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 |
---|---|---|---|---|---|
2002/12/30 | 1,320 | 1,330 | 1,303 | 1,312 | 8,500 |
2002/12/27 | 1,293 | 1,336 | 1,291 | 1,336 | 20,500 |
2002/12/26 | 1,290 | 1,300 | 1,284 | 1,291 | 18,300 |
2002/12/25 | 1,295 | 1,310 | 1,280 | 1,290 | 28,400 |
2002/12/24 | 1,281 | 1,291 | 1,265 | 1,275 | 21,500 |
2002/12/20 | 1,284 | 1,295 | 1,280 | 1,289 | 46,700 |
2002/12/19 | 1,280 | 1,280 | 1,255 | 1,264 | 14,300 |
2002/12/18 | 1,300 | 1,304 | 1,287 | 1,294 | 20,100 |
2002/12/17 | 1,292 | 1,292 | 1,270 | 1,289 | 10,800 |
2002/12/16 | 1,280 | 1,296 | 1,250 | 1,292 | 34,100 |
2002/12/13 | 1,300 | 1,315 | 1,282 | 1,292 | 132,600 |
2002/12/12 | 1,321 | 1,321 | 1,310 | 1,319 | 5,700 |
2002/12/11 | 1,320 | 1,325 | 1,312 | 1,312 | 24,700 |
2002/12/10 | 1,330 | 1,330 | 1,300 | 1,301 | 21,900 |
2002/12/09 | 1,338 | 1,339 | 1,331 | 1,333 | 14,400 |
2002/12/06 | 1,381 | 1,385 | 1,324 | 1,331 | 26,500 |
2002/12/05 | 1,410 | 1,420 | 1,390 | 1,400 | 20,000 |
2002/12/04 | 1,430 | 1,430 | 1,420 | 1,421 | 32,100 |
2002/12/03 | 1,464 | 1,474 | 1,430 | 1,430 | 34,200 |
2002/12/02 | 1,504 | 1,504 | 1,484 | 1,484 | 44,600 |
2002/11/29 | 1,510 | 1,594 | 1,510 | 1,594 | 26,800 |
2002/11/28 | 1,530 | 1,546 | 1,510 | 1,529 | 37,300 |
2002/11/27 | 1,500 | 1,550 | 1,500 | 1,550 | 27,700 |
2002/11/26 | 1,547 | 1,548 | 1,524 | 1,524 | 20,400 |
2002/11/25 | 1,466 | 1,549 | 1,466 | 1,549 | 21,700 |
2002/11/22 | 1,519 | 1,519 | 1,480 | 1,481 | 45,600 |
2002/11/21 | 1,419 | 1,505 | 1,419 | 1,505 | 34,100 |
2002/11/20 | 1,315 | 1,425 | 1,315 | 1,405 | 45,000 |
2002/11/19 | 1,300 | 1,330 | 1,298 | 1,315 | 33,700 |
2002/11/18 | 1,305 | 1,325 | 1,303 | 1,317 | 27,300 |
2002/11/15 | 1,280 | 1,315 | 1,280 | 1,315 | 29,400 |
2002/11/14 | 1,265 | 1,290 | 1,265 | 1,280 | 32,700 |
2002/11/13 | 1,310 | 1,320 | 1,271 | 1,280 | 19,000 |
2002/11/12 | 1,280 | 1,320 | 1,273 | 1,307 | 41,300 |
2002/11/11 | 1,251 | 1,270 | 1,250 | 1,260 | 33,700 |
2002/11/08 | 1,261 | 1,270 | 1,250 | 1,250 | 26,600 |
2002/11/07 | 1,310 | 1,310 | 1,260 | 1,280 | 25,200 |
2002/11/06 | 1,261 | 1,313 | 1,261 | 1,313 | 67,900 |
2002/11/05 | 1,280 | 1,280 | 1,245 | 1,245 | 23,500 |
2002/11/01 | 1,252 | 1,269 | 1,250 | 1,262 | 25,600 |
