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 |
---|---|---|---|---|---|
2003/12/30 | 2,650 | 2,670 | 2,640 | 2,670 | 5,500 |
2003/12/29 | 2,620 | 2,645 | 2,620 | 2,630 | 4,600 |
2003/12/26 | 2,690 | 2,700 | 2,625 | 2,625 | 15,800 |
2003/12/25 | 2,580 | 2,660 | 2,580 | 2,660 | 16,100 |
2003/12/24 | 2,545 | 2,605 | 2,535 | 2,580 | 13,900 |
2003/12/22 | 2,565 | 2,565 | 2,540 | 2,540 | 11,600 |
2003/12/19 | 2,600 | 2,620 | 2,580 | 2,585 | 9,900 |
2003/12/18 | 2,615 | 2,645 | 2,590 | 2,590 | 12,700 |
2003/12/17 | 2,625 | 2,645 | 2,615 | 2,615 | 7,400 |
2003/12/16 | 2,645 | 2,650 | 2,625 | 2,625 | 6,500 |
2003/12/15 | 2,690 | 2,745 | 2,645 | 2,645 | 28,400 |
2003/12/12 | 2,790 | 2,790 | 2,665 | 2,690 | 131,200 |
2003/12/11 | 2,745 | 2,750 | 2,725 | 2,725 | 11,000 |
2003/12/10 | 2,725 | 2,730 | 2,700 | 2,710 | 11,300 |
2003/12/09 | 2,710 | 2,775 | 2,705 | 2,745 | 21,300 |
2003/12/08 | 2,715 | 2,735 | 2,670 | 2,670 | 9,700 |
2003/12/05 | 2,775 | 2,795 | 2,720 | 2,780 | 32,700 |
2003/12/04 | 2,750 | 2,775 | 2,720 | 2,755 | 16,200 |
2003/12/03 | 2,630 | 2,775 | 2,630 | 2,750 | 47,500 |
2003/12/02 | 2,590 | 2,615 | 2,580 | 2,605 | 5,300 |
2003/12/01 | 2,420 | 2,670 | 2,400 | 2,660 | 32,500 |
2003/11/28 | 2,475 | 2,485 | 2,400 | 2,415 | 13,300 |
2003/11/27 | 2,500 | 2,500 | 2,455 | 2,455 | 12,700 |
2003/11/26 | 2,555 | 2,555 | 2,490 | 2,495 | 19,300 |
2003/11/25 | 2,625 | 2,625 | 2,520 | 2,585 | 27,800 |
2003/11/21 | 2,370 | 2,520 | 2,370 | 2,505 | 12,400 |
2003/11/20 | 2,415 | 2,415 | 2,300 | 2,330 | 25,500 |
2003/11/19 | 2,460 | 2,465 | 2,375 | 2,375 | 26,700 |
2003/11/18 | 2,505 | 2,550 | 2,470 | 2,515 | 13,100 |
2003/11/17 | 2,600 | 2,620 | 2,505 | 2,620 | 20,000 |
2003/11/14 | 2,700 | 2,730 | 2,670 | 2,670 | 17,700 |
2003/11/13 | 2,715 | 2,715 | 2,660 | 2,670 | 7,200 |
2003/11/12 | 2,650 | 2,710 | 2,635 | 2,635 | 19,200 |
2003/11/11 | 2,710 | 2,730 | 2,615 | 2,710 | 14,700 |
2003/11/10 | 2,780 | 2,810 | 2,760 | 2,805 | 6,300 |
2003/11/07 | 2,760 | 2,820 | 2,720 | 2,780 | 18,100 |
2003/11/06 | 2,905 | 2,905 | 2,790 | 2,815 | 17,000 |
2003/11/05 | 2,900 | 2,915 | 2,850 | 2,895 | 43,900 |
2003/11/04 | 2,895 | 2,900 | 2,845 | 2,885 | 58,400 |
2003/10/31 | 2,610 | 2,720 | 2,610 | 2,695 | 30,600 |
