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 |
---|---|---|---|---|---|
1999/12/30 | 23,930 | 24,600 | 23,760 | 24,600 | 30,400 |
1999/12/29 | 23,730 | 23,930 | 23,200 | 23,900 | 41,600 |
1999/12/28 | 23,990 | 24,200 | 23,600 | 23,930 | 29,700 |
1999/12/27 | 23,510 | 24,000 | 23,140 | 23,990 | 21,400 |
1999/12/24 | 24,220 | 24,590 | 23,500 | 23,500 | 97,500 |
1999/12/22 | 23,750 | 24,540 | 23,650 | 24,220 | 81,800 |
1999/12/21 | 23,900 | 23,900 | 23,570 | 23,750 | 32,500 |
1999/12/20 | 23,650 | 24,000 | 23,630 | 23,700 | 47,400 |
1999/12/17 | 24,200 | 24,200 | 23,700 | 23,700 | 59,600 |
1999/12/16 | 23,100 | 24,300 | 23,100 | 23,150 | 55,100 |
1999/12/15 | 23,050 | 23,300 | 22,950 | 23,100 | 114,400 |
1999/12/14 | 23,300 | 23,300 | 22,830 | 23,250 | 46,300 |
1999/12/13 | 23,580 | 24,000 | 23,500 | 23,800 | 18,800 |
1999/12/10 | 23,990 | 24,200 | 23,800 | 24,050 | 87,600 |
1999/12/09 | 24,350 | 24,350 | 23,600 | 24,010 | 60,800 |
1999/12/08 | 23,600 | 24,600 | 23,300 | 24,400 | 91,900 |
1999/12/07 | 24,000 | 24,030 | 23,450 | 23,650 | 90,300 |
1999/12/06 | 23,530 | 24,000 | 23,530 | 23,820 | 58,900 |
1999/12/03 | 23,390 | 23,600 | 23,000 | 23,490 | 53,700 |
1999/12/02 | 24,300 | 24,340 | 22,280 | 23,110 | 65,300 |
1999/12/01 | 24,680 | 24,800 | 24,270 | 24,270 | 91,400 |
1999/11/30 | 25,800 | 25,800 | 24,480 | 24,480 | 57,100 |
1999/11/29 | 24,850 | 25,890 | 24,820 | 25,600 | 127,700 |
1999/11/26 | 25,500 | 25,520 | 24,710 | 25,250 | 73,000 |
1999/11/25 | 25,000 | 26,300 | 25,000 | 25,510 | 215,200 |
1999/11/24 | 24,680 | 25,500 | 24,630 | 25,050 | 322,200 |
1999/11/22 | 24,010 | 24,650 | 23,850 | 24,480 | 266,700 |
1999/11/19 | 23,300 | 23,350 | 22,750 | 23,010 | 128,800 |
1999/11/18 | 23,150 | 23,300 | 22,300 | 23,150 | 72,700 |
1999/11/17 | 24,100 | 24,200 | 22,370 | 23,350 | 69,800 |
1999/11/16 | 23,710 | 24,090 | 23,200 | 23,900 | 120,400 |
1999/11/15 | 24,000 | 24,000 | 23,600 | 23,700 | 101,200 |
1999/11/12 | 23,540 | 23,800 | 23,100 | 23,800 | 114,700 |
1999/11/11 | 23,400 | 23,550 | 22,800 | 23,350 | 124,400 |
1999/11/10 | 23,100 | 23,450 | 22,440 | 22,700 | 90,600 |
1999/11/09 | 23,390 | 23,400 | 22,990 | 23,250 | 112,400 |
1999/11/08 | 22,460 | 23,310 | 22,280 | 23,190 | 273,300 |
1999/11/05 | 22,200 | 22,200 | 21,300 | 22,000 | 100,000 |
1999/11/04 | 21,200 | 22,090 | 21,200 | 22,000 | 95,800 |
