ベネッセホールディングス(9783)の株価時系列情報
ベネッセホールディングス(9783)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,090 | 3,140 | 3,070 | 3,140 | 5,400 |
| 1997/12/29 | 3,300 | 3,340 | 3,100 | 3,140 | 21,300 |
| 1997/12/26 | 3,150 | 3,250 | 3,150 | 3,250 | 15,200 |
| 1997/12/25 | 3,050 | 3,190 | 3,040 | 3,190 | 39,200 |
| 1997/12/24 | 2,780 | 3,050 | 2,770 | 3,050 | 62,300 |
| 1997/12/22 | 2,780 | 2,780 | 2,780 | 2,780 | 22,000 |
| 1997/12/19 | 3,400 | 3,400 | 3,250 | 3,280 | 14,000 |
| 1997/12/18 | 3,460 | 3,510 | 3,420 | 3,420 | 12,800 |
| 1997/12/17 | 3,410 | 3,500 | 3,410 | 3,500 | 9,400 |
| 1997/12/16 | 3,420 | 3,480 | 3,400 | 3,480 | 33,700 |
| 1997/12/15 | 3,400 | 3,500 | 3,400 | 3,420 | 9,900 |
| 1997/12/12 | 3,440 | 3,450 | 3,380 | 3,400 | 28,500 |
| 1997/12/11 | 3,500 | 3,500 | 3,400 | 3,440 | 18,600 |
| 1997/12/10 | 3,570 | 3,570 | 3,530 | 3,530 | 18,500 |
| 1997/12/09 | 3,570 | 3,590 | 3,550 | 3,570 | 8,000 |
| 1997/12/08 | 3,570 | 3,600 | 3,570 | 3,570 | 2,500 |
| 1997/12/05 | 3,580 | 3,700 | 3,580 | 3,600 | 39,800 |
| 1997/12/04 | 3,610 | 3,610 | 3,570 | 3,580 | 13,500 |
| 1997/12/03 | 3,600 | 3,610 | 3,600 | 3,610 | 21,100 |
| 1997/12/02 | 3,600 | 3,600 | 3,570 | 3,570 | 19,900 |
| 1997/12/01 | 3,590 | 3,600 | 3,560 | 3,600 | 6,200 |
| 1997/11/28 | 3,530 | 3,620 | 3,530 | 3,590 | 24,800 |
| 1997/11/27 | 3,700 | 3,700 | 3,400 | 3,450 | 4,500 |
| 1997/11/26 | 3,690 | 3,750 | 3,690 | 3,720 | 12,400 |
| 1997/11/25 | 3,940 | 3,940 | 3,680 | 3,750 | 18,600 |
| 1997/11/21 | 3,830 | 3,950 | 3,820 | 3,950 | 30,500 |
| 1997/11/20 | 3,690 | 3,850 | 3,690 | 3,800 | 32,600 |
| 1997/11/19 | 3,750 | 3,750 | 3,670 | 3,690 | 21,700 |
| 1997/11/18 | 3,590 | 3,760 | 3,550 | 3,750 | 18,700 |
| 1997/11/17 | 3,450 | 3,600 | 3,440 | 3,590 | 13,500 |
| 1997/11/14 | 3,470 | 3,550 | 3,430 | 3,500 | 33,500 |
| 1997/11/13 | 3,480 | 3,500 | 3,450 | 3,470 | 5,600 |
| 1997/11/12 | 3,490 | 3,650 | 3,490 | 3,580 | 13,900 |
| 1997/11/11 | 3,450 | 3,550 | 3,450 | 3,460 | 12,500 |
| 1997/11/10 | 3,320 | 3,470 | 3,320 | 3,470 | 15,700 |
| 1997/11/07 | 3,500 | 3,500 | 3,400 | 3,470 | 6,900 |
| 1997/11/06 | 3,590 | 3,600 | 3,580 | 3,590 | 13,300 |
| 1997/11/05 | 3,600 | 3,600 | 3,570 | 3,580 | 8,400 |
| 1997/11/04 | 3,600 | 3,700 | 3,550 | 3,550 | 15,100 |
| 1997/10/31 | 3,400 | 3,610 | 3,360 | 3,590 | 19,600 |