2002/10/31 | 1,274 | 1,274 | 1,234 | 1,248 | 60,900 |
2002/10/30 | 1,242 | 1,285 | 1,220 | 1,254 | 118,400 |
2002/10/29 | 1,267 | 1,281 | 1,187 | 1,202 | 422,800 |
2002/10/28 | 1,457 | 1,457 | 1,387 | 1,387 | 76,800 |
2002/10/25 | 1,691 | 1,721 | 1,658 | 1,687 | 8,600 |
2002/10/24 | 1,712 | 1,729 | 1,690 | 1,690 | 5,200 |
2002/10/23 | 1,700 | 1,745 | 1,680 | 1,742 | 9,200 |
2002/10/22 | 1,815 | 1,815 | 1,714 | 1,715 | 14,900 |
2002/10/21 | 1,800 | 1,839 | 1,800 | 1,815 | 10,800 |
2002/10/18 | 1,761 | 1,800 | 1,761 | 1,800 | 9,800 |
2002/10/17 | 1,719 | 1,780 | 1,714 | 1,759 | 9,000 |
2002/10/16 | 1,794 | 1,798 | 1,739 | 1,749 | 12,400 |
2002/10/15 | 1,679 | 1,734 | 1,650 | 1,734 | 20,100 |
2002/10/11 | 1,595 | 1,649 | 1,550 | 1,649 | 10,700 |
2002/10/10 | 1,580 | 1,600 | 1,521 | 1,570 | 19,200 |
2002/10/09 | 1,690 | 1,705 | 1,613 | 1,613 | 15,300 |
2002/10/08 | 1,671 | 1,759 | 1,671 | 1,740 | 32,400 |
2002/10/07 | 1,780 | 1,780 | 1,671 | 1,671 | 21,000 |
2002/10/04 | 1,811 | 1,811 | 1,772 | 1,805 | 15,500 |
2002/10/03 | 1,851 | 1,871 | 1,815 | 1,816 | 14,200 |
2002/10/02 | 1,901 | 1,901 | 1,851 | 1,852 | 11,500 |
2002/10/01 | 1,914 | 1,914 | 1,879 | 1,895 | 22,900 |
2002/09/30 | 1,909 | 1,930 | 1,900 | 1,914 | 8,000 |
2002/09/27 | 1,900 | 1,939 | 1,900 | 1,939 | 8,500 |
2002/09/26 | 1,839 | 1,911 | 1,839 | 1,899 | 7,700 |
2002/09/25 | 1,820 | 1,840 | 1,815 | 1,839 | 31,200 |
2002/09/24 | 1,971 | 1,971 | 1,911 | 1,934 | 15,800 |
2002/09/20 | 2,010 | 2,010 | 1,960 | 1,970 | 22,600 |
2002/09/19 | 2,050 | 2,090 | 2,010 | 2,010 | 31,900 |
2002/09/18 | 2,050 | 2,050 | 2,000 | 2,040 | 23,200 |
2002/09/17 | 2,000 | 2,070 | 2,000 | 2,070 | 10,100 |
2002/09/13 | 2,025 | 2,025 | 1,982 | 2,005 | 122,000 |
2002/09/12 | 1,982 | 2,010 | 1,982 | 1,997 | 8,400 |
2002/09/11 | 2,000 | 2,025 | 1,981 | 1,985 | 33,900 |
2002/09/10 | 2,005 | 2,070 | 2,005 | 2,020 | 8,300 |
2002/09/09 | 2,070 | 2,070 | 2,020 | 2,045 | 7,100 |
2002/09/06 | 2,050 | 2,050 | 2,015 | 2,030 | 15,100 |
2002/09/05 | 2,080 | 2,095 | 2,060 | 2,095 | 18,300 |
2002/09/04 | 2,100 | 2,115 | 2,050 | 2,080 | 33,100 |
2002/09/03 | 2,150 | 2,165 | 2,145 | 2,150 | 29,000 |
2002/09/02 | 2,165 | 2,185 | 2,150 | 2,170 | 28,500 |
