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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,600 | 3,600 | 3,580 | 3,580 | 5,200 |
| 2004/12/29 | 3,580 | 3,600 | 3,560 | 3,590 | 9,200 |
| 2004/12/28 | 3,540 | 3,560 | 3,520 | 3,560 | 11,400 |
| 2004/12/27 | 3,510 | 3,530 | 3,480 | 3,500 | 11,900 |
| 2004/12/24 | 3,540 | 3,550 | 3,520 | 3,520 | 17,800 |
| 2004/12/22 | 3,540 | 3,560 | 3,500 | 3,510 | 24,200 |
| 2004/12/21 | 3,530 | 3,540 | 3,510 | 3,540 | 11,100 |
| 2004/12/20 | 3,500 | 3,550 | 3,500 | 3,520 | 12,700 |
| 2004/12/17 | 3,490 | 3,530 | 3,480 | 3,520 | 17,000 |
| 2004/12/16 | 3,420 | 3,490 | 3,420 | 3,490 | 12,100 |
| 2004/12/15 | 3,490 | 3,500 | 3,420 | 3,420 | 14,400 |
| 2004/12/14 | 3,440 | 3,500 | 3,410 | 3,500 | 17,100 |
| 2004/12/13 | 3,410 | 3,440 | 3,400 | 3,400 | 10,600 |
| 2004/12/10 | 3,360 | 3,430 | 3,360 | 3,430 | 128,600 |
| 2004/12/09 | 3,270 | 3,370 | 3,270 | 3,350 | 13,200 |
| 2004/12/08 | 3,240 | 3,300 | 3,240 | 3,300 | 2,800 |
| 2004/12/07 | 3,340 | 3,350 | 3,270 | 3,270 | 3,300 |
| 2004/12/06 | 3,350 | 3,370 | 3,300 | 3,300 | 4,400 |
| 2004/12/03 | 3,290 | 3,340 | 3,290 | 3,320 | 3,500 |
| 2004/12/02 | 3,270 | 3,320 | 3,270 | 3,310 | 5,400 |
| 2004/12/01 | 3,220 | 3,270 | 3,210 | 3,210 | 10,800 |
| 2004/11/30 | 3,300 | 3,300 | 3,240 | 3,300 | 14,700 |
| 2004/11/29 | 3,320 | 3,350 | 3,310 | 3,320 | 5,600 |
| 2004/11/26 | 3,360 | 3,360 | 3,310 | 3,310 | 9,200 |
| 2004/11/25 | 3,250 | 3,390 | 3,250 | 3,380 | 20,700 |
| 2004/11/24 | 3,350 | 3,360 | 3,250 | 3,250 | 18,300 |
| 2004/11/22 | 3,400 | 3,410 | 3,340 | 3,360 | 25,300 |
| 2004/11/19 | 3,400 | 3,470 | 3,390 | 3,460 | 21,600 |
| 2004/11/18 | 3,360 | 3,400 | 3,360 | 3,400 | 12,600 |
| 2004/11/17 | 3,360 | 3,370 | 3,300 | 3,310 | 14,400 |
| 2004/11/16 | 3,380 | 3,400 | 3,330 | 3,330 | 13,400 |
| 2004/11/15 | 3,300 | 3,390 | 3,300 | 3,390 | 20,000 |
| 2004/11/12 | 3,260 | 3,290 | 3,260 | 3,290 | 20,100 |
| 2004/11/11 | 3,270 | 3,300 | 3,270 | 3,280 | 12,200 |
| 2004/11/10 | 3,220 | 3,250 | 3,220 | 3,230 | 4,900 |
| 2004/11/09 | 3,240 | 3,250 | 3,210 | 3,220 | 8,800 |
| 2004/11/08 | 3,300 | 3,300 | 3,270 | 3,270 | 10,900 |
| 2004/11/05 | 3,250 | 3,280 | 3,250 | 3,280 | 14,500 |
| 2004/11/04 | 3,220 | 3,240 | 3,210 | 3,220 | 21,600 |
| 2004/11/02 | 3,120 | 3,240 | 3,100 | 3,220 | 36,400 |