| 1997/10/30 | 3,350 | 3,430 | 3,350 | 3,400 | 18,100 |
| 1997/10/29 | 3,250 | 3,310 | 3,180 | 3,280 | 53,000 |
| 1997/10/28 | 3,200 | 3,250 | 3,150 | 3,150 | 27,700 |
| 1997/10/27 | 3,450 | 3,450 | 3,290 | 3,300 | 16,400 |
| 1997/10/24 | 3,390 | 3,400 | 3,360 | 3,400 | 13,100 |
| 1997/10/23 | 3,450 | 3,470 | 3,300 | 3,390 | 19,100 |
| 1997/10/22 | 3,500 | 3,500 | 3,450 | 3,470 | 23,100 |
| 1997/10/21 | 3,700 | 3,700 | 3,460 | 3,460 | 11,800 |
| 1997/10/20 | 3,810 | 3,810 | 3,750 | 3,750 | 12,500 |
| 1997/10/17 | 3,850 | 3,850 | 3,810 | 3,810 | 19,700 |
| 1997/10/16 | 3,810 | 3,840 | 3,810 | 3,810 | 25,700 |
| 1997/10/15 | 3,850 | 3,950 | 3,840 | 3,840 | 34,900 |
| 1997/10/14 | 3,800 | 3,840 | 3,770 | 3,840 | 32,300 |
| 1997/10/13 | 3,810 | 3,810 | 3,730 | 3,790 | 4,600 |
| 1997/10/09 | 3,740 | 3,750 | 3,700 | 3,750 | 26,500 |
| 1997/10/08 | 3,750 | 3,770 | 3,710 | 3,760 | 5,300 |
| 1997/10/07 | 3,750 | 3,770 | 3,700 | 3,720 | 21,100 |
| 1997/10/06 | 3,800 | 3,810 | 3,700 | 3,750 | 23,100 |
| 1997/10/03 | 3,750 | 3,820 | 3,750 | 3,790 | 30,000 |
| 1997/10/02 | 3,800 | 3,800 | 3,540 | 3,700 | 26,900 |
| 1997/10/01 | 3,990 | 3,990 | 3,790 | 3,800 | 38,700 |
| 1997/09/30 | 4,100 | 4,100 | 3,980 | 4,000 | 28,900 |
| 1997/09/29 | 4,020 | 4,120 | 4,020 | 4,100 | 41,200 |
| 1997/09/26 | 3,990 | 4,010 | 3,960 | 3,980 | 30,500 |
| 1997/09/25 | 4,560 | 4,600 | 4,460 | 4,460 | 10,100 |
| 1997/09/24 | 4,770 | 4,770 | 4,700 | 4,700 | 12,900 |
| 1997/09/22 | 4,750 | 4,800 | 4,750 | 4,770 | 4,500 |
| 1997/09/19 | 4,760 | 4,770 | 4,740 | 4,760 | 20,300 |
| 1997/09/18 | 4,800 | 4,800 | 4,740 | 4,760 | 10,000 |
| 1997/09/17 | 4,700 | 4,800 | 4,700 | 4,760 | 23,900 |
| 1997/09/16 | 4,700 | 4,730 | 4,520 | 4,520 | 12,600 |
| 1997/09/12 | 4,950 | 4,950 | 4,750 | 4,750 | 24,200 |
| 1997/09/11 | 5,010 | 5,010 | 4,940 | 4,960 | 32,200 |
| 1997/09/10 | 4,950 | 5,100 | 4,950 | 5,000 | 27,700 |
| 1997/09/09 | 4,910 | 4,950 | 4,900 | 4,910 | 8,100 |
| 1997/09/08 | 4,950 | 4,950 | 4,850 | 4,910 | 18,500 |
| 1997/09/05 | 5,000 | 5,000 | 4,850 | 4,850 | 15,300 |
| 1997/09/04 | 4,900 | 5,000 | 4,900 | 5,000 | 24,500 |
| 1997/09/03 | 4,950 | 5,130 | 4,940 | 4,940 | 26,700 |
| 1997/09/02 | 5,300 | 5,300 | 5,150 | 5,150 | 8,400 |
| 1997/09/01 | 5,310 | 5,330 | 5,300 | 5,320 | 9,000 |