2002/08/30 | 2,155 | 2,205 | 2,155 | 2,205 | 28,600 |
2002/08/29 | 2,195 | 2,210 | 2,160 | 2,160 | 31,500 |
2002/08/28 | 2,195 | 2,205 | 2,135 | 2,135 | 15,800 |
2002/08/27 | 2,220 | 2,220 | 2,185 | 2,185 | 14,700 |
2002/08/26 | 2,180 | 2,220 | 2,180 | 2,190 | 14,900 |
2002/08/23 | 2,160 | 2,245 | 2,160 | 2,180 | 18,900 |
2002/08/22 | 2,205 | 2,215 | 2,195 | 2,200 | 16,200 |
2002/08/21 | 2,190 | 2,215 | 2,165 | 2,200 | 26,200 |
2002/08/20 | 2,130 | 2,175 | 2,130 | 2,175 | 17,500 |
2002/08/19 | 2,125 | 2,165 | 2,115 | 2,160 | 18,600 |
2002/08/16 | 2,155 | 2,170 | 2,110 | 2,110 | 15,900 |
2002/08/15 | 2,120 | 2,175 | 2,120 | 2,155 | 11,800 |
2002/08/14 | 2,100 | 2,155 | 2,080 | 2,145 | 16,300 |
2002/08/13 | 2,160 | 2,180 | 2,115 | 2,130 | 11,800 |
2002/08/12 | 2,240 | 2,250 | 2,180 | 2,180 | 8,200 |
2002/08/09 | 2,235 | 2,260 | 2,230 | 2,255 | 33,300 |
2002/08/08 | 2,195 | 2,205 | 2,185 | 2,195 | 14,200 |
2002/08/07 | 2,160 | 2,195 | 2,160 | 2,180 | 7,400 |
2002/08/06 | 2,155 | 2,180 | 2,110 | 2,125 | 9,000 |
2002/08/05 | 2,220 | 2,220 | 2,180 | 2,185 | 6,500 |
2002/08/02 | 2,110 | 2,210 | 2,110 | 2,180 | 39,800 |
2002/08/01 | 2,165 | 2,165 | 2,115 | 2,130 | 5,800 |
2002/07/31 | 2,100 | 2,150 | 2,075 | 2,150 | 9,900 |
2002/07/30 | 2,075 | 2,100 | 2,070 | 2,080 | 7,100 |
2002/07/29 | 2,060 | 2,075 | 2,040 | 2,040 | 15,500 |
2002/07/26 | 2,140 | 2,140 | 2,050 | 2,055 | 24,800 |
2002/07/25 | 2,160 | 2,180 | 2,110 | 2,110 | 13,700 |
2002/07/24 | 2,075 | 2,200 | 2,055 | 2,200 | 31,900 |
2002/07/23 | 2,100 | 2,120 | 2,050 | 2,070 | 26,100 |
2002/07/22 | 2,150 | 2,150 | 2,110 | 2,110 | 10,300 |
2002/07/19 | 2,145 | 2,170 | 2,135 | 2,145 | 11,600 |
2002/07/18 | 2,160 | 2,160 | 2,120 | 2,120 | 18,000 |
2002/07/17 | 2,180 | 2,195 | 2,150 | 2,150 | 11,500 |
2002/07/16 | 2,230 | 2,230 | 2,200 | 2,200 | 20,500 |
2002/07/15 | 2,260 | 2,275 | 2,190 | 2,190 | 23,000 |
2002/07/12 | 2,300 | 2,325 | 2,255 | 2,280 | 14,500 |
2002/07/11 | 2,350 | 2,365 | 2,320 | 2,335 | 18,300 |
2002/07/10 | 2,380 | 2,395 | 2,365 | 2,385 | 20,400 |
2002/07/09 | 2,350 | 2,395 | 2,325 | 2,385 | 12,200 |
2002/07/08 | 2,385 | 2,395 | 2,320 | 2,350 | 24,700 |
2002/07/05 | 2,320 | 2,350 | 2,305 | 2,350 | 14,800 |