| 2004/11/01 | 2,970 | 3,100 | 2,970 | 3,090 | 45,800 |
| 2004/10/29 | 2,905 | 2,960 | 2,905 | 2,930 | 13,300 |
| 2004/10/28 | 2,850 | 2,955 | 2,850 | 2,955 | 7,700 |
| 2004/10/27 | 2,840 | 2,855 | 2,835 | 2,835 | 13,900 |
| 2004/10/26 | 2,910 | 2,910 | 2,840 | 2,855 | 12,200 |
| 2004/10/25 | 2,965 | 2,965 | 2,915 | 2,925 | 12,300 |
| 2004/10/22 | 2,995 | 3,010 | 2,980 | 3,000 | 5,500 |
| 2004/10/21 | 2,960 | 2,975 | 2,920 | 2,955 | 12,300 |
| 2004/10/20 | 3,020 | 3,020 | 2,950 | 2,950 | 20,100 |
| 2004/10/19 | 3,100 | 3,100 | 3,030 | 3,030 | 5,000 |
| 2004/10/18 | 3,070 | 3,110 | 3,070 | 3,080 | 6,000 |
| 2004/10/15 | 3,090 | 3,100 | 3,070 | 3,080 | 10,900 |
| 2004/10/14 | 3,130 | 3,140 | 3,090 | 3,100 | 11,400 |
| 2004/10/13 | 3,130 | 3,160 | 3,130 | 3,130 | 8,300 |
| 2004/10/12 | 3,110 | 3,120 | 3,100 | 3,100 | 9,300 |
| 2004/10/08 | 3,100 | 3,120 | 3,070 | 3,100 | 10,100 |
| 2004/10/07 | 3,210 | 3,240 | 3,080 | 3,120 | 20,800 |
| 2004/10/06 | 3,100 | 3,190 | 3,100 | 3,190 | 23,300 |
| 2004/10/05 | 3,070 | 3,110 | 3,040 | 3,110 | 13,500 |
| 2004/10/04 | 2,985 | 3,080 | 2,950 | 3,070 | 19,600 |
| 2004/10/01 | 3,030 | 3,030 | 2,900 | 2,995 | 43,600 |
| 2004/09/30 | 3,100 | 3,100 | 3,040 | 3,050 | 9,100 |
| 2004/09/29 | 3,180 | 3,180 | 3,060 | 3,100 | 4,100 |
| 2004/09/28 | 3,070 | 3,160 | 3,060 | 3,140 | 10,900 |
| 2004/09/27 | 3,140 | 3,140 | 3,080 | 3,080 | 12,100 |
| 2004/09/24 | 3,170 | 3,180 | 3,110 | 3,150 | 19,900 |
| 2004/09/22 | 3,210 | 3,210 | 3,160 | 3,170 | 7,100 |
| 2004/09/21 | 3,200 | 3,230 | 3,190 | 3,190 | 5,800 |
| 2004/09/17 | 3,180 | 3,230 | 3,180 | 3,190 | 4,800 |
| 2004/09/16 | 3,190 | 3,230 | 3,180 | 3,180 | 6,000 |
| 2004/09/15 | 3,240 | 3,270 | 3,180 | 3,180 | 11,100 |
| 2004/09/14 | 3,260 | 3,260 | 3,230 | 3,240 | 12,200 |
| 2004/09/13 | 3,180 | 3,250 | 3,170 | 3,250 | 8,500 |
| 2004/09/10 | 3,160 | 3,190 | 3,140 | 3,180 | 132,100 |
| 2004/09/09 | 3,150 | 3,210 | 3,150 | 3,170 | 4,700 |
| 2004/09/08 | 3,190 | 3,190 | 3,160 | 3,160 | 5,100 |
| 2004/09/07 | 3,210 | 3,210 | 3,150 | 3,150 | 11,500 |
| 2004/09/06 | 3,220 | 3,260 | 3,200 | 3,260 | 7,200 |
| 2004/09/03 | 3,240 | 3,250 | 3,200 | 3,200 | 6,400 |
| 2004/09/02 | 3,220 | 3,300 | 3,210 | 3,270 | 9,700 |
| 2004/09/01 | 3,250 | 3,260 | 3,200 | 3,230 | 5,200 |
