 | 1,606 | 1,607 | 1,600 | 1,605 | 10,500 |
| 2022/08/19 | 1,598 | 1,608 | 1,596 | 1,606 | 10,500 |
| 2022/08/18 | 1,600 | 1,605 | 1,593 | 1,598 | 18,500 |
| 2022/08/17 | 1,595 | 1,604 | 1,595 | 1,604 | 19,900 |
| 2022/08/16 | 1,599 | 1,605 | 1,593 | 1,594 | 23,500 |
| 2022/08/15 | 1,600 | 1,607 | 1,579 | 1,592 | 27,900 |
| 2022/08/12 | 1,584 | 1,592 | 1,569 | 1,592 | 44,500 |
| 2022/08/10 | 1,582 | 1,582 | 1,567 | 1,568 | 33,300 |
| 2022/08/09 | 1,578 | 1,587 | 1,570 | 1,573 | 26,400 |
| 2022/08/08 | 1,567 | 1,580 | 1,567 | 1,578 | 7,100 |
| 2022/08/05 | 1,566 | 1,572 | 1,561 | 1,565 | 16,300 |
| 2022/08/04 | 1,576 | 1,576 | 1,557 | 1,557 | 22,900 |
| 2022/08/03 | 1,579 | 1,579 | 1,566 | 1,569 | 16,400 |
| 2022/08/02 | 1,591 | 1,591 | 1,577 | 1,579 | 11,400 |
| 2022/08/01 | 1,595 | 1,595 | 1,583 | 1,591 | 10,000 |
| 2022/07/29 | 1,587 | 1,590 | 1,581 | 1,583 | 12,700 |
| 2022/07/28 | 1,588 | 1,588 | 1,574 | 1,586 | 21,700 |
| 2022/07/27 | 1,587 | 1,587 | 1,574 | 1,583 | 10,200 |
| 2022/07/26 | 1,588 | 1,588 | 1,577 | 1,579 | 9,600 |
| 2022/07/25 | 1,595 | 1,595 | 1,574 | 1,576 | 23,700 |
| 2022/07/22 | 1,590 | 1,592 | 1,582 | 1,584 | 13,700 |
| 2022/07/21 | 1,590 | 1,590 | 1,579 | 1,585 | 9,500 |
| 2022/07/20 | 1,581 | 1,585 | 1,575 | 1,580 | 9,200 |
| 2022/07/19 | 1,580 | 1,582 | 1,568 | 1,569 | 16,000 |
| 2022/07/15 | 1,565 | 1,572 | 1,562 | 1,563 | 9,900 |
| 2022/07/14 | 1,563 | 1,580 | 1,560 | 1,580 | 10,300 |
| 2022/07/13 | 1,566 | 1,566 | 1,555 | 1,563 | 12,900 |
| 2022/07/12 | 1,587 | 1,587 | 1,555 | 1,558 | 34,100 |
| 2022/07/11 | 1,588 | 1,590 | 1,572 | 1,587 | 15,500 |
| 2022/07/08 | 1,578 | 1,585 | 1,563 | 1,566 | 19,600 |
| 2022/07/07 | 1,576 | 1,576 | 1,560 | 1,573 | 15,800 |
| 2022/07/06 | 1,581 | 1,581 | 1,566 | 1,578 | 9,100 |
| 2022/07/05 | 1,584 | 1,587 | 1,577 | 1,577 | 10,300 |
| 2022/07/04 | 1,584 | 1,588 | 1,573 | 1,584 | 8,800 |
| 2022/07/01 | 1,593 | 1,593 | 1,569 | 1,576 | 9,600 |
| 2022/06/30 | 1,614 | 1,614 | 1,586 | 1,586 | 17,200 |
| 2022/06/29 | 1,576 | 1,618 | 1,570 | 1,618 | 43,900 |
| 2022/06/28 | 1,573 | 1,582 | 1,571 | 1,577 | 7,800 |
| 2022/06/27 | 1,598 | 1,598 | 1,572 | 1,572 | 13,300 |