2003/10/30 | 2,700 | 2,700 | 2,635 | 2,640 | 9,800 |
2003/10/29 | 2,645 | 2,720 | 2,645 | 2,720 | 20,600 |
2003/10/28 | 2,650 | 2,655 | 2,570 | 2,635 | 6,700 |
2003/10/27 | 2,635 | 2,665 | 2,570 | 2,650 | 12,600 |
2003/10/24 | 2,580 | 2,640 | 2,570 | 2,595 | 22,300 |
2003/10/23 | 2,550 | 2,550 | 2,430 | 2,430 | 31,400 |
2003/10/22 | 2,760 | 2,760 | 2,500 | 2,625 | 82,100 |
2003/10/21 | 2,795 | 2,805 | 2,760 | 2,765 | 24,000 |
2003/10/20 | 2,795 | 2,880 | 2,795 | 2,805 | 34,800 |
2003/10/17 | 2,810 | 2,850 | 2,790 | 2,795 | 26,700 |
2003/10/16 | 2,745 | 2,800 | 2,730 | 2,790 | 39,400 |
2003/10/15 | 2,670 | 2,730 | 2,670 | 2,710 | 50,000 |
2003/10/14 | 2,605 | 2,630 | 2,590 | 2,600 | 27,800 |
2003/10/10 | 2,530 | 2,630 | 2,530 | 2,565 | 62,300 |
2003/10/09 | 2,500 | 2,570 | 2,500 | 2,570 | 34,000 |
2003/10/08 | 2,490 | 2,495 | 2,460 | 2,490 | 12,700 |
2003/10/07 | 2,460 | 2,500 | 2,450 | 2,455 | 22,700 |
2003/10/06 | 2,510 | 2,525 | 2,475 | 2,475 | 14,200 |
2003/10/03 | 2,505 | 2,510 | 2,475 | 2,480 | 17,700 |
2003/10/02 | 2,520 | 2,540 | 2,510 | 2,540 | 13,700 |
2003/10/01 | 2,480 | 2,550 | 2,480 | 2,505 | 38,200 |
2003/09/30 | 2,340 | 2,475 | 2,340 | 2,475 | 42,900 |
2003/09/29 | 2,400 | 2,400 | 2,310 | 2,310 | 11,400 |
2003/09/26 | 2,345 | 2,385 | 2,335 | 2,385 | 10,000 |
2003/09/25 | 2,385 | 2,440 | 2,335 | 2,335 | 11,900 |
2003/09/24 | 2,440 | 2,465 | 2,400 | 2,400 | 24,400 |
2003/09/22 | 2,370 | 2,425 | 2,365 | 2,425 | 22,900 |
2003/09/19 | 2,370 | 2,410 | 2,370 | 2,400 | 17,900 |
2003/09/18 | 2,375 | 2,400 | 2,365 | 2,385 | 25,600 |
2003/09/17 | 2,380 | 2,400 | 2,355 | 2,370 | 28,400 |
2003/09/16 | 2,415 | 2,430 | 2,405 | 2,405 | 22,200 |
2003/09/12 | 2,420 | 2,425 | 2,400 | 2,405 | 167,800 |
2003/09/11 | 2,300 | 2,360 | 2,290 | 2,340 | 31,900 |
2003/09/10 | 2,210 | 2,325 | 2,210 | 2,300 | 38,200 |
2003/09/09 | 2,195 | 2,215 | 2,190 | 2,200 | 12,100 |
2003/09/08 | 2,220 | 2,220 | 2,200 | 2,200 | 15,100 |
2003/09/05 | 2,230 | 2,240 | 2,215 | 2,215 | 4,900 |
2003/09/04 | 2,180 | 2,250 | 2,180 | 2,230 | 9,800 |
2003/09/03 | 2,260 | 2,260 | 2,215 | 2,215 | 10,200 |
2003/09/02 | 2,265 | 2,265 | 2,205 | 2,205 | 37,500 |
2003/09/01 | 2,180 | 2,285 | 2,180 | 2,265 | 50,900 |
