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 |
|---|---|---|---|---|---|
| 1998/12/30 | 6,060 | 6,150 | 6,060 | 6,110 | 2,400 |
| 1998/12/29 | 6,050 | 6,200 | 6,050 | 6,160 | 7,200 |
| 1998/12/28 | 6,100 | 6,200 | 6,100 | 6,200 | 21,600 |
| 1998/12/25 | 6,350 | 6,350 | 6,100 | 6,160 | 12,400 |
| 1998/12/24 | 6,400 | 6,400 | 6,350 | 6,350 | 25,300 |
| 1998/12/22 | 6,300 | 6,700 | 6,290 | 6,440 | 104,000 |
| 1998/12/21 | 6,170 | 6,290 | 6,150 | 6,270 | 58,600 |
| 1998/12/18 | 6,130 | 6,180 | 6,120 | 6,150 | 23,700 |
| 1998/12/17 | 6,200 | 6,200 | 6,030 | 6,150 | 25,900 |
| 1998/12/16 | 6,180 | 6,180 | 6,020 | 6,130 | 26,600 |
| 1998/12/15 | 6,000 | 6,040 | 5,990 | 6,000 | 35,900 |
| 1998/12/14 | 6,000 | 6,050 | 5,990 | 5,990 | 18,400 |
| 1998/12/11 | 6,190 | 6,190 | 6,000 | 6,150 | 15,400 |
| 1998/12/10 | 6,110 | 6,200 | 6,070 | 6,200 | 60,300 |
| 1998/12/09 | 6,140 | 6,140 | 6,070 | 6,090 | 17,500 |
| 1998/12/08 | 6,150 | 6,150 | 6,100 | 6,110 | 13,500 |
| 1998/12/07 | 6,110 | 6,150 | 6,100 | 6,110 | 25,000 |
| 1998/12/04 | 6,020 | 6,150 | 6,020 | 6,100 | 21,900 |
| 1998/12/03 | 6,010 | 6,120 | 5,980 | 6,020 | 37,600 |
| 1998/12/02 | 6,110 | 6,150 | 6,030 | 6,150 | 31,500 |
| 1998/12/01 | 6,170 | 6,170 | 6,120 | 6,130 | 26,700 |
| 1998/11/30 | 6,200 | 6,200 | 6,150 | 6,170 | 14,200 |
| 1998/11/27 | 6,150 | 6,250 | 6,120 | 6,200 | 94,900 |
| 1998/11/26 | 6,050 | 6,100 | 6,010 | 6,020 | 79,500 |
| 1998/11/25 | 5,700 | 5,900 | 5,630 | 5,850 | 85,300 |
| 1998/11/24 | 5,690 | 5,880 | 5,690 | 5,710 | 80,600 |
| 1998/11/20 | 5,600 | 5,700 | 5,580 | 5,580 | 66,200 |
| 1998/11/19 | 5,490 | 5,550 | 5,490 | 5,530 | 15,500 |
| 1998/11/18 | 5,450 | 5,500 | 5,400 | 5,400 | 16,600 |
| 1998/11/17 | 5,490 | 5,550 | 5,350 | 5,350 | 66,200 |
| 1998/11/16 | 5,330 | 5,450 | 5,330 | 5,450 | 20,700 |
| 1998/11/13 | 5,260 | 5,350 | 5,260 | 5,340 | 11,400 |
| 1998/11/12 | 5,270 | 5,370 | 5,200 | 5,370 | 41,900 |
| 1998/11/11 | 5,380 | 5,380 | 5,240 | 5,240 | 21,500 |
| 1998/11/10 | 5,300 | 5,390 | 5,210 | 5,390 | 27,500 |
| 1998/11/09 | 5,300 | 5,470 | 5,300 | 5,470 | 15,200 |
| 1998/11/06 | 5,600 | 5,620 | 5,540 | 5,600 | 10,400 |
| 1998/11/05 | 5,600 | 5,600 | 5,450 | 5,600 | 64,300 |
| 1998/11/04 | 5,450 | 5,550 | 5,400 | 5,500 | 25,300 |
| 1998/11/02 | 5,300 | 5,440 | 5,300 | 5,370 | 11,100 |