| 2022/06/24 | 1,580 | 1,593 | 1,573 | 1,586 | 18,000 |
| 2022/06/23 | 1,576 | 1,580 | 1,565 | 1,570 | 11,200 |
| 2022/06/22 | 1,560 | 1,572 | 1,554 | 1,571 | 18,000 |
| 2022/06/21 | 1,544 | 1,563 | 1,544 | 1,555 | 15,200 |
| 2022/06/20 | 1,549 | 1,553 | 1,535 | 1,548 | 14,500 |
| 2022/06/17 | 1,519 | 1,548 | 1,516 | 1,545 | 32,200 |
| 2022/06/16 | 1,550 | 1,558 | 1,532 | 1,536 | 22,100 |
| 2022/06/15 | 1,530 | 1,549 | 1,529 | 1,542 | 26,300 |
| 2022/06/14 | 1,550 | 1,550 | 1,520 | 1,532 | 65,400 |
| 2022/06/13 | 1,578 | 1,580 | 1,560 | 1,567 | 26,600 |
| 2022/06/10 | 1,578 | 1,582 | 1,565 | 1,578 | 28,800 |
| 2022/06/09 | 1,590 | 1,590 | 1,575 | 1,583 | 29,100 |
| 2022/06/08 | 1,596 | 1,599 | 1,591 | 1,595 | 17,200 |
| 2022/06/07 | 1,603 | 1,603 | 1,581 | 1,592 | 36,200 |
| 2022/06/06 | 1,609 | 1,618 | 1,603 | 1,605 | 17,900 |
| 2022/06/03 | 1,614 | 1,614 | 1,601 | 1,609 | 13,200 |
| 2022/06/02 | 1,628 | 1,628 | 1,607 | 1,618 | 7,300 |
| 2022/06/01 | 1,608 | 1,616 | 1,600 | 1,616 | 22,100 |
| 2022/05/31 | 1,639 | 1,639 | 1,602 | 1,605 | 21,400 |
| 2022/05/30 | 1,624 | 1,640 | 1,615 | 1,640 | 49,900 |
| 2022/05/27 | 1,620 | 1,620 | 1,607 | 1,618 | 8,800 |
| 2022/05/26 | 1,613 | 1,618 | 1,603 | 1,611 | 11,200 |
| 2022/05/25 | 1,614 | 1,615 | 1,602 | 1,612 | 13,200 |
| 2022/05/24 | 1,605 | 1,611 | 1,600 | 1,604 | 9,800 |
| 2022/05/23 | 1,600 | 1,615 | 1,597 | 1,604 | 18,300 |
| 2022/05/20 | 1,599 | 1,600 | 1,589 | 1,599 | 17,400 |
| 2022/05/19 | 1,587 | 1,598 | 1,585 | 1,595 | 14,000 |
| 2022/05/18 | 1,614 | 1,614 | 1,589 | 1,591 | 18,000 |
| 2022/05/17 | 1,612 | 1,618 | 1,599 | 1,617 | 17,400 |
| 2022/05/16 | 1,616 | 1,617 | 1,596 | 1,609 | 23,000 |
| 2022/05/13 | 1,568 | 1,615 | 1,568 | 1,591 | 35,200 |
| 2022/05/12 | 1,575 | 1,577 | 1,551 | 1,552 | 24,900 |
| 2022/05/11 | 1,571 | 1,595 | 1,571 | 1,585 | 10,000 |
| 2022/05/10 | 1,580 | 1,586 | 1,564 | 1,586 | 17,700 |
| 2022/05/09 | 1,603 | 1,608 | 1,592 | 1,592 | 12,700 |
| 2022/05/06 | 1,609 | 1,617 | 1,600 | 1,608 | 13,700 |
| 2022/05/02 | 1,610 | 1,617 | 1,602 | 1,617 | 11,800 |
| 2022/04/28 | 1,596 | 1,614 | 1,586 | 1,611 | 21,600 |
| 2022/04/27 | 1,563 | 1,597 | 1,556 | 1,597 | 30,300 |