2003/08/29 | 2,090 | 2,145 | 2,090 | 2,130 | 20,100 |
2003/08/28 | 2,085 | 2,085 | 2,020 | 2,020 | 25,300 |
2003/08/27 | 2,105 | 2,110 | 2,080 | 2,080 | 10,500 |
2003/08/26 | 2,120 | 2,125 | 2,100 | 2,100 | 6,700 |
2003/08/25 | 2,170 | 2,175 | 2,130 | 2,130 | 12,700 |
2003/08/22 | 2,140 | 2,170 | 2,135 | 2,165 | 13,400 |
2003/08/21 | 2,070 | 2,140 | 2,070 | 2,140 | 10,300 |
2003/08/20 | 2,075 | 2,075 | 2,050 | 2,055 | 20,500 |
2003/08/19 | 2,085 | 2,100 | 2,065 | 2,070 | 14,800 |
2003/08/18 | 2,110 | 2,135 | 2,080 | 2,080 | 13,300 |
2003/08/15 | 2,100 | 2,110 | 2,060 | 2,070 | 15,900 |
2003/08/14 | 2,195 | 2,195 | 2,110 | 2,110 | 21,900 |
2003/08/13 | 2,205 | 2,210 | 2,165 | 2,175 | 16,200 |
2003/08/12 | 2,180 | 2,230 | 2,150 | 2,200 | 19,300 |
2003/08/11 | 2,130 | 2,155 | 2,120 | 2,140 | 16,000 |
2003/08/08 | 2,090 | 2,130 | 2,085 | 2,090 | 21,400 |
2003/08/07 | 2,100 | 2,140 | 2,080 | 2,090 | 16,200 |
2003/08/06 | 2,080 | 2,100 | 2,010 | 2,090 | 19,100 |
2003/08/05 | 2,035 | 2,090 | 2,035 | 2,065 | 14,500 |
2003/08/04 | 2,070 | 2,075 | 2,040 | 2,075 | 7,000 |
2003/08/01 | 2,015 | 2,095 | 2,000 | 2,070 | 28,300 |
2003/07/31 | 2,020 | 2,030 | 1,980 | 1,982 | 25,400 |
2003/07/30 | 2,075 | 2,075 | 2,015 | 2,015 | 17,600 |
2003/07/29 | 2,130 | 2,165 | 2,100 | 2,110 | 20,900 |
2003/07/28 | 2,075 | 2,095 | 2,060 | 2,095 | 5,100 |
2003/07/25 | 2,030 | 2,055 | 2,025 | 2,035 | 10,700 |
2003/07/24 | 2,060 | 2,060 | 2,025 | 2,025 | 16,200 |
2003/07/23 | 2,050 | 2,060 | 2,035 | 2,055 | 11,900 |
2003/07/22 | 2,015 | 2,135 | 2,015 | 2,040 | 11,800 |
2003/07/18 | 2,065 | 2,100 | 2,010 | 2,010 | 12,700 |
2003/07/17 | 2,180 | 2,185 | 2,100 | 2,105 | 8,000 |
2003/07/16 | 2,130 | 2,200 | 2,130 | 2,180 | 22,400 |
2003/07/15 | 2,155 | 2,170 | 2,120 | 2,130 | 25,500 |
2003/07/14 | 2,055 | 2,130 | 2,040 | 2,115 | 13,100 |
2003/07/11 | 2,045 | 2,065 | 1,951 | 2,015 | 37,800 |
2003/07/10 | 2,195 | 2,195 | 2,080 | 2,080 | 20,200 |
2003/07/09 | 2,185 | 2,210 | 2,175 | 2,175 | 22,100 |
2003/07/08 | 2,225 | 2,260 | 2,190 | 2,220 | 32,500 |
2003/07/07 | 2,195 | 2,200 | 2,150 | 2,175 | 11,800 |
2003/07/04 | 2,195 | 2,200 | 2,150 | 2,190 | 12,600 |
2003/07/03 | 2,200 | 2,240 | 2,165 | 2,165 | 29,200 |