| 1997/08/29 | 5,320 | 5,320 | 5,200 | 5,310 | 28,700 |
| 1997/08/28 | 5,330 | 5,330 | 5,310 | 5,330 | 2,400 |
| 1997/08/27 | 5,330 | 5,350 | 5,310 | 5,310 | 6,800 |
| 1997/08/26 | 5,400 | 5,400 | 5,300 | 5,300 | 6,500 |
| 1997/08/25 | 5,400 | 5,490 | 5,400 | 5,400 | 8,700 |
| 1997/08/22 | 5,400 | 5,500 | 5,400 | 5,500 | 14,000 |
| 1997/08/21 | 5,400 | 5,420 | 5,400 | 5,410 | 3,700 |
| 1997/08/20 | 5,430 | 5,430 | 5,400 | 5,400 | 4,700 |
| 1997/08/19 | 5,420 | 5,450 | 5,410 | 5,450 | 9,400 |
| 1997/08/18 | 5,400 | 5,440 | 5,400 | 5,410 | 12,700 |
| 1997/08/15 | 5,400 | 5,450 | 5,400 | 5,430 | 6,200 |
| 1997/08/14 | 5,400 | 5,500 | 5,380 | 5,400 | 27,000 |
| 1997/08/13 | 5,450 | 5,500 | 5,400 | 5,500 | 6,700 |
| 1997/08/12 | 5,850 | 5,850 | 5,720 | 5,750 | 20,700 |
| 1997/08/11 | 5,200 | 5,250 | 5,100 | 5,150 | 6,400 |
| 1997/08/08 | 5,660 | 5,660 | 5,450 | 5,500 | 9,500 |
| 1997/08/07 | 5,730 | 5,730 | 5,650 | 5,730 | 5,700 |
| 1997/08/06 | 5,800 | 5,800 | 5,660 | 5,770 | 7,000 |
| 1997/08/05 | 5,670 | 5,680 | 5,660 | 5,670 | 3,500 |
| 1997/08/04 | 5,630 | 5,790 | 5,630 | 5,660 | 4,100 |
| 1997/08/01 | 5,810 | 5,900 | 5,600 | 5,600 | 14,900 |
| 1997/07/31 | 5,900 | 6,000 | 5,880 | 5,990 | 22,100 |
| 1997/07/30 | 5,870 | 5,920 | 5,860 | 5,900 | 5,300 |
| 1997/07/29 | 5,850 | 5,900 | 5,810 | 5,810 | 15,100 |
| 1997/07/28 | 6,000 | 6,060 | 5,850 | 5,850 | 15,800 |
| 1997/07/25 | 6,000 | 6,020 | 5,940 | 6,000 | 28,200 |
| 1997/07/24 | 5,990 | 6,010 | 5,970 | 6,000 | 65,300 |
| 1997/07/23 | 6,020 | 6,020 | 6,000 | 6,000 | 22,900 |
| 1997/07/22 | 6,130 | 6,130 | 6,020 | 6,020 | 15,200 |
| 1997/07/18 | 6,120 | 6,210 | 6,090 | 6,100 | 16,100 |
| 1997/07/17 | 6,380 | 6,380 | 6,250 | 6,320 | 23,300 |
| 1997/07/16 | 6,300 | 6,390 | 6,260 | 6,380 | 20,700 |
| 1997/07/15 | 6,390 | 6,390 | 6,250 | 6,310 | 26,900 |
| 1997/07/14 | 6,220 | 6,320 | 6,200 | 6,320 | 67,200 |
| 1997/07/11 | 6,250 | 6,250 | 6,200 | 6,220 | 18,300 |
| 1997/07/10 | 6,190 | 6,250 | 6,150 | 6,200 | 18,900 |
| 1997/07/09 | 6,300 | 6,300 | 6,010 | 6,290 | 29,900 |
| 1997/07/08 | 6,300 | 6,300 | 6,260 | 6,260 | 30,400 |
| 1997/07/07 | 6,300 | 6,300 | 6,200 | 6,270 | 11,700 |
| 1997/07/04 | 6,360 | 6,360 | 6,260 | 6,260 | 18,500 |
| 1997/07/03 | 6,400 | 6,400 | 6,350 | 6,370 | 19,600 |