| 2022/04/26 | 1,570 | 1,583 | 1,567 | 1,568 | 15,700 |
| 2022/04/25 | 1,560 | 1,572 | 1,556 | 1,564 | 16,200 |
| 2022/04/22 | 1,580 | 1,585 | 1,572 | 1,575 | 20,300 |
| 2022/04/21 | 1,599 | 1,599 | 1,580 | 1,595 | 14,000 |
| 2022/04/20 | 1,587 | 1,590 | 1,575 | 1,584 | 19,300 |
| 2022/04/19 | 1,588 | 1,588 | 1,573 | 1,580 | 14,200 |
| 2022/04/18 | 1,573 | 1,584 | 1,567 | 1,578 | 15,900 |
| 2022/04/15 | 1,579 | 1,590 | 1,573 | 1,585 | 10,600 |
| 2022/04/14 | 1,599 | 1,599 | 1,572 | 1,590 | 11,500 |
| 2022/04/13 | 1,575 | 1,597 | 1,573 | 1,597 | 23,000 |
| 2022/04/12 | 1,600 | 1,605 | 1,575 | 1,583 | 29,800 |
| 2022/04/11 | 1,631 | 1,649 | 1,602 | 1,608 | 18,900 |
| 2022/04/08 | 1,622 | 1,629 | 1,605 | 1,625 | 40,200 |
| 2022/04/07 | 1,609 | 1,626 | 1,599 | 1,612 | 29,600 |
| 2022/04/06 | 1,635 | 1,635 | 1,622 | 1,624 | 15,500 |
| 2022/04/05 | 1,620 | 1,637 | 1,602 | 1,633 | 49,600 |
| 2022/04/04 | 1,603 | 1,620 | 1,592 | 1,610 | 34,000 |
| 2022/04/01 | 1,557 | 1,608 | 1,544 | 1,601 | 66,500 |
| 2022/03/31 | 1,574 | 1,575 | 1,550 | 1,550 | 33,200 |
| 2022/03/30 | 1,560 | 1,580 | 1,544 | 1,577 | 53,100 |
| 2022/03/29 | 1,597 | 1,599 | 1,576 | 1,595 | 80,800 |
| 2022/03/28 | 1,600 | 1,603 | 1,585 | 1,603 | 48,000 |
| 2022/03/25 | 1,598 | 1,598 | 1,578 | 1,589 | 83,700 |
| 2022/03/24 | 1,597 | 1,597 | 1,574 | 1,596 | 66,500 |
| 2022/03/23 | 1,599 | 1,625 | 1,583 | 1,600 | 78,800 |
| 2022/03/22 | 1,600 | 1,600 | 1,570 | 1,586 | 80,400 |
| 2022/03/18 | 1,574 | 1,587 | 1,562 | 1,581 | 120,300 |
| 2022/03/17 | 1,581 | 1,582 | 1,560 | 1,569 | 66,200 |
| 2022/03/16 | 1,572 | 1,572 | 1,548 | 1,560 | 68,100 |
| 2022/03/15 | 1,560 | 1,576 | 1,544 | 1,571 | 46,600 |
| 2022/03/14 | 1,556 | 1,568 | 1,546 | 1,546 | 65,900 |
| 2022/03/11 | 1,558 | 1,566 | 1,541 | 1,551 | 67,200 |
| 2022/03/10 | 1,593 | 1,593 | 1,562 | 1,580 | 44,000 |
| 2022/03/09 | 1,540 | 1,559 | 1,520 | 1,549 | 46,300 |
| 2022/03/08 | 1,545 | 1,557 | 1,531 | 1,538 | 52,200 |
| 2022/03/07 | 1,613 | 1,613 | 1,553 | 1,569 | 72,100 |
| 2022/03/04 | 1,630 | 1,632 | 1,597 | 1,611 | 55,800 |
| 2022/03/03 | 1,654 | 1,657 | 1,632 | 1,637 | 28,600 |