2003/07/02 | 2,140 | 2,160 | 2,130 | 2,160 | 21,300 |
2003/07/01 | 2,070 | 2,145 | 2,070 | 2,115 | 6,900 |
2003/06/30 | 2,125 | 2,145 | 2,070 | 2,070 | 11,000 |
2003/06/27 | 2,140 | 2,160 | 2,070 | 2,080 | 18,000 |
2003/06/26 | 2,070 | 2,135 | 2,070 | 2,135 | 56,000 |
2003/06/25 | 2,100 | 2,100 | 2,065 | 2,070 | 17,400 |
2003/06/24 | 2,060 | 2,110 | 2,050 | 2,060 | 13,800 |
2003/06/23 | 2,065 | 2,090 | 2,050 | 2,065 | 6,500 |
2003/06/20 | 2,000 | 2,095 | 2,000 | 2,065 | 21,400 |
2003/06/19 | 1,980 | 2,015 | 1,977 | 1,990 | 21,400 |
2003/06/18 | 2,000 | 2,000 | 1,960 | 1,960 | 22,700 |
2003/06/17 | 2,000 | 2,030 | 1,969 | 1,972 | 17,000 |
2003/06/16 | 2,000 | 2,010 | 1,988 | 1,997 | 14,900 |
2003/06/13 | 2,055 | 2,055 | 1,990 | 2,010 | 136,200 |
2003/06/12 | 1,995 | 2,040 | 1,985 | 2,015 | 26,500 |
2003/06/11 | 1,975 | 2,010 | 1,964 | 1,965 | 34,900 |
2003/06/10 | 1,900 | 2,000 | 1,900 | 1,974 | 26,700 |
2003/06/09 | 2,000 | 2,005 | 1,919 | 1,923 | 52,600 |
2003/06/06 | 2,015 | 2,060 | 1,993 | 2,005 | 38,400 |
2003/06/05 | 2,005 | 2,060 | 2,000 | 2,045 | 58,000 |
2003/06/04 | 1,869 | 1,950 | 1,869 | 1,943 | 49,100 |
2003/06/03 | 1,887 | 1,887 | 1,836 | 1,869 | 42,000 |
2003/06/02 | 1,875 | 1,877 | 1,844 | 1,857 | 72,900 |
2003/05/30 | 1,861 | 1,870 | 1,845 | 1,851 | 36,800 |
2003/05/29 | 1,791 | 1,880 | 1,791 | 1,852 | 57,100 |
2003/05/28 | 1,731 | 1,753 | 1,730 | 1,744 | 30,500 |
2003/05/27 | 1,760 | 1,764 | 1,725 | 1,725 | 32,300 |
2003/05/26 | 1,805 | 1,806 | 1,765 | 1,765 | 36,200 |
2003/05/23 | 1,780 | 1,817 | 1,766 | 1,806 | 53,900 |
2003/05/22 | 1,759 | 1,776 | 1,721 | 1,736 | 47,600 |
2003/05/21 | 1,749 | 1,799 | 1,749 | 1,779 | 46,500 |
2003/05/20 | 1,647 | 1,745 | 1,647 | 1,719 | 55,800 |
2003/05/19 | 1,579 | 1,648 | 1,577 | 1,640 | 79,900 |
2003/05/16 | 1,550 | 1,575 | 1,550 | 1,567 | 6,900 |
2003/05/15 | 1,568 | 1,569 | 1,549 | 1,562 | 29,300 |
2003/05/14 | 1,589 | 1,589 | 1,548 | 1,549 | 21,200 |
2003/05/13 | 1,551 | 1,590 | 1,551 | 1,559 | 21,400 |
2003/05/12 | 1,575 | 1,583 | 1,538 | 1,545 | 19,300 |
2003/05/09 | 1,570 | 1,581 | 1,558 | 1,565 | 37,300 |
2003/05/08 | 1,580 | 1,595 | 1,571 | 1,571 | 32,900 |
2003/05/07 | 1,570 | 1,615 | 1,570 | 1,586 | 38,500 |