| 1997/07/02 | 6,430 | 6,430 | 6,340 | 6,370 | 6,300 |
| 1997/07/01 | 6,400 | 6,400 | 6,370 | 6,380 | 8,500 |
| 1997/06/30 | 6,500 | 6,500 | 6,400 | 6,400 | 18,200 |
| 1997/06/27 | 6,310 | 6,400 | 6,310 | 6,400 | 20,400 |
| 1997/06/26 | 6,310 | 6,400 | 6,310 | 6,310 | 21,800 |
| 1997/06/25 | 6,520 | 6,520 | 6,470 | 6,510 | 32,800 |
| 1997/06/24 | 6,590 | 6,590 | 6,520 | 6,520 | 27,200 |
| 1997/06/23 | 6,650 | 6,650 | 6,500 | 6,530 | 28,300 |
| 1997/06/20 | 6,470 | 6,550 | 6,450 | 6,510 | 73,100 |
| 1997/06/19 | 6,460 | 6,500 | 6,450 | 6,470 | 30,600 |
| 1997/06/18 | 6,500 | 6,510 | 6,410 | 6,510 | 29,100 |
| 1997/06/17 | 6,500 | 6,540 | 6,500 | 6,500 | 39,800 |
| 1997/06/16 | 6,500 | 6,500 | 6,380 | 6,460 | 31,700 |
| 1997/06/13 | 6,210 | 6,350 | 6,210 | 6,310 | 33,600 |
| 1997/06/12 | 6,150 | 6,250 | 6,150 | 6,200 | 18,600 |
| 1997/06/11 | 6,190 | 6,200 | 6,170 | 6,200 | 34,000 |
| 1997/06/10 | 6,200 | 6,250 | 6,180 | 6,200 | 20,900 |
| 1997/06/09 | 6,230 | 6,250 | 6,200 | 6,250 | 17,000 |
| 1997/06/06 | 6,200 | 6,230 | 6,170 | 6,200 | 17,000 |
| 1997/06/05 | 6,260 | 6,260 | 6,170 | 6,170 | 26,800 |
| 1997/06/04 | 6,300 | 6,400 | 6,270 | 6,310 | 19,800 |
| 1997/06/03 | 6,340 | 6,440 | 6,340 | 6,390 | 18,800 |
| 1997/06/02 | 6,260 | 6,340 | 6,260 | 6,310 | 10,300 |
| 1997/05/30 | 6,300 | 6,320 | 6,250 | 6,260 | 11,900 |
| 1997/05/29 | 6,400 | 6,500 | 6,320 | 6,320 | 28,000 |
| 1997/05/28 | 6,510 | 6,570 | 6,350 | 6,430 | 29,500 |
| 1997/05/27 | 6,530 | 6,570 | 6,520 | 6,530 | 10,700 |
| 1997/05/26 | 6,800 | 6,800 | 6,520 | 6,520 | 25,000 |
| 1997/05/23 | 6,640 | 6,900 | 6,620 | 6,900 | 121,200 |
| 1997/05/22 | 6,690 | 6,690 | 6,610 | 6,610 | 41,500 |
| 1997/05/21 | 6,830 | 6,830 | 6,500 | 6,500 | 108,600 |
| 1997/05/20 | 6,800 | 6,880 | 6,550 | 6,630 | 193,100 |
| 1997/05/19 | 6,100 | 6,400 | 6,050 | 6,330 | 76,500 |
| 1997/05/16 | 6,000 | 6,070 | 5,950 | 6,050 | 41,600 |
| 1997/05/15 | 5,900 | 5,960 | 5,860 | 5,960 | 14,100 |
| 1997/05/14 | 5,860 | 5,900 | 5,850 | 5,860 | 39,000 |
| 1997/05/13 | 5,900 | 5,940 | 5,800 | 5,810 | 18,500 |
| 1997/05/12 | 5,860 | 5,900 | 5,860 | 5,900 | 6,700 |
| 1997/05/09 | 6,150 | 6,170 | 6,050 | 6,100 | 22,200 |
| 1997/05/08 | 6,150 | 6,180 | 6,140 | 6,150 | 14,100 |
| 1997/05/07 | 6,200 | 6,240 | 6,150 | 6,150 | 56,300 |