| 2022/03/02 | 1,653 | 1,653 | 1,630 | 1,640 | 37,100 |
| 2022/03/01 | 1,675 | 1,680 | 1,650 | 1,658 | 60,000 |
| 2022/02/28 | 1,648 | 1,668 | 1,630 | 1,663 | 43,700 |
| 2022/02/25 | 1,620 | 1,648 | 1,611 | 1,643 | 35,900 |
| 2022/02/24 | 1,607 | 1,612 | 1,583 | 1,609 | 39,500 |
| 2022/02/22 | 1,628 | 1,630 | 1,610 | 1,625 | 32,100 |
| 2022/02/21 | 1,652 | 1,652 | 1,618 | 1,644 | 32,300 |
| 2022/02/18 | 1,617 | 1,664 | 1,615 | 1,652 | 26,100 |
| 2022/02/17 | 1,623 | 1,635 | 1,610 | 1,628 | 23,600 |
| 2022/02/16 | 1,610 | 1,630 | 1,600 | 1,623 | 23,400 |
| 2022/02/15 | 1,600 | 1,609 | 1,587 | 1,607 | 27,500 |
| 2022/02/14 | 1,577 | 1,617 | 1,557 | 1,593 | 40,900 |
| 2022/02/10 | 1,542 | 1,578 | 1,540 | 1,578 | 47,100 |
| 2022/02/09 | 1,536 | 1,544 | 1,525 | 1,544 | 20,100 |
| 2022/02/08 | 1,536 | 1,537 | 1,529 | 1,530 | 12,700 |
| 2022/02/07 | 1,525 | 1,539 | 1,519 | 1,536 | 21,900 |
| 2022/02/04 | 1,518 | 1,522 | 1,508 | 1,518 | 38,000 |
| 2022/02/03 | 1,534 | 1,535 | 1,518 | 1,524 | 19,700 |
| 2022/02/02 | 1,514 | 1,534 | 1,512 | 1,534 | 20,200 |
| 2022/02/01 | 1,520 | 1,529 | 1,505 | 1,514 | 15,500 |
| 2022/01/31 | 1,510 | 1,527 | 1,503 | 1,518 | 23,900 |
| 2022/01/28 | 1,500 | 1,518 | 1,492 | 1,509 | 24,900 |
| 2022/01/27 | 1,525 | 1,528 | 1,492 | 1,496 | 43,400 |
| 2022/01/26 | 1,528 | 1,535 | 1,522 | 1,523 | 15,400 |
| 2022/01/25 | 1,559 | 1,559 | 1,522 | 1,536 | 20,900 |
| 2022/01/24 | 1,548 | 1,564 | 1,536 | 1,564 | 23,600 |
| 2022/01/21 | 1,522 | 1,549 | 1,512 | 1,549 | 25,700 |
| 2022/01/20 | 1,521 | 1,528 | 1,501 | 1,523 | 38,800 |
| 2022/01/19 | 1,524 | 1,535 | 1,517 | 1,521 | 21,700 |
| 2022/01/18 | 1,523 | 1,539 | 1,517 | 1,527 | 17,000 |
| 2022/01/17 | 1,539 | 1,539 | 1,510 | 1,520 | 19,700 |
| 2022/01/14 | 1,520 | 1,522 | 1,510 | 1,522 | 29,100 |
| 2022/01/13 | 1,549 | 1,549 | 1,520 | 1,528 | 28,800 |
| 2022/01/12 | 1,534 | 1,541 | 1,529 | 1,541 | 14,700 |
| 2022/01/11 | 1,536 | 1,540 | 1,523 | 1,534 | 19,200 |
| 2022/01/07 | 1,550 | 1,550 | 1,521 | 1,535 | 18,400 |
| 2022/01/06 | 1,536 | 1,552 | 1,523 | 1,525 | 22,400 |
| 2022/01/05 | 1,569 | 1,569 | 1,538 | 1,540 | 36,600 |
| 2022/01/04 | 1,579 | 1,581 | 1,556 | 1,570 | 33,000 |