2003/05/06 | 1,591 | 1,620 | 1,535 | 1,540 | 35,700 |
2003/05/02 | 1,510 | 1,592 | 1,506 | 1,590 | 39,800 |
2003/05/01 | 1,515 | 1,544 | 1,495 | 1,510 | 33,900 |
2003/04/30 | 1,495 | 1,575 | 1,489 | 1,575 | 42,600 |
2003/04/28 | 1,345 | 1,405 | 1,345 | 1,375 | 23,400 |
2003/04/25 | 1,359 | 1,396 | 1,357 | 1,365 | 22,400 |
2003/04/24 | 1,335 | 1,363 | 1,335 | 1,358 | 5,800 |
2003/04/23 | 1,344 | 1,355 | 1,335 | 1,355 | 12,500 |
2003/04/22 | 1,364 | 1,366 | 1,335 | 1,335 | 7,300 |
2003/04/21 | 1,325 | 1,351 | 1,325 | 1,350 | 14,200 |
2003/04/18 | 1,349 | 1,349 | 1,328 | 1,330 | 9,300 |
2003/04/17 | 1,331 | 1,342 | 1,322 | 1,341 | 8,800 |
2003/04/16 | 1,340 | 1,350 | 1,333 | 1,333 | 10,700 |
2003/04/15 | 1,307 | 1,332 | 1,307 | 1,320 | 4,900 |
2003/04/14 | 1,310 | 1,333 | 1,290 | 1,290 | 24,300 |
2003/04/11 | 1,359 | 1,359 | 1,334 | 1,350 | 20,100 |
2003/04/10 | 1,350 | 1,351 | 1,336 | 1,341 | 11,900 |
2003/04/09 | 1,350 | 1,380 | 1,346 | 1,380 | 15,800 |
2003/04/08 | 1,380 | 1,383 | 1,355 | 1,355 | 12,000 |
2003/04/07 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 |
2003/04/04 | 1,369 | 1,372 | 1,350 | 1,355 | 13,800 |
2003/04/03 | 1,349 | 1,379 | 1,330 | 1,379 | 26,000 |
2003/04/02 | 1,349 | 1,349 | 1,315 | 1,316 | 8,800 |
2003/04/01 | 1,340 | 1,375 | 1,333 | 1,368 | 17,900 |
2003/03/31 | 1,366 | 1,379 | 1,350 | 1,350 | 19,400 |
2003/03/28 | 1,386 | 1,408 | 1,369 | 1,369 | 22,900 |
2003/03/27 | 1,450 | 1,460 | 1,400 | 1,400 | 39,800 |
2003/03/26 | 1,490 | 1,511 | 1,474 | 1,511 | 19,000 |
2003/03/25 | 1,490 | 1,519 | 1,481 | 1,519 | 30,400 |
2003/03/24 | 1,466 | 1,520 | 1,463 | 1,520 | 34,300 |
2003/03/20 | 1,380 | 1,448 | 1,380 | 1,446 | 18,700 |
2003/03/19 | 1,386 | 1,400 | 1,370 | 1,400 | 18,200 |
2003/03/18 | 1,341 | 1,379 | 1,340 | 1,369 | 13,500 |
2003/03/17 | 1,345 | 1,345 | 1,320 | 1,325 | 14,700 |
2003/03/14 | 1,305 | 1,322 | 1,290 | 1,305 | 178,800 |
2003/03/13 | 1,276 | 1,313 | 1,276 | 1,297 | 19,200 |
2003/03/12 | 1,270 | 1,270 | 1,249 | 1,256 | 24,200 |
2003/03/11 | 1,290 | 1,292 | 1,250 | 1,250 | 11,800 |
2003/03/10 | 1,312 | 1,315 | 1,250 | 1,270 | 22,700 |
2003/03/07 | 1,358 | 1,360 | 1,312 | 1,312 | 17,800 |
2003/03/06 | 1,385 | 1,388 | 1,356 | 1,358 | 17,500 |