| 1998/10/30 | 5,390 | 5,400 | 5,300 | 5,350 | 4,800 |
| 1998/10/29 | 5,300 | 5,350 | 5,260 | 5,270 | 15,900 |
| 1998/10/28 | 5,260 | 5,300 | 5,260 | 5,270 | 6,300 |
| 1998/10/27 | 5,260 | 5,300 | 5,260 | 5,260 | 12,000 |
| 1998/10/26 | 5,300 | 5,300 | 5,260 | 5,300 | 14,600 |
| 1998/10/23 | 5,480 | 5,480 | 5,260 | 5,260 | 15,700 |
| 1998/10/22 | 5,480 | 5,510 | 5,450 | 5,480 | 48,500 |
| 1998/10/21 | 5,490 | 5,500 | 5,420 | 5,490 | 34,300 |
| 1998/10/20 | 5,350 | 5,450 | 5,300 | 5,420 | 51,500 |
| 1998/10/19 | 5,390 | 5,390 | 5,320 | 5,330 | 9,900 |
| 1998/10/16 | 5,220 | 5,320 | 5,120 | 5,260 | 25,700 |
| 1998/10/15 | 5,350 | 5,350 | 5,100 | 5,220 | 49,500 |
| 1998/10/14 | 5,350 | 5,500 | 5,350 | 5,400 | 27,400 |
| 1998/10/13 | 5,320 | 5,390 | 5,320 | 5,350 | 58,800 |
| 1998/10/12 | 5,300 | 5,340 | 5,270 | 5,340 | 37,400 |
| 1998/10/09 | 5,240 | 5,350 | 5,240 | 5,330 | 26,600 |
| 1998/10/08 | 5,270 | 5,390 | 5,200 | 5,340 | 24,800 |
| 1998/10/07 | 5,400 | 5,420 | 5,250 | 5,270 | 15,000 |
| 1998/10/06 | 5,320 | 5,400 | 5,220 | 5,340 | 25,400 |
| 1998/10/05 | 5,450 | 5,480 | 5,400 | 5,420 | 37,800 |
| 1998/10/02 | 5,070 | 5,200 | 5,000 | 5,150 | 33,300 |
| 1998/10/01 | 5,500 | 5,500 | 5,370 | 5,370 | 39,700 |
| 1998/09/30 | 5,540 | 5,540 | 5,420 | 5,440 | 24,400 |
| 1998/09/29 | 5,450 | 5,600 | 5,450 | 5,500 | 48,900 |
| 1998/09/28 | 5,450 | 5,460 | 5,420 | 5,420 | 14,300 |
| 1998/09/25 | 5,380 | 5,420 | 5,380 | 5,420 | 18,400 |
| 1998/09/24 | 5,410 | 5,500 | 5,410 | 5,410 | 9,600 |
| 1998/09/22 | 5,500 | 5,500 | 5,430 | 5,500 | 29,500 |
| 1998/09/21 | 5,600 | 5,600 | 5,470 | 5,500 | 26,200 |
| 1998/09/18 | 5,450 | 5,690 | 5,420 | 5,690 | 27,200 |
| 1998/09/17 | 5,440 | 5,470 | 5,420 | 5,430 | 37,500 |
| 1998/09/16 | 5,360 | 5,450 | 5,360 | 5,440 | 17,600 |
| 1998/09/14 | 5,350 | 5,400 | 5,300 | 5,350 | 20,900 |
| 1998/09/11 | 5,350 | 5,400 | 5,310 | 5,360 | 28,100 |
| 1998/09/10 | 5,260 | 5,350 | 5,260 | 5,350 | 5,800 |
| 1998/09/09 | 5,260 | 5,350 | 5,250 | 5,300 | 13,200 |
| 1998/09/08 | 5,200 | 5,350 | 5,200 | 5,300 | 25,800 |
| 1998/09/07 | 5,100 | 5,300 | 5,100 | 5,200 | 25,100 |
| 1998/09/04 | 5,440 | 5,440 | 5,370 | 5,440 | 6,500 |
| 1998/09/03 | 5,400 | 5,450 | 5,400 | 5,440 | 12,600 |
| 1998/09/02 | 5,370 | 5,490 | 5,370 | 5,400 | 14,200 |