1999/11/02 | 21,900 | 21,900 | 21,100 | 21,400 | 59,600 |
1999/11/01 | 22,250 | 22,330 | 21,800 | 21,900 | 64,900 |
1999/10/29 | 22,700 | 22,700 | 21,900 | 22,300 | 72,500 |
1999/10/28 | 21,970 | 22,480 | 21,900 | 22,100 | 104,000 |
1999/10/27 | 21,000 | 22,010 | 20,900 | 21,700 | 54,100 |
1999/10/26 | 22,500 | 22,500 | 21,600 | 21,740 | 57,700 |
1999/10/25 | 22,300 | 22,940 | 22,110 | 22,510 | 112,400 |
1999/10/22 | 21,180 | 22,600 | 21,000 | 22,300 | 186,900 |
1999/10/21 | 21,000 | 21,600 | 20,650 | 21,600 | 162,000 |
1999/10/20 | 19,900 | 20,050 | 19,600 | 19,600 | 101,800 |
1999/10/19 | 18,600 | 19,400 | 18,500 | 18,700 | 127,600 |
1999/10/18 | 18,400 | 18,710 | 18,400 | 18,400 | 141,600 |
1999/10/15 | 21,100 | 21,100 | 20,250 | 20,400 | 81,600 |
1999/10/14 | 20,710 | 21,110 | 20,300 | 20,900 | 70,600 |
1999/10/13 | 21,480 | 21,600 | 21,000 | 21,110 | 52,700 |
1999/10/12 | 22,000 | 22,210 | 21,840 | 22,080 | 94,500 |
1999/10/08 | 21,450 | 21,990 | 21,100 | 21,800 | 87,200 |
1999/10/07 | 22,500 | 22,510 | 21,450 | 21,450 | 72,600 |
1999/10/06 | 22,200 | 22,400 | 21,900 | 22,000 | 95,200 |
1999/10/05 | 23,010 | 23,010 | 21,500 | 22,290 | 86,600 |
1999/10/04 | 23,190 | 23,590 | 22,400 | 22,800 | 80,200 |
1999/10/01 | 21,900 | 23,190 | 21,790 | 23,190 | 282,500 |
1999/09/30 | 20,190 | 21,480 | 20,190 | 21,190 | 115,600 |
1999/09/29 | 20,700 | 21,000 | 20,200 | 20,550 | 77,700 |
1999/09/28 | 21,500 | 21,800 | 20,800 | 21,500 | 131,100 |
1999/09/27 | 20,970 | 21,960 | 20,860 | 21,450 | 188,200 |
1999/09/24 | 19,750 | 20,000 | 19,500 | 20,000 | 93,700 |
1999/09/22 | 19,650 | 21,100 | 19,650 | 20,600 | 114,500 |
1999/09/21 | 21,800 | 22,100 | 20,480 | 20,850 | 181,800 |
1999/09/20 | 21,020 | 21,800 | 19,800 | 20,850 | 298,700 |
1999/09/17 | 20,400 | 20,400 | 20,400 | 20,400 | 82,100 |
1999/09/16 | 22,400 | 22,600 | 22,400 | 22,400 | 172,700 |
1999/09/14 | 25,870 | 25,900 | 23,900 | 24,400 | 275,200 |
1999/09/13 | 24,500 | 25,900 | 24,500 | 25,900 | 242,100 |
1999/09/10 | 21,890 | 23,900 | 21,850 | 23,900 | 342,200 |
1999/09/09 | 20,500 | 22,290 | 20,500 | 21,900 | 310,100 |
1999/09/08 | 20,000 | 20,300 | 19,950 | 20,290 | 133,700 |
1999/09/07 | 19,400 | 20,000 | 19,400 | 19,830 | 86,800 |
1999/09/06 | 19,810 | 20,290 | 19,800 | 19,800 | 89,700 |
1999/09/03 | 19,490 | 20,460 | 19,490 | 19,810 | 242,200 |