| 2004/08/31 | 3,180 | 3,260 | 3,150 | 3,250 | 14,700 |
| 2004/08/30 | 3,190 | 3,190 | 3,130 | 3,180 | 4,500 |
| 2004/08/27 | 3,110 | 3,220 | 3,110 | 3,200 | 8,500 |
| 2004/08/26 | 3,120 | 3,130 | 3,100 | 3,110 | 5,400 |
| 2004/08/25 | 3,060 | 3,080 | 3,050 | 3,070 | 23,400 |
| 2004/08/24 | 3,140 | 3,140 | 3,080 | 3,100 | 4,300 |
| 2004/08/23 | 3,140 | 3,170 | 3,140 | 3,140 | 2,000 |
| 2004/08/20 | 3,150 | 3,150 | 3,120 | 3,150 | 5,100 |
| 2004/08/19 | 3,140 | 3,170 | 3,120 | 3,170 | 5,400 |
| 2004/08/18 | 3,180 | 3,230 | 3,040 | 3,100 | 20,500 |
| 2004/08/17 | 3,160 | 3,190 | 3,160 | 3,160 | 8,600 |
| 2004/08/16 | 3,160 | 3,230 | 3,130 | 3,140 | 11,000 |
| 2004/08/13 | 3,210 | 3,240 | 3,160 | 3,180 | 25,600 |
| 2004/08/12 | 3,210 | 3,220 | 3,170 | 3,200 | 11,200 |
| 2004/08/11 | 3,260 | 3,270 | 3,230 | 3,230 | 5,800 |
| 2004/08/10 | 3,170 | 3,250 | 3,130 | 3,200 | 4,200 |
| 2004/08/09 | 3,090 | 3,200 | 3,090 | 3,180 | 5,200 |
| 2004/08/06 | 3,110 | 3,150 | 3,110 | 3,140 | 3,800 |
| 2004/08/05 | 3,180 | 3,200 | 3,120 | 3,150 | 14,600 |
| 2004/08/04 | 3,250 | 3,260 | 3,160 | 3,160 | 7,400 |
| 2004/08/03 | 3,370 | 3,370 | 3,210 | 3,260 | 7,400 |
| 2004/08/02 | 3,260 | 3,330 | 3,260 | 3,330 | 13,300 |
| 2004/07/30 | 3,310 | 3,320 | 3,260 | 3,310 | 8,100 |
| 2004/07/29 | 3,300 | 3,310 | 3,210 | 3,260 | 8,500 |
| 2004/07/28 | 3,290 | 3,310 | 3,270 | 3,290 | 16,000 |
| 2004/07/27 | 3,240 | 3,270 | 3,230 | 3,240 | 15,800 |
| 2004/07/26 | 3,280 | 3,280 | 3,210 | 3,210 | 7,000 |
| 2004/07/23 | 3,270 | 3,350 | 3,270 | 3,290 | 9,400 |
| 2004/07/22 | 3,290 | 3,340 | 3,280 | 3,320 | 10,100 |
| 2004/07/21 | 3,300 | 3,320 | 3,260 | 3,320 | 4,200 |
| 2004/07/20 | 3,250 | 3,300 | 3,210 | 3,230 | 5,100 |
| 2004/07/16 | 3,280 | 3,320 | 3,240 | 3,280 | 12,100 |
| 2004/07/15 | 3,340 | 3,360 | 3,210 | 3,250 | 18,800 |
| 2004/07/14 | 3,460 | 3,490 | 3,310 | 3,310 | 11,900 |
| 2004/07/13 | 3,500 | 3,500 | 3,450 | 3,460 | 5,300 |
| 2004/07/12 | 3,480 | 3,500 | 3,460 | 3,480 | 8,100 |
| 2004/07/09 | 3,370 | 3,450 | 3,370 | 3,450 | 26,500 |
| 2004/07/08 | 3,370 | 3,410 | 3,330 | 3,360 | 13,500 |
| 2004/07/07 | 3,370 | 3,380 | 3,300 | 3,360 | 20,100 |
| 2004/07/06 | 3,330 | 3,360 | 3,290 | 3,320 | 15,300 |
| 2004/07/05 | 3,400 | 3,400 | 3,320 | 3,330 | 11,600 |