| 1997/05/06 | 6,000 | 6,210 | 6,000 | 6,110 | 146,200 |
| 1997/05/02 | 5,770 | 5,900 | 5,750 | 5,900 | 67,100 |
| 1997/05/01 | 5,710 | 5,780 | 5,700 | 5,700 | 24,000 |
| 1997/04/30 | 5,700 | 5,730 | 5,650 | 5,660 | 18,700 |
| 1997/04/28 | 5,700 | 5,700 | 5,650 | 5,700 | 12,200 |
| 1997/04/25 | 5,650 | 5,700 | 5,600 | 5,700 | 28,500 |
| 1997/04/24 | 5,560 | 5,700 | 5,560 | 5,700 | 36,900 |
| 1997/04/23 | 5,600 | 5,650 | 5,580 | 5,600 | 35,500 |
| 1997/04/22 | 5,500 | 5,570 | 5,460 | 5,570 | 44,900 |
| 1997/04/21 | 5,400 | 5,500 | 5,370 | 5,500 | 25,000 |
| 1997/04/18 | 5,160 | 5,300 | 5,160 | 5,250 | 44,100 |
| 1997/04/17 | 5,000 | 5,140 | 5,000 | 5,140 | 31,100 |
| 1997/04/16 | 4,870 | 5,000 | 4,870 | 5,000 | 6,400 |
| 1997/04/15 | 4,840 | 4,880 | 4,830 | 4,870 | 9,500 |
| 1997/04/14 | 4,800 | 4,950 | 4,800 | 4,820 | 12,000 |
| 1997/04/11 | 4,710 | 4,800 | 4,660 | 4,800 | 28,600 |
| 1997/04/10 | 4,500 | 4,650 | 4,500 | 4,650 | 21,800 |
| 1997/04/09 | 5,250 | 5,250 | 5,000 | 5,150 | 11,500 |
| 1997/04/08 | 5,300 | 5,300 | 5,160 | 5,250 | 10,300 |
| 1997/04/07 | 5,250 | 5,300 | 5,250 | 5,300 | 14,200 |
| 1997/04/04 | 5,200 | 5,250 | 5,190 | 5,250 | 19,000 |
| 1997/04/03 | 5,250 | 5,270 | 5,200 | 5,200 | 11,600 |
| 1997/04/02 | 5,350 | 5,380 | 5,150 | 5,160 | 31,500 |
| 1997/04/01 | 5,430 | 5,430 | 5,350 | 5,350 | 21,900 |
| 1997/03/31 | 5,450 | 5,500 | 5,430 | 5,430 | 13,000 |
| 1997/03/28 | 5,500 | 5,500 | 5,380 | 5,430 | 5,900 |
| 1997/03/27 | 5,300 | 5,450 | 5,300 | 5,430 | 11,600 |
| 1997/03/26 | 5,340 | 5,500 | 5,250 | 5,410 | 34,100 |
| 1997/03/26 | 1 -> 1.20 分割 | ||||
| 1997/03/25 | 6,300 | 6,400 | 6,270 | 6,300 | 36,100 |
| 1997/03/24 | 6,400 | 6,450 | 6,390 | 6,450 | 28,400 |
| 1997/03/21 | 6,300 | 6,400 | 6,300 | 6,400 | 34,500 |
| 1997/03/19 | 6,400 | 6,400 | 6,300 | 6,390 | 31,900 |
| 1997/03/18 | 6,470 | 6,490 | 6,400 | 6,400 | 27,400 |
| 1997/03/17 | 6,440 | 6,500 | 6,420 | 6,450 | 23,200 |
| 1997/03/14 | 6,400 | 6,470 | 6,350 | 6,440 | 24,000 |
| 1997/03/13 | 6,450 | 6,460 | 6,440 | 6,460 | 24,300 |
| 1997/03/12 | 6,470 | 6,500 | 6,450 | 6,470 | 17,200 |
| 1997/03/11 | 6,600 | 6,630 | 6,500 | 6,550 | 15,600 |
| 1997/03/10 | 6,600 | 6,700 | 6,510 | 6,600 | 24,000 |
| 1997/03/07 | 6,730 | 6,750 | 6,600 | 6,750 | 34,500 |
| 1997/03/06 | 6,990 | 6,990 | 6,700 | 6,750 | 69,700 |