1999/09/02 | 19,000 | 19,850 | 18,800 | 19,600 | 191,100 |
1999/09/01 | 18,810 | 19,270 | 18,810 | 18,950 | 416,600 |
1999/08/31 | 18,610 | 19,000 | 18,150 | 19,000 | 443,500 |
1999/08/30 | 18,000 | 18,610 | 18,000 | 18,500 | 412,500 |
1999/08/27 | 17,940 | 18,210 | 17,540 | 17,800 | 347,400 |
1999/08/26 | 17,300 | 17,910 | 17,190 | 17,860 | 211,800 |
1999/08/25 | 17,090 | 17,340 | 16,500 | 16,700 | 177,500 |
1999/08/24 | 17,800 | 17,840 | 17,290 | 17,290 | 175,100 |
1999/08/23 | 17,300 | 17,700 | 17,000 | 17,650 | 236,900 |
1999/08/20 | 16,540 | 16,910 | 16,540 | 16,770 | 184,100 |
1999/08/19 | 16,110 | 16,500 | 16,000 | 16,400 | 228,900 |
1999/08/18 | 16,320 | 16,370 | 16,060 | 16,310 | 412,600 |
1999/08/17 | 15,270 | 15,320 | 15,100 | 15,320 | 51,600 |
1999/08/16 | 15,360 | 15,400 | 15,010 | 15,070 | 78,200 |
1999/08/13 | 14,560 | 15,010 | 14,560 | 14,960 | 49,000 |
1999/08/12 | 14,850 | 14,980 | 14,650 | 14,760 | 35,800 |
1999/08/11 | 14,770 | 14,770 | 14,500 | 14,650 | 29,700 |
1999/08/10 | 14,480 | 14,950 | 14,400 | 14,770 | 57,100 |
1999/08/09 | 13,910 | 14,490 | 13,900 | 14,490 | 31,500 |
1999/08/06 | 14,500 | 14,500 | 13,950 | 14,100 | 45,100 |
1999/08/05 | 14,810 | 15,000 | 14,450 | 14,450 | 69,400 |
1999/08/04 | 15,280 | 15,360 | 14,400 | 14,410 | 39,100 |
1999/08/03 | 15,000 | 15,500 | 14,950 | 15,360 | 123,700 |
1999/08/02 | 14,490 | 14,950 | 14,410 | 14,850 | 85,200 |
1999/07/30 | 14,400 | 14,480 | 14,260 | 14,390 | 80,800 |
1999/07/29 | 14,050 | 14,400 | 14,010 | 14,310 | 79,200 |
1999/07/28 | 14,100 | 14,200 | 13,950 | 14,050 | 42,800 |
1999/07/27 | 14,300 | 14,350 | 14,010 | 14,020 | 37,500 |
1999/07/26 | 14,490 | 14,490 | 14,300 | 14,300 | 24,900 |
1999/07/23 | 13,860 | 14,490 | 13,620 | 14,370 | 103,600 |
1999/07/22 | 14,350 | 14,400 | 14,010 | 14,260 | 64,300 |
1999/07/21 | 14,980 | 15,100 | 14,500 | 14,750 | 55,200 |
1999/07/19 | 15,950 | 15,950 | 15,020 | 15,220 | 56,900 |
1999/07/16 | 16,000 | 16,000 | 15,500 | 15,640 | 115,500 |
1999/07/15 | 15,850 | 15,900 | 15,350 | 15,600 | 98,100 |
1999/07/14 | 15,250 | 16,090 | 15,200 | 15,850 | 315,800 |
1999/07/13 | 15,280 | 15,500 | 14,960 | 15,200 | 85,900 |
1999/07/12 | 14,650 | 15,200 | 14,500 | 14,880 | 140,300 |
1999/07/09 | 13,900 | 14,500 | 13,600 | 14,250 | 120,300 |
1999/07/08 | 14,030 | 14,300 | 13,800 | 13,960 | 117,100 |