| 1998/09/01 | 5,120 | 5,330 | 5,120 | 5,300 | 20,400 |
| 1998/08/31 | 5,420 | 5,490 | 5,400 | 5,420 | 24,500 |
| 1998/08/28 | 5,350 | 5,500 | 5,350 | 5,450 | 31,500 |
| 1998/08/27 | 5,450 | 5,490 | 5,420 | 5,450 | 24,600 |
| 1998/08/26 | 5,440 | 5,440 | 5,420 | 5,420 | 6,500 |
| 1998/08/25 | 5,450 | 5,500 | 5,420 | 5,450 | 13,800 |
| 1998/08/24 | 5,420 | 5,430 | 5,380 | 5,410 | 40,700 |
| 1998/08/21 | 5,440 | 5,480 | 5,440 | 5,450 | 7,500 |
| 1998/08/20 | 5,430 | 5,500 | 5,420 | 5,440 | 13,900 |
| 1998/08/19 | 5,300 | 5,500 | 5,300 | 5,420 | 29,800 |
| 1998/08/18 | 5,320 | 5,450 | 5,290 | 5,300 | 4,400 |
| 1998/08/17 | 5,310 | 5,400 | 5,300 | 5,400 | 11,500 |
| 1998/08/14 | 5,400 | 5,400 | 5,210 | 5,310 | 7,600 |
| 1998/08/13 | 5,510 | 5,510 | 5,400 | 5,400 | 12,500 |
| 1998/08/12 | 5,640 | 5,640 | 5,500 | 5,610 | 29,300 |
| 1998/08/11 | 5,730 | 5,730 | 5,660 | 5,700 | 16,700 |
| 1998/08/10 | 5,690 | 5,750 | 5,500 | 5,710 | 52,400 |
| 1998/08/07 | 5,500 | 5,700 | 5,500 | 5,700 | 6,500 |
| 1998/08/06 | 5,470 | 5,700 | 5,470 | 5,600 | 31,000 |
| 1998/08/05 | 5,450 | 5,470 | 5,410 | 5,460 | 22,200 |
| 1998/08/04 | 5,650 | 5,650 | 5,400 | 5,500 | 32,700 |
| 1998/08/03 | 5,570 | 5,700 | 5,570 | 5,660 | 19,300 |
| 1998/07/31 | 5,770 | 5,780 | 5,730 | 5,770 | 41,100 |
| 1998/07/30 | 5,760 | 5,790 | 5,750 | 5,760 | 14,800 |
| 1998/07/29 | 5,780 | 5,780 | 5,730 | 5,750 | 13,500 |
| 1998/07/28 | 5,780 | 5,790 | 5,600 | 5,790 | 10,900 |
| 1998/07/27 | 5,790 | 5,800 | 5,760 | 5,800 | 14,000 |
| 1998/07/24 | 5,800 | 5,810 | 5,710 | 5,800 | 25,700 |
| 1998/07/23 | 5,810 | 5,830 | 5,810 | 5,830 | 10,500 |
| 1998/07/22 | 5,700 | 5,850 | 5,700 | 5,810 | 17,700 |
| 1998/07/21 | 5,780 | 5,880 | 5,750 | 5,800 | 57,400 |
| 1998/07/17 | 5,640 | 5,750 | 5,640 | 5,730 | 32,200 |
| 1998/07/16 | 5,590 | 5,700 | 5,560 | 5,640 | 31,600 |
| 1998/07/15 | 5,590 | 5,600 | 5,550 | 5,590 | 25,600 |
| 1998/07/14 | 5,450 | 5,590 | 5,450 | 5,500 | 19,100 |
| 1998/07/13 | 5,300 | 5,500 | 5,300 | 5,400 | 15,600 |
| 1998/07/10 | 5,710 | 5,710 | 5,540 | 5,650 | 56,100 |
| 1998/07/09 | 5,450 | 5,800 | 5,450 | 5,710 | 100,100 |
| 1998/07/08 | 5,350 | 5,500 | 5,330 | 5,450 | 128,000 |
| 1998/07/07 | 5,200 | 5,300 | 5,200 | 5,250 | 64,500 |
| 1998/07/06 | 5,150 | 5,250 | 5,080 | 5,150 | 42,700 |
| 1998/07/03 | 5,100 | 5,120 | 5,060 | 5,060 | 30,500 |