2002/07/04 | 2,310 | 2,315 | 2,265 | 2,280 | 21,800 |
2002/07/03 | 2,200 | 2,265 | 2,200 | 2,245 | 28,600 |
2002/07/02 | 2,200 | 2,225 | 2,160 | 2,160 | 9,000 |
2002/07/01 | 2,190 | 2,220 | 2,175 | 2,220 | 18,500 |
2002/06/28 | 2,190 | 2,190 | 2,150 | 2,150 | 14,700 |
2002/06/27 | 2,115 | 2,175 | 2,110 | 2,150 | 29,200 |
2002/06/26 | 2,195 | 2,195 | 2,135 | 2,150 | 21,400 |
2002/06/25 | 2,150 | 2,200 | 2,140 | 2,200 | 26,600 |
2002/06/24 | 2,150 | 2,185 | 2,110 | 2,185 | 64,000 |
2002/06/21 | 2,210 | 2,220 | 2,180 | 2,200 | 32,100 |
2002/06/20 | 2,210 | 2,270 | 2,200 | 2,220 | 23,500 |
2002/06/19 | 2,290 | 2,290 | 2,230 | 2,230 | 22,200 |
2002/06/18 | 2,255 | 2,330 | 2,255 | 2,330 | 18,900 |
2002/06/17 | 2,280 | 2,315 | 2,235 | 2,250 | 38,300 |
2002/06/14 | 2,430 | 2,430 | 2,360 | 2,360 | 211,100 |
2002/06/13 | 2,430 | 2,440 | 2,400 | 2,410 | 24,900 |
2002/06/12 | 2,420 | 2,430 | 2,405 | 2,420 | 33,700 |
2002/06/11 | 2,395 | 2,410 | 2,395 | 2,405 | 28,300 |
2002/06/10 | 2,430 | 2,430 | 2,390 | 2,395 | 17,500 |
2002/06/07 | 2,355 | 2,430 | 2,340 | 2,420 | 45,800 |
2002/06/06 | 2,415 | 2,440 | 2,385 | 2,395 | 57,200 |
2002/06/05 | 2,435 | 2,440 | 2,420 | 2,420 | 35,300 |
2002/06/04 | 2,435 | 2,445 | 2,420 | 2,425 | 41,200 |
2002/06/03 | 2,420 | 2,445 | 2,420 | 2,435 | 60,200 |
2002/05/31 | 2,445 | 2,445 | 2,410 | 2,410 | 66,100 |
2002/05/30 | 2,405 | 2,435 | 2,380 | 2,425 | 102,500 |
2002/05/29 | 2,405 | 2,435 | 2,390 | 2,390 | 57,200 |
2002/05/28 | 2,420 | 2,420 | 2,380 | 2,400 | 64,800 |
2002/05/27 | 2,430 | 2,445 | 2,390 | 2,390 | 121,400 |
2002/05/24 | 2,380 | 2,400 | 2,345 | 2,395 | 128,100 |
2002/05/23 | 2,435 | 2,440 | 2,325 | 2,355 | 265,000 |
2002/05/22 | 2,390 | 2,450 | 2,370 | 2,435 | 209,800 |
2002/05/21 | 2,440 | 2,440 | 2,310 | 2,350 | 557,600 |
2002/05/20 | 2,780 | 2,780 | 2,435 | 2,435 | 616,900 |
2002/05/17 | 2,880 | 2,880 | 2,835 | 2,835 | 18,700 |
2002/05/16 | 2,890 | 2,920 | 2,845 | 2,910 | 11,200 |
2002/05/15 | 2,935 | 2,965 | 2,755 | 2,755 | 17,000 |
2002/05/14 | 2,850 | 2,895 | 2,845 | 2,895 | 14,900 |
2002/05/13 | 2,820 | 2,850 | 2,810 | 2,820 | 10,300 |
2002/05/10 | 2,870 | 2,910 | 2,815 | 2,815 | 21,900 |
2002/05/09 | 2,820 | 2,830 | 2,810 | 2,830 | 6,200 |