1999/07/07 | 15,000 | 15,490 | 14,610 | 14,630 | 257,500 |
1999/07/06 | 15,500 | 15,800 | 14,800 | 14,800 | 276,600 |
1999/07/05 | 13,990 | 15,530 | 13,990 | 15,100 | 481,100 |
1999/07/02 | 13,500 | 13,630 | 13,200 | 13,530 | 234,000 |
1999/07/01 | 13,310 | 13,450 | 13,260 | 13,300 | 157,100 |
1999/06/30 | 13,490 | 13,490 | 13,000 | 13,150 | 147,400 |
1999/06/29 | 12,890 | 13,300 | 12,700 | 13,300 | 83,400 |
1999/06/28 | 12,860 | 13,000 | 12,860 | 12,940 | 45,200 |
1999/06/25 | 13,010 | 13,190 | 12,910 | 13,000 | 85,900 |
1999/06/24 | 13,400 | 13,400 | 13,210 | 13,300 | 79,000 |
1999/06/23 | 13,240 | 13,800 | 12,900 | 13,440 | 283,000 |
1999/06/22 | 12,010 | 13,390 | 12,010 | 13,300 | 332,900 |
1999/06/21 | 12,400 | 12,560 | 12,300 | 12,410 | 122,300 |
1999/06/18 | 12,500 | 12,500 | 12,250 | 12,400 | 95,200 |
1999/06/17 | 12,250 | 12,400 | 12,250 | 12,400 | 133,100 |
1999/06/16 | 12,050 | 12,200 | 12,000 | 12,060 | 67,900 |
1999/06/15 | 12,500 | 12,500 | 11,900 | 12,150 | 106,700 |
1999/06/14 | 12,070 | 12,400 | 12,070 | 12,400 | 240,500 |
1999/06/11 | 11,830 | 12,080 | 11,780 | 11,970 | 272,500 |
1999/06/10 | 11,600 | 11,820 | 11,500 | 11,780 | 105,800 |
1999/06/09 | 11,700 | 11,760 | 11,620 | 11,700 | 96,300 |
1999/06/08 | 11,750 | 11,840 | 11,600 | 11,760 | 151,900 |
1999/06/07 | 11,700 | 11,980 | 11,700 | 11,850 | 272,300 |
1999/06/04 | 11,600 | 11,950 | 11,350 | 11,730 | 791,800 |
1999/06/03 | 10,750 | 11,000 | 10,610 | 11,000 | 366,800 |
1999/06/02 | 10,500 | 10,650 | 10,400 | 10,550 | 197,400 |
1999/06/01 | 10,490 | 10,580 | 10,300 | 10,400 | 226,900 |
1999/05/31 | 10,500 | 10,700 | 10,430 | 10,650 | 276,000 |
1999/05/28 | 10,230 | 10,470 | 10,230 | 10,460 | 395,200 |
1999/05/27 | 10,080 | 10,290 | 10,030 | 10,210 | 280,500 |
1999/05/26 | 9,970 | 10,110 | 9,900 | 9,930 | 99,500 |
1999/05/25 | 9,850 | 10,270 | 9,850 | 10,030 | 377,600 |
1999/05/24 | 9,900 | 9,900 | 9,650 | 9,850 | 55,600 |
1999/05/21 | 9,800 | 10,040 | 9,780 | 9,970 | 147,300 |
1999/05/20 | 10,200 | 10,200 | 9,770 | 9,770 | 196,400 |
1999/05/19 | 9,740 | 9,740 | 9,400 | 9,410 | 32,700 |
1999/05/18 | 9,500 | 9,800 | 9,500 | 9,650 | 47,500 |
1999/05/17 | 9,520 | 9,540 | 9,260 | 9,300 | 48,000 |
1999/05/14 | 9,600 | 9,690 | 9,500 | 9,620 | 42,100 |
1999/05/13 | 9,400 | 9,590 | 9,100 | 9,240 | 57,200 |