| 2004/07/02 | 3,460 | 3,500 | 3,430 | 3,440 | 9,700 |
| 2004/07/01 | 3,560 | 3,570 | 3,500 | 3,500 | 16,500 |
| 2004/06/30 | 3,510 | 3,570 | 3,500 | 3,570 | 5,400 |
| 2004/06/29 | 3,550 | 3,550 | 3,470 | 3,510 | 16,700 |
| 2004/06/28 | 3,510 | 3,570 | 3,510 | 3,570 | 9,800 |
| 2004/06/25 | 3,550 | 3,550 | 3,500 | 3,530 | 13,100 |
| 2004/06/24 | 3,490 | 3,530 | 3,460 | 3,510 | 24,700 |
| 2004/06/23 | 3,480 | 3,480 | 3,450 | 3,450 | 7,500 |
| 2004/06/22 | 3,440 | 3,470 | 3,410 | 3,460 | 6,500 |
| 2004/06/21 | 3,470 | 3,490 | 3,450 | 3,460 | 15,900 |
| 2004/06/18 | 3,450 | 3,450 | 3,400 | 3,420 | 11,800 |
| 2004/06/17 | 3,460 | 3,460 | 3,390 | 3,420 | 6,400 |
| 2004/06/16 | 3,450 | 3,500 | 3,380 | 3,380 | 26,300 |
| 2004/06/15 | 3,370 | 3,430 | 3,360 | 3,400 | 22,800 |
| 2004/06/14 | 3,360 | 3,390 | 3,320 | 3,360 | 15,100 |
| 2004/06/11 | 3,250 | 3,350 | 3,250 | 3,340 | 162,900 |
| 2004/06/10 | 3,230 | 3,300 | 3,230 | 3,290 | 13,200 |
| 2004/06/09 | 3,310 | 3,320 | 3,250 | 3,280 | 10,100 |
| 2004/06/08 | 3,230 | 3,290 | 3,230 | 3,280 | 7,200 |
| 2004/06/07 | 3,150 | 3,240 | 3,130 | 3,180 | 31,700 |
| 2004/06/04 | 3,210 | 3,230 | 3,160 | 3,170 | 12,300 |
| 2004/06/03 | 3,240 | 3,260 | 3,130 | 3,190 | 28,100 |
| 2004/06/02 | 3,400 | 3,400 | 3,230 | 3,230 | 18,700 |
| 2004/06/01 | 3,350 | 3,390 | 3,330 | 3,390 | 10,900 |
| 2004/05/31 | 3,380 | 3,400 | 3,320 | 3,350 | 11,300 |
| 2004/05/28 | 3,290 | 3,370 | 3,250 | 3,350 | 36,200 |
| 2004/05/27 | 3,230 | 3,280 | 3,210 | 3,250 | 7,000 |
| 2004/05/26 | 3,280 | 3,330 | 3,270 | 3,270 | 29,400 |
| 2004/05/25 | 3,220 | 3,260 | 3,160 | 3,240 | 17,500 |
| 2004/05/24 | 3,250 | 3,300 | 3,230 | 3,270 | 9,300 |
| 2004/05/21 | 3,200 | 3,250 | 3,190 | 3,210 | 20,800 |
| 2004/05/20 | 3,100 | 3,210 | 3,100 | 3,200 | 30,500 |
| 2004/05/19 | 3,090 | 3,140 | 2,980 | 3,080 | 16,800 |
| 2004/05/18 | 2,995 | 3,050 | 2,910 | 3,020 | 17,000 |
| 2004/05/17 | 3,130 | 3,130 | 3,060 | 3,080 | 15,200 |
| 2004/05/14 | 3,200 | 3,280 | 3,130 | 3,160 | 88,200 |
| 2004/05/13 | 3,030 | 3,190 | 3,020 | 3,100 | 49,000 |
| 2004/05/12 | 2,960 | 3,000 | 2,920 | 2,985 | 26,900 |
| 2004/05/11 | 2,825 | 2,910 | 2,790 | 2,865 | 24,600 |
| 2004/05/10 | 3,090 | 3,090 | 2,825 | 2,825 | 20,100 |
| 2004/05/07 | 3,040 | 3,120 | 3,030 | 3,110 | 28,300 |
| 2004/05/06 | 3,030 | 3,050 | 3,000 | 3,010 | 27,100 |