| 1998/07/02 | 5,100 | 5,150 | 5,000 | 5,000 | 98,800 |
| 1998/07/01 | 4,910 | 5,050 | 4,900 | 5,000 | 52,900 |
| 1998/06/30 | 4,890 | 4,920 | 4,850 | 4,850 | 33,100 |
| 1998/06/29 | 4,900 | 4,950 | 4,850 | 4,850 | 14,200 |
| 1998/06/26 | 4,830 | 4,900 | 4,830 | 4,900 | 11,400 |
| 1998/06/25 | 4,850 | 4,950 | 4,850 | 4,850 | 22,500 |
| 1998/06/24 | 4,840 | 4,860 | 4,830 | 4,830 | 10,400 |
| 1998/06/23 | 4,900 | 4,950 | 4,870 | 4,900 | 30,700 |
| 1998/06/22 | 4,950 | 4,950 | 4,850 | 4,900 | 22,200 |
| 1998/06/19 | 4,840 | 4,900 | 4,780 | 4,900 | 43,700 |
| 1998/06/18 | 4,950 | 4,950 | 4,800 | 4,800 | 29,200 |
| 1998/06/17 | 4,870 | 4,880 | 4,780 | 4,800 | 24,900 |
| 1998/06/16 | 4,810 | 4,900 | 4,810 | 4,860 | 11,100 |
| 1998/06/15 | 4,850 | 4,930 | 4,850 | 4,870 | 19,500 |
| 1998/06/12 | 4,820 | 4,950 | 4,800 | 4,900 | 48,800 |
| 1998/06/11 | 4,980 | 4,980 | 4,800 | 4,800 | 30,500 |
| 1998/06/10 | 4,830 | 5,000 | 4,830 | 4,960 | 48,900 |
| 1998/06/09 | 4,750 | 4,980 | 4,750 | 4,810 | 31,500 |
| 1998/06/08 | 4,710 | 4,750 | 4,710 | 4,750 | 2,100 |
| 1998/06/05 | 4,660 | 4,750 | 4,650 | 4,700 | 44,300 |
| 1998/06/04 | 4,720 | 4,790 | 4,650 | 4,650 | 36,100 |
| 1998/06/03 | 4,850 | 4,860 | 4,720 | 4,730 | 14,800 |
| 1998/06/02 | 4,760 | 4,800 | 4,660 | 4,800 | 46,300 |
| 1998/06/01 | 4,810 | 4,830 | 4,800 | 4,810 | 38,200 |
| 1998/05/29 | 4,860 | 4,940 | 4,830 | 4,900 | 22,300 |
| 1998/05/28 | 4,970 | 4,970 | 4,810 | 4,810 | 40,600 |
| 1998/05/27 | 5,100 | 5,100 | 4,900 | 4,980 | 29,800 |
| 1998/05/26 | 4,950 | 5,090 | 4,900 | 5,030 | 53,000 |
| 1998/05/25 | 4,820 | 4,900 | 4,820 | 4,850 | 20,600 |
| 1998/05/22 | 4,840 | 4,860 | 4,790 | 4,800 | 27,000 |
| 1998/05/21 | 4,910 | 4,940 | 4,800 | 4,810 | 15,900 |
| 1998/05/20 | 5,060 | 5,060 | 4,950 | 4,950 | 54,600 |
| 1998/05/19 | 5,000 | 5,130 | 4,980 | 5,080 | 74,700 |
| 1998/05/18 | 4,850 | 4,960 | 4,840 | 4,920 | 54,000 |
| 1998/05/15 | 4,500 | 4,850 | 4,500 | 4,800 | 141,100 |
| 1998/05/14 | 4,400 | 4,460 | 4,400 | 4,450 | 22,500 |
| 1998/05/13 | 4,380 | 4,400 | 4,300 | 4,390 | 55,700 |
| 1998/05/12 | 4,490 | 4,500 | 4,400 | 4,400 | 68,000 |
| 1998/05/11 | 4,380 | 4,400 | 4,380 | 4,400 | 22,200 |
| 1998/05/08 | 4,370 | 4,400 | 4,250 | 4,330 | 64,900 |
| 1998/05/07 | 4,390 | 4,390 | 4,300 | 4,300 | 10,100 |