1999/05/12 | 9,760 | 9,870 | 9,600 | 9,600 | 36,900 |
1999/05/11 | 9,620 | 9,900 | 9,620 | 9,680 | 40,800 |
1999/05/10 | 9,720 | 10,000 | 9,650 | 9,910 | 31,200 |
1999/05/07 | 10,200 | 10,220 | 10,000 | 10,020 | 53,800 |
1999/05/06 | 9,960 | 10,340 | 9,900 | 10,200 | 179,600 |
1999/04/30 | 10,040 | 10,040 | 9,950 | 9,960 | 62,600 |
1999/04/28 | 10,010 | 10,250 | 9,990 | 10,020 | 177,700 |
1999/04/27 | 9,890 | 10,010 | 9,750 | 9,920 | 149,100 |
1999/04/26 | 9,740 | 9,930 | 9,700 | 9,840 | 168,400 |
1999/04/23 | 9,000 | 9,650 | 9,000 | 9,540 | 214,600 |
1999/04/22 | 9,000 | 9,070 | 8,900 | 8,960 | 84,300 |
1999/04/21 | 9,260 | 9,450 | 9,100 | 9,100 | 79,900 |
1999/04/20 | 9,100 | 9,650 | 9,000 | 9,260 | 120,700 |
1999/04/19 | 9,600 | 9,600 | 9,300 | 9,350 | 45,700 |
1999/04/16 | 9,600 | 9,680 | 9,520 | 9,600 | 103,700 |
1999/04/15 | 9,580 | 9,650 | 9,460 | 9,570 | 128,100 |
1999/04/14 | 9,750 | 9,810 | 9,620 | 9,660 | 119,500 |
1999/04/13 | 9,900 | 9,920 | 9,710 | 9,750 | 97,300 |
1999/04/12 | 9,800 | 10,000 | 9,560 | 9,800 | 113,300 |
1999/04/09 | 10,000 | 10,190 | 9,810 | 9,860 | 133,000 |
1999/04/08 | 9,910 | 10,250 | 9,860 | 10,060 | 221,100 |
1999/04/07 | 9,980 | 9,980 | 9,850 | 9,950 | 114,700 |
1999/04/06 | 10,200 | 10,270 | 9,800 | 10,010 | 140,600 |
1999/04/05 | 10,430 | 10,650 | 10,060 | 10,080 | 154,800 |
1999/04/02 | 10,500 | 10,910 | 10,300 | 10,300 | 295,800 |
1999/04/01 | 9,600 | 10,570 | 9,600 | 10,300 | 533,300 |
1999/03/31 | 9,750 | 9,750 | 9,490 | 9,570 | 127,500 |
1999/03/30 | 9,300 | 10,000 | 9,300 | 9,790 | 350,600 |
1999/03/29 | 9,100 | 9,410 | 9,000 | 9,200 | 289,900 |
1999/03/26 | 8,770 | 9,000 | 8,610 | 8,990 | 238,100 |
1999/03/25 | 8,600 | 8,790 | 8,550 | 8,600 | 228,800 |
1999/03/24 | 8,400 | 8,550 | 8,350 | 8,550 | 118,200 |
1999/03/23 | 8,400 | 8,500 | 8,150 | 8,440 | 221,200 |
1999/03/19 | 8,110 | 8,120 | 7,920 | 7,980 | 125,700 |
1999/03/18 | 8,250 | 8,250 | 8,100 | 8,120 | 80,500 |
1999/03/17 | 8,350 | 8,400 | 8,240 | 8,300 | 129,900 |
1999/03/16 | 8,290 | 8,440 | 8,210 | 8,400 | 167,300 |
1999/03/15 | 8,200 | 8,300 | 8,150 | 8,300 | 77,300 |
1999/03/12 | 8,260 | 8,260 | 8,100 | 8,200 | 95,400 |
1999/03/11 | 8,300 | 8,300 | 8,070 | 8,160 | 64,900 |
1999/03/10 | 8,400 | 8,450 | 8,250 | 8,350 | 110,300 |
1999/03/09 | 8,450 | 8,500 | 8,400 | 8,400 | 40,700 |
1999/03/08 | 8,490 | 8,640 | 8,450 | 8,510 | 191,700 |