| 2004/04/30 | 3,000 | 3,020 | 2,945 | 3,000 | 29,000 |
| 2004/04/28 | 3,150 | 3,150 | 3,010 | 3,010 | 13,500 |
| 2004/04/27 | 3,130 | 3,130 | 3,090 | 3,110 | 12,600 |
| 2004/04/26 | 3,190 | 3,200 | 3,150 | 3,150 | 6,800 |
| 2004/04/23 | 3,140 | 3,220 | 3,140 | 3,210 | 15,400 |
| 2004/04/22 | 3,170 | 3,210 | 3,170 | 3,190 | 14,900 |
| 2004/04/21 | 3,130 | 3,190 | 3,120 | 3,170 | 19,800 |
| 2004/04/20 | 3,030 | 3,100 | 3,030 | 3,080 | 8,400 |
| 2004/04/19 | 3,100 | 3,100 | 3,030 | 3,030 | 8,400 |
| 2004/04/16 | 3,050 | 3,090 | 3,040 | 3,090 | 12,500 |
| 2004/04/15 | 3,070 | 3,080 | 2,960 | 2,960 | 26,000 |
| 2004/04/14 | 3,100 | 3,110 | 3,060 | 3,060 | 8,700 |
| 2004/04/13 | 3,090 | 3,140 | 3,090 | 3,110 | 15,000 |
| 2004/04/12 | 3,030 | 3,100 | 3,030 | 3,100 | 14,700 |
| 2004/04/09 | 3,100 | 3,100 | 3,010 | 3,010 | 15,700 |
| 2004/04/08 | 3,160 | 3,160 | 3,110 | 3,130 | 6,600 |
| 2004/04/07 | 3,190 | 3,190 | 3,110 | 3,110 | 9,500 |
| 2004/04/06 | 3,200 | 3,200 | 3,110 | 3,110 | 20,500 |
| 2004/04/05 | 3,230 | 3,240 | 3,170 | 3,200 | 19,800 |
| 2004/04/02 | 3,170 | 3,270 | 3,170 | 3,220 | 46,100 |
| 2004/04/01 | 3,130 | 3,150 | 3,120 | 3,120 | 11,700 |
| 2004/03/31 | 3,080 | 3,150 | 3,060 | 3,150 | 11,200 |
| 2004/03/30 | 3,150 | 3,150 | 3,050 | 3,100 | 16,800 |
| 2004/03/29 | 3,100 | 3,170 | 3,100 | 3,140 | 30,700 |
| 2004/03/26 | 3,130 | 3,130 | 3,010 | 3,100 | 36,100 |
| 2004/03/25 | 3,100 | 3,150 | 3,080 | 3,130 | 21,100 |
| 2004/03/24 | 3,010 | 3,100 | 3,010 | 3,070 | 25,100 |
| 2004/03/23 | 3,000 | 3,020 | 2,985 | 3,020 | 18,400 |
| 2004/03/22 | 2,985 | 3,020 | 2,965 | 3,010 | 29,100 |
| 2004/03/19 | 2,890 | 3,000 | 2,885 | 2,985 | 46,100 |
| 2004/03/18 | 2,880 | 2,900 | 2,860 | 2,885 | 19,800 |
| 2004/03/17 | 2,800 | 2,850 | 2,800 | 2,850 | 16,600 |
| 2004/03/16 | 2,830 | 2,830 | 2,765 | 2,765 | 13,700 |
| 2004/03/15 | 2,800 | 2,820 | 2,775 | 2,790 | 13,700 |
| 2004/03/12 | 2,670 | 2,790 | 2,670 | 2,750 | 129,000 |
| 2004/03/11 | 2,760 | 2,785 | 2,750 | 2,750 | 17,700 |
| 2004/03/10 | 2,825 | 2,840 | 2,800 | 2,800 | 8,500 |
| 2004/03/09 | 2,820 | 2,855 | 2,820 | 2,825 | 9,100 |
| 2004/03/08 | 2,860 | 2,875 | 2,835 | 2,845 | 21,800 |
| 2004/03/05 | 2,840 | 2,900 | 2,815 | 2,895 | 44,200 |
| 2004/03/04 | 2,735 | 2,830 | 2,735 | 2,830 | 27,500 |