2003/03/05 | 1,387 | 1,400 | 1,380 | 1,385 | 12,500 |
2003/03/04 | 1,420 | 1,431 | 1,396 | 1,396 | 12,600 |
2003/03/03 | 1,383 | 1,400 | 1,366 | 1,400 | 9,500 |
2003/02/28 | 1,401 | 1,407 | 1,391 | 1,396 | 7,600 |
2003/02/27 | 1,434 | 1,434 | 1,385 | 1,400 | 16,100 |
2003/02/26 | 1,411 | 1,446 | 1,393 | 1,414 | 6,100 |
2003/02/25 | 1,445 | 1,451 | 1,387 | 1,393 | 16,100 |
2003/02/24 | 1,490 | 1,500 | 1,458 | 1,458 | 10,200 |
2003/02/21 | 1,515 | 1,519 | 1,490 | 1,493 | 11,700 |
2003/02/20 | 1,518 | 1,555 | 1,516 | 1,544 | 8,400 |
2003/02/19 | 1,551 | 1,570 | 1,515 | 1,515 | 9,200 |
2003/02/18 | 1,558 | 1,575 | 1,540 | 1,550 | 26,200 |
2003/02/17 | 1,540 | 1,574 | 1,530 | 1,542 | 14,500 |
2003/02/14 | 1,533 | 1,537 | 1,509 | 1,521 | 45,700 |
2003/02/13 | 1,505 | 1,529 | 1,505 | 1,508 | 19,300 |
2003/02/12 | 1,540 | 1,549 | 1,500 | 1,523 | 16,000 |
2003/02/10 | 1,477 | 1,529 | 1,466 | 1,529 | 8,300 |
2003/02/07 | 1,512 | 1,512 | 1,479 | 1,490 | 5,900 |
2003/02/06 | 1,524 | 1,524 | 1,472 | 1,472 | 12,600 |
2003/02/05 | 1,553 | 1,562 | 1,520 | 1,523 | 12,000 |
2003/02/04 | 1,550 | 1,592 | 1,548 | 1,564 | 31,000 |
2003/02/03 | 1,418 | 1,520 | 1,401 | 1,520 | 17,500 |
2003/01/31 | 1,411 | 1,417 | 1,400 | 1,409 | 16,200 |
2003/01/30 | 1,429 | 1,458 | 1,429 | 1,431 | 14,300 |
2003/01/29 | 1,482 | 1,490 | 1,450 | 1,469 | 15,500 |
2003/01/28 | 1,486 | 1,515 | 1,471 | 1,481 | 17,800 |
2003/01/27 | 1,539 | 1,558 | 1,515 | 1,515 | 16,100 |
2003/01/24 | 1,450 | 1,620 | 1,450 | 1,599 | 61,600 |
2003/01/23 | 1,447 | 1,447 | 1,410 | 1,428 | 12,200 |
2003/01/22 | 1,465 | 1,470 | 1,440 | 1,446 | 23,300 |
2003/01/21 | 1,410 | 1,466 | 1,410 | 1,450 | 24,900 |
2003/01/20 | 1,393 | 1,430 | 1,339 | 1,430 | 28,200 |
2003/01/17 | 1,351 | 1,410 | 1,351 | 1,392 | 17,600 |
2003/01/16 | 1,362 | 1,364 | 1,330 | 1,351 | 7,100 |
2003/01/15 | 1,350 | 1,366 | 1,325 | 1,359 | 8,000 |
2003/01/14 | 1,311 | 1,335 | 1,311 | 1,333 | 5,200 |
2003/01/10 | 1,303 | 1,315 | 1,296 | 1,309 | 16,900 |
2003/01/09 | 1,293 | 1,310 | 1,293 | 1,310 | 8,800 |
2003/01/08 | 1,321 | 1,323 | 1,313 | 1,313 | 9,300 |
2003/01/07 | 1,350 | 1,350 | 1,325 | 1,330 | 7,500 |
2003/01/06 | 1,332 | 1,334 | 1,321 | 1,330 | 16,600 |