1999/03/05 | 8,320 | 8,400 | 8,230 | 8,380 | 85,700 |
1999/03/04 | 8,400 | 8,400 | 8,230 | 8,300 | 52,700 |
1999/03/03 | 8,350 | 8,360 | 8,200 | 8,310 | 60,200 |
1999/03/02 | 8,500 | 8,500 | 8,370 | 8,400 | 81,400 |
1999/03/01 | 8,500 | 8,580 | 8,400 | 8,490 | 151,600 |
1999/02/26 | 8,500 | 8,550 | 8,260 | 8,400 | 257,900 |
1999/02/25 | 7,990 | 8,490 | 7,900 | 8,490 | 496,900 |
1999/02/24 | 7,760 | 7,820 | 7,690 | 7,690 | 89,300 |
1999/02/23 | 7,920 | 7,920 | 7,770 | 7,860 | 52,100 |
1999/02/22 | 8,000 | 8,000 | 7,720 | 7,730 | 37,300 |
1999/02/19 | 7,840 | 8,000 | 7,750 | 7,900 | 87,900 |
1999/02/18 | 7,560 | 7,870 | 7,560 | 7,710 | 89,100 |
1999/02/17 | 7,800 | 7,850 | 7,530 | 7,560 | 81,400 |
1999/02/16 | 7,900 | 7,920 | 7,770 | 7,770 | 36,700 |
1999/02/15 | 7,900 | 8,040 | 7,900 | 7,900 | 75,900 |
1999/02/12 | 8,000 | 8,050 | 7,800 | 7,800 | 201,200 |
1999/02/10 | 8,000 | 8,200 | 7,610 | 7,610 | 329,200 |
1999/02/09 | 7,200 | 7,950 | 7,150 | 7,900 | 340,600 |
1999/02/08 | 6,950 | 7,090 | 6,950 | 7,040 | 40,400 |
1999/02/05 | 6,930 | 6,930 | 6,810 | 6,860 | 25,000 |
1999/02/04 | 7,000 | 7,090 | 6,960 | 7,000 | 13,400 |
1999/02/03 | 7,070 | 7,140 | 7,040 | 7,120 | 37,400 |
1999/02/02 | 7,110 | 7,240 | 7,110 | 7,170 | 34,100 |
1999/02/01 | 7,160 | 7,240 | 7,100 | 7,100 | 30,500 |
1999/01/29 | 6,920 | 7,250 | 6,910 | 7,150 | 112,500 |
1999/01/28 | 6,800 | 6,950 | 6,740 | 6,880 | 17,300 |
1999/01/27 | 6,700 | 6,850 | 6,700 | 6,850 | 22,600 |
1999/01/26 | 6,670 | 6,800 | 6,630 | 6,690 | 18,100 |
1999/01/25 | 6,800 | 6,950 | 6,650 | 6,650 | 30,500 |
1999/01/22 | 6,990 | 7,090 | 6,920 | 6,920 | 79,400 |
1999/01/21 | 7,000 | 7,150 | 7,000 | 7,050 | 191,200 |
1999/01/20 | 6,840 | 7,000 | 6,750 | 6,950 | 137,800 |
1999/01/19 | 6,640 | 6,820 | 6,550 | 6,640 | 65,200 |
1999/01/18 | 6,600 | 6,600 | 6,410 | 6,540 | 3,300 |
1999/01/14 | 6,500 | 6,600 | 6,400 | 6,600 | 33,400 |
1999/01/13 | 6,720 | 6,720 | 6,600 | 6,600 | 31,200 |
1999/01/12 | 6,530 | 6,720 | 6,480 | 6,720 | 69,200 |
1999/01/11 | 6,650 | 6,690 | 6,570 | 6,570 | 30,200 |
1999/01/08 | 6,830 | 6,900 | 6,710 | 6,750 | 98,500 |
1999/01/07 | 6,850 | 6,880 | 6,720 | 6,830 | 133,600 |
1999/01/06 | 6,400 | 6,700 | 6,300 | 6,700 | 127,200 |
1999/01/05 | 6,200 | 6,350 | 6,180 | 6,350 | 35,000 |
1999/01/04 | 6,100 | 6,200 | 6,090 | 6,200 | 2,300 |