| 2004/03/03 | 2,770 | 2,830 | 2,760 | 2,775 | 13,200 |
| 2004/03/02 | 2,760 | 2,790 | 2,710 | 2,730 | 19,300 |
| 2004/03/01 | 2,755 | 2,845 | 2,755 | 2,795 | 35,400 |
| 2004/02/27 | 2,685 | 2,720 | 2,655 | 2,700 | 51,300 |
| 2004/02/26 | 2,780 | 2,785 | 2,725 | 2,725 | 13,100 |
| 2004/02/25 | 2,740 | 2,775 | 2,740 | 2,755 | 17,100 |
| 2004/02/24 | 2,705 | 2,745 | 2,700 | 2,730 | 11,900 |
| 2004/02/23 | 2,700 | 2,765 | 2,700 | 2,740 | 17,400 |
| 2004/02/20 | 2,680 | 2,745 | 2,680 | 2,740 | 39,200 |
| 2004/02/19 | 2,575 | 2,660 | 2,575 | 2,645 | 19,100 |
| 2004/02/18 | 2,635 | 2,635 | 2,560 | 2,600 | 11,400 |
| 2004/02/17 | 2,615 | 2,655 | 2,615 | 2,630 | 40,300 |
| 2004/02/16 | 2,425 | 2,580 | 2,415 | 2,575 | 53,500 |
| 2004/02/13 | 2,455 | 2,455 | 2,385 | 2,395 | 17,800 |
| 2004/02/12 | 2,415 | 2,480 | 2,415 | 2,460 | 10,200 |
| 2004/02/10 | 2,400 | 2,415 | 2,380 | 2,385 | 12,400 |
| 2004/02/09 | 2,440 | 2,485 | 2,405 | 2,410 | 10,300 |
| 2004/02/06 | 2,470 | 2,470 | 2,430 | 2,445 | 10,800 |
| 2004/02/05 | 2,445 | 2,500 | 2,445 | 2,485 | 9,100 |
| 2004/02/04 | 2,555 | 2,555 | 2,460 | 2,460 | 11,600 |
| 2004/02/03 | 2,550 | 2,555 | 2,505 | 2,530 | 9,600 |
| 2004/02/02 | 2,515 | 2,565 | 2,515 | 2,550 | 13,400 |
| 2004/01/30 | 2,470 | 2,515 | 2,460 | 2,500 | 19,800 |
| 2004/01/29 | 2,485 | 2,485 | 2,450 | 2,450 | 17,700 |
| 2004/01/28 | 2,485 | 2,510 | 2,485 | 2,500 | 16,600 |
| 2004/01/27 | 2,510 | 2,535 | 2,480 | 2,480 | 19,700 |
| 2004/01/26 | 2,450 | 2,500 | 2,450 | 2,470 | 28,000 |
| 2004/01/23 | 2,450 | 2,460 | 2,435 | 2,450 | 23,600 |
| 2004/01/22 | 2,495 | 2,495 | 2,450 | 2,470 | 24,900 |
| 2004/01/21 | 2,510 | 2,510 | 2,455 | 2,455 | 46,300 |
| 2004/01/20 | 2,530 | 2,535 | 2,500 | 2,500 | 20,500 |
| 2004/01/19 | 2,530 | 2,565 | 2,530 | 2,540 | 5,100 |
| 2004/01/16 | 2,525 | 2,560 | 2,515 | 2,540 | 14,300 |
| 2004/01/15 | 2,600 | 2,600 | 2,510 | 2,510 | 16,700 |
| 2004/01/14 | 2,655 | 2,655 | 2,605 | 2,610 | 6,700 |
| 2004/01/13 | 2,630 | 2,650 | 2,605 | 2,650 | 9,400 |
| 2004/01/09 | 2,670 | 2,675 | 2,625 | 2,645 | 13,600 |
| 2004/01/08 | 2,655 | 2,695 | 2,655 | 2,675 | 13,300 |
| 2004/01/07 | 2,655 | 2,660 | 2,635 | 2,655 | 4,200 |
| 2004/01/06 | 2,700 | 2,710 | 2,615 | 2,615 | 8,300 |
| 2004/01/05 | 2,660 | 2,660 | 2,635 | 2,635 | 9,200 |