| 1997/03/05 | 7,040 | 7,040 | 6,990 | 6,990 | 38,200 |
| 1997/03/04 | 7,040 | 7,090 | 7,040 | 7,040 | 32,700 |
| 1997/03/03 | 7,060 | 7,100 | 7,060 | 7,060 | 8,200 |
| 1997/02/28 | 7,090 | 7,150 | 7,080 | 7,080 | 32,800 |
| 1997/02/27 | 7,060 | 7,100 | 7,060 | 7,080 | 17,000 |
| 1997/02/26 | 7,070 | 7,100 | 7,040 | 7,100 | 23,600 |
| 1997/02/25 | 7,070 | 7,080 | 7,040 | 7,070 | 29,200 |
| 1997/02/24 | 7,100 | 7,100 | 7,060 | 7,070 | 8,000 |
| 1997/02/21 | 7,100 | 7,200 | 7,080 | 7,080 | 26,700 |
| 1997/02/20 | 7,140 | 7,200 | 7,090 | 7,100 | 26,900 |
| 1997/02/19 | 7,300 | 7,300 | 7,120 | 7,130 | 11,100 |
| 1997/02/18 | 7,390 | 7,390 | 7,240 | 7,300 | 626,300 |
| 1997/02/17 | 7,310 | 7,390 | 7,300 | 7,390 | 611,600 |
| 1997/02/14 | 7,360 | 7,360 | 7,300 | 7,360 | 17,000 |
| 1997/02/13 | 7,400 | 7,410 | 7,260 | 7,260 | 17,300 |
| 1997/02/12 | 7,300 | 7,400 | 7,280 | 7,400 | 8,800 |
| 1997/02/10 | 7,100 | 7,380 | 7,100 | 7,360 | 9,900 |
| 1997/02/07 | 7,380 | 7,380 | 7,300 | 7,300 | 6,500 |
| 1997/02/06 | 7,500 | 7,500 | 7,300 | 7,430 | 10,700 |
| 1997/02/05 | 7,510 | 7,550 | 7,490 | 7,500 | 70,100 |
| 1997/02/04 | 7,160 | 7,490 | 7,160 | 7,490 | 43,000 |
| 1997/02/03 | 7,100 | 7,230 | 7,090 | 7,230 | 11,600 |
| 1997/01/31 | 7,080 | 7,190 | 7,050 | 7,100 | 11,900 |
| 1997/01/30 | 7,070 | 7,090 | 7,050 | 7,080 | 8,700 |
| 1997/01/29 | 7,050 | 7,100 | 7,050 | 7,060 | 7,300 |
| 1997/01/28 | 7,050 | 7,100 | 7,020 | 7,050 | 15,200 |
| 1997/01/27 | 7,040 | 7,080 | 7,040 | 7,050 | 12,900 |
| 1997/01/24 | 7,050 | 7,070 | 7,030 | 7,040 | 119,400 |
| 1997/01/23 | 7,040 | 7,100 | 7,030 | 7,050 | 109,900 |
| 1997/01/22 | 7,030 | 7,130 | 7,030 | 7,060 | 10,300 |
| 1997/01/21 | 7,050 | 7,090 | 7,010 | 7,050 | 11,700 |
| 1997/01/20 | 7,200 | 7,200 | 7,020 | 7,050 | 11,400 |
| 1997/01/17 | 7,010 | 7,100 | 7,010 | 7,100 | 10,400 |
| 1997/01/16 | 7,100 | 7,150 | 7,020 | 7,040 | 14,900 |
| 1997/01/14 | 7,010 | 7,100 | 7,000 | 7,050 | 18,300 |
| 1997/01/13 | 7,090 | 7,090 | 7,010 | 7,030 | 33,200 |
| 1997/01/10 | 7,200 | 7,250 | 7,000 | 7,040 | 27,500 |
| 1997/01/09 | 7,390 | 7,390 | 7,250 | 7,250 | 13,600 |
| 1997/01/08 | 7,430 | 7,490 | 7,390 | 7,390 | 19,100 |
| 1997/01/07 | 7,500 | 7,500 | 7,350 | 7,400 | 18,100 |
| 1997/01/06 | 7,430 | 7,430 | 7,300 | 7,430 | 6,800 |