| 1998/05/06 | 4,460 | 4,500 | 4,440 | 4,490 | 35,600 |
| 1998/05/01 | 4,390 | 4,450 | 4,350 | 4,410 | 41,700 |
| 1998/04/30 | 4,250 | 4,300 | 4,250 | 4,280 | 10,700 |
| 1998/04/28 | 4,300 | 4,300 | 4,150 | 4,150 | 15,000 |
| 1998/04/27 | 4,080 | 4,500 | 4,080 | 4,430 | 19,200 |
| 1998/04/24 | 4,290 | 4,400 | 4,290 | 4,330 | 22,900 |
| 1998/04/23 | 4,120 | 4,300 | 4,110 | 4,190 | 12,200 |
| 1998/04/22 | 4,300 | 4,340 | 4,100 | 4,110 | 9,000 |
| 1998/04/21 | 4,400 | 4,400 | 4,350 | 4,400 | 34,400 |
| 1998/04/20 | 4,400 | 4,400 | 4,300 | 4,330 | 17,800 |
| 1998/04/17 | 4,390 | 4,400 | 4,300 | 4,300 | 41,300 |
| 1998/04/16 | 4,200 | 4,400 | 4,200 | 4,340 | 67,100 |
| 1998/04/15 | 4,040 | 4,170 | 4,030 | 4,130 | 84,200 |
| 1998/04/14 | 4,090 | 4,100 | 4,000 | 4,030 | 27,900 |
| 1998/04/13 | 3,980 | 4,080 | 3,970 | 4,060 | 32,000 |
| 1998/04/10 | 3,900 | 4,010 | 3,900 | 3,980 | 69,300 |
| 1998/04/09 | 3,910 | 3,910 | 3,860 | 3,900 | 35,300 |
| 1998/04/08 | 3,900 | 3,930 | 3,860 | 3,870 | 21,700 |
| 1998/04/07 | 3,920 | 3,980 | 3,900 | 3,950 | 28,700 |
| 1998/04/06 | 3,850 | 3,870 | 3,820 | 3,870 | 28,800 |
| 1998/04/03 | 3,850 | 3,880 | 3,850 | 3,850 | 45,400 |
| 1998/04/02 | 3,880 | 3,960 | 3,800 | 3,810 | 54,100 |
| 1998/04/01 | 3,740 | 3,880 | 3,700 | 3,880 | 25,700 |
| 1998/03/31 | 3,710 | 3,740 | 3,700 | 3,730 | 16,400 |
| 1998/03/30 | 3,700 | 3,750 | 3,700 | 3,700 | 15,400 |
| 1998/03/27 | 3,700 | 3,720 | 3,620 | 3,650 | 11,600 |
| 1998/03/26 | 3,650 | 3,680 | 3,650 | 3,650 | 9,200 |
| 1998/03/25 | 3,740 | 3,740 | 3,640 | 3,660 | 29,200 |
| 1998/03/24 | 3,650 | 3,750 | 3,650 | 3,740 | 24,400 |
| 1998/03/23 | 3,600 | 3,650 | 3,600 | 3,650 | 14,600 |
| 1998/03/20 | 3,600 | 3,600 | 3,570 | 3,600 | 14,200 |
| 1998/03/19 | 3,440 | 3,620 | 3,440 | 3,560 | 30,900 |
| 1998/03/18 | 3,450 | 3,450 | 3,410 | 3,440 | 3,100 |
| 1998/03/17 | 3,360 | 3,480 | 3,360 | 3,480 | 15,200 |
| 1998/03/16 | 3,400 | 3,440 | 3,350 | 3,400 | 4,500 |
| 1998/03/13 | 3,380 | 3,440 | 3,380 | 3,440 | 5,600 |
| 1998/03/12 | 3,480 | 3,480 | 3,400 | 3,450 | 1,800 |
| 1998/03/11 | 3,400 | 3,480 | 3,380 | 3,480 | 8,400 |
| 1998/03/10 | 3,460 | 3,460 | 3,350 | 3,400 | 16,700 |
| 1998/03/09 | 3,500 | 3,500 | 3,460 | 3,460 | 4,800 |
| 1998/03/06 | 3,500 | 3,500 | 3,430 | 3,500 | 6,600 |