2002/05/08 | 2,800 | 2,840 | 2,780 | 2,780 | 16,300 |
2002/05/07 | 2,875 | 2,875 | 2,780 | 2,790 | 20,100 |
2002/05/02 | 2,890 | 2,890 | 2,835 | 2,835 | 10,600 |
2002/05/01 | 2,875 | 2,880 | 2,850 | 2,850 | 7,100 |
2002/04/30 | 2,900 | 2,900 | 2,830 | 2,875 | 16,000 |
2002/04/26 | 2,935 | 2,945 | 2,890 | 2,900 | 12,100 |
2002/04/25 | 2,955 | 2,970 | 2,920 | 2,940 | 8,600 |
2002/04/24 | 3,000 | 3,010 | 2,970 | 2,970 | 7,800 |
2002/04/23 | 2,960 | 3,010 | 2,960 | 3,010 | 8,500 |
2002/04/22 | 2,970 | 2,990 | 2,935 | 2,970 | 10,700 |
2002/04/19 | 2,920 | 2,970 | 2,920 | 2,970 | 10,100 |
2002/04/18 | 2,960 | 3,010 | 2,960 | 2,985 | 15,500 |
2002/04/17 | 2,885 | 2,950 | 2,880 | 2,925 | 15,900 |
2002/04/16 | 2,950 | 2,950 | 2,885 | 2,915 | 9,800 |
2002/04/15 | 2,935 | 2,935 | 2,870 | 2,895 | 6,700 |
2002/04/12 | 2,880 | 2,910 | 2,870 | 2,895 | 11,600 |
2002/04/11 | 3,020 | 3,020 | 2,875 | 2,900 | 15,500 |
2002/04/10 | 3,040 | 3,040 | 2,940 | 2,980 | 22,200 |
2002/04/09 | 3,010 | 3,050 | 3,000 | 3,010 | 11,200 |
2002/04/08 | 3,000 | 3,060 | 2,980 | 3,020 | 17,900 |
2002/04/05 | 3,020 | 3,070 | 3,000 | 3,000 | 12,000 |
2002/04/04 | 3,040 | 3,100 | 3,040 | 3,060 | 12,800 |
2002/04/03 | 3,060 | 3,110 | 3,000 | 3,090 | 19,600 |
2002/04/02 | 2,985 | 3,050 | 2,985 | 3,050 | 13,600 |
2002/04/01 | 3,020 | 3,020 | 2,965 | 2,995 | 17,700 |
2002/03/29 | 3,080 | 3,100 | 3,070 | 3,070 | 18,900 |
2002/03/28 | 2,980 | 3,050 | 2,980 | 3,030 | 31,400 |
2002/03/27 | 2,910 | 2,955 | 2,905 | 2,955 | 19,100 |
2002/03/26 | 2,850 | 2,950 | 2,820 | 2,950 | 18,600 |
2002/03/25 | 2,890 | 2,910 | 2,840 | 2,900 | 30,400 |
2002/03/22 | 2,920 | 2,920 | 2,800 | 2,810 | 53,200 |
2002/03/20 | 3,040 | 3,040 | 2,905 | 2,945 | 37,600 |
2002/03/19 | 3,070 | 3,080 | 2,990 | 3,040 | 23,400 |
2002/03/18 | 3,150 | 3,150 | 2,980 | 2,980 | 32,300 |
2002/03/15 | 3,120 | 3,150 | 3,080 | 3,100 | 18,300 |
2002/03/14 | 3,020 | 3,190 | 2,985 | 3,170 | 49,900 |
2002/03/13 | 3,070 | 3,140 | 3,050 | 3,130 | 51,700 |
2002/03/12 | 3,020 | 3,090 | 2,975 | 3,060 | 78,100 |
2002/03/11 | 2,950 | 2,970 | 2,860 | 2,900 | 46,800 |
2002/03/08 | 2,660 | 2,850 | 2,655 | 2,780 | 230,100 |
2002/03/07 | 2,790 | 2,830 | 2,680 | 2,695 | 79,700 |
2002/03/06 | 2,855 | 2,855 | 2,780 | 2,810 | 16,000 |