| 1998/03/05 | 3,620 | 3,630 | 3,500 | 3,500 | 8,500 |
| 1998/03/04 | 3,500 | 3,600 | 3,500 | 3,600 | 12,200 |
| 1998/03/03 | 3,400 | 3,500 | 3,360 | 3,500 | 15,900 |
| 1998/03/02 | 3,350 | 3,500 | 3,350 | 3,360 | 21,600 |
| 1998/02/27 | 3,370 | 3,450 | 3,300 | 3,300 | 24,600 |
| 1998/02/26 | 3,340 | 3,350 | 3,330 | 3,340 | 4,700 |
| 1998/02/25 | 3,350 | 3,380 | 3,290 | 3,350 | 35,100 |
| 1998/02/24 | 3,490 | 3,490 | 3,300 | 3,350 | 7,800 |
| 1998/02/23 | 3,600 | 3,600 | 3,520 | 3,520 | 3,900 |
| 1998/02/20 | 3,850 | 3,850 | 3,610 | 3,690 | 8,600 |
| 1998/02/19 | 3,860 | 3,860 | 3,800 | 3,800 | 6,200 |
| 1998/02/18 | 3,900 | 3,900 | 3,860 | 3,860 | 3,500 |
| 1998/02/17 | 4,000 | 4,000 | 3,810 | 3,890 | 3,200 |
| 1998/02/16 | 3,980 | 4,000 | 3,930 | 3,990 | 36,800 |
| 1998/02/13 | 3,950 | 3,960 | 3,850 | 3,900 | 27,000 |
| 1998/02/12 | 3,900 | 3,900 | 3,900 | 3,900 | 3,600 |
| 1998/02/10 | 3,900 | 3,930 | 3,850 | 3,900 | 15,400 |
| 1998/02/09 | 3,850 | 3,930 | 3,850 | 3,900 | 5,600 |
| 1998/02/06 | 3,980 | 3,980 | 3,790 | 3,830 | 5,900 |
| 1998/02/05 | 3,800 | 3,930 | 3,800 | 3,930 | 14,100 |
| 1998/02/04 | 3,800 | 3,940 | 3,800 | 3,940 | 12,500 |
| 1998/02/03 | 4,000 | 4,000 | 3,800 | 3,800 | 53,800 |
| 1998/02/02 | 3,900 | 4,000 | 3,900 | 3,970 | 12,700 |
| 1998/01/30 | 3,900 | 4,000 | 3,870 | 3,960 | 29,900 |
| 1998/01/29 | 4,070 | 4,070 | 3,950 | 3,980 | 39,000 |
| 1998/01/28 | 3,820 | 4,100 | 3,800 | 4,090 | 15,300 |
| 1998/01/27 | 3,700 | 3,800 | 3,700 | 3,800 | 21,000 |
| 1998/01/26 | 3,650 | 3,700 | 3,600 | 3,650 | 16,200 |
| 1998/01/23 | 3,490 | 3,500 | 3,370 | 3,400 | 11,300 |
| 1998/01/22 | 3,480 | 3,500 | 3,420 | 3,490 | 14,600 |
| 1998/01/21 | 3,260 | 3,450 | 3,250 | 3,430 | 19,900 |
| 1998/01/20 | 3,280 | 3,280 | 3,250 | 3,260 | 34,900 |
| 1998/01/19 | 3,330 | 3,330 | 3,220 | 3,280 | 9,300 |
| 1998/01/16 | 3,240 | 3,360 | 3,220 | 3,320 | 25,700 |
| 1998/01/14 | 3,200 | 3,250 | 3,200 | 3,210 | 7,900 |
| 1998/01/13 | 3,150 | 3,200 | 3,150 | 3,200 | 10,300 |
| 1998/01/12 | 3,100 | 3,200 | 3,050 | 3,200 | 7,900 |
| 1998/01/09 | 3,100 | 3,140 | 3,080 | 3,080 | 15,600 |
| 1998/01/08 | 3,120 | 3,150 | 3,100 | 3,100 | 19,600 |
| 1998/01/07 | 3,100 | 3,150 | 3,080 | 3,120 | 23,200 |
| 1998/01/06 | 3,150 | 3,160 | 3,120 | 3,150 | 27,500 |
| 1998/01/05 | 3,150 | 3,200 | 3,140 | 3,150 | 4,300 |