2002/03/05 | 2,860 | 2,875 | 2,830 | 2,855 | 18,600 |
2002/03/04 | 2,810 | 2,825 | 2,775 | 2,820 | 29,900 |
2002/03/01 | 2,880 | 2,885 | 2,770 | 2,800 | 22,700 |
2002/02/28 | 2,910 | 2,950 | 2,885 | 2,885 | 19,500 |
2002/02/27 | 2,930 | 2,950 | 2,895 | 2,950 | 16,700 |
2002/02/26 | 2,900 | 2,900 | 2,820 | 2,850 | 6,600 |
2002/02/25 | 2,785 | 2,965 | 2,785 | 2,950 | 26,900 |
2002/02/22 | 2,775 | 2,850 | 2,730 | 2,825 | 8,500 |
2002/02/21 | 2,750 | 2,800 | 2,690 | 2,800 | 14,500 |
2002/02/20 | 2,600 | 2,710 | 2,595 | 2,710 | 37,600 |
2002/02/19 | 2,790 | 2,800 | 2,610 | 2,720 | 34,700 |
2002/02/18 | 2,800 | 2,835 | 2,755 | 2,760 | 7,200 |
2002/02/15 | 2,865 | 2,870 | 2,760 | 2,785 | 9,900 |
2002/02/14 | 2,855 | 2,960 | 2,835 | 2,845 | 24,500 |
2002/02/13 | 2,775 | 2,920 | 2,775 | 2,890 | 24,800 |
2002/02/12 | 2,750 | 2,820 | 2,750 | 2,785 | 23,600 |
2002/02/08 | 2,690 | 2,810 | 2,690 | 2,740 | 75,400 |
2002/02/07 | 2,630 | 2,740 | 2,600 | 2,660 | 22,200 |
2002/02/06 | 2,600 | 2,600 | 2,530 | 2,590 | 42,100 |
2002/02/05 | 2,695 | 2,695 | 2,595 | 2,610 | 28,200 |
2002/02/04 | 2,895 | 2,895 | 2,690 | 2,705 | 26,200 |
2002/02/01 | 3,000 | 3,020 | 2,815 | 2,880 | 36,700 |
2002/01/31 | 2,975 | 3,000 | 2,965 | 2,965 | 14,600 |
2002/01/30 | 2,965 | 2,965 | 2,900 | 2,935 | 14,200 |
2002/01/29 | 2,990 | 3,100 | 2,915 | 2,925 | 18,100 |
2002/01/28 | 2,995 | 2,995 | 2,930 | 2,980 | 14,900 |
2002/01/25 | 2,975 | 3,080 | 2,975 | 3,070 | 33,800 |
2002/01/24 | 2,865 | 2,950 | 2,865 | 2,935 | 31,200 |
2002/01/23 | 2,750 | 2,880 | 2,720 | 2,840 | 39,900 |
2002/01/22 | 2,740 | 2,800 | 2,715 | 2,715 | 40,000 |
2002/01/21 | 2,780 | 2,785 | 2,710 | 2,720 | 43,900 |
2002/01/18 | 2,885 | 2,885 | 2,775 | 2,785 | 29,700 |
2002/01/17 | 2,890 | 2,890 | 2,860 | 2,875 | 15,600 |
2002/01/16 | 2,870 | 2,890 | 2,855 | 2,890 | 24,100 |
2002/01/15 | 3,000 | 3,000 | 2,850 | 2,850 | 45,000 |
2002/01/11 | 3,180 | 3,180 | 3,030 | 3,050 | 56,200 |
2002/01/10 | 3,200 | 3,200 | 3,130 | 3,130 | 19,000 |
2002/01/09 | 3,260 | 3,260 | 3,190 | 3,190 | 19,400 |
2002/01/08 | 3,370 | 3,380 | 3,220 | 3,250 | 16,500 |
2002/01/07 | 3,430 | 3,430 | 3,360 | 3,370 | 7,200 |
2002/01/04 | 3,470 | 3,490 | 3,380 | 3,480 | 3,400 |