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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,100 | 4,200 | 4,070 | 4,140 | 28,500 |
| 2005/12/29 | 4,060 | 4,070 | 4,050 | 4,050 | 15,300 |
| 2005/12/28 | 4,100 | 4,120 | 4,050 | 4,070 | 11,600 |
| 2005/12/27 | 4,140 | 4,140 | 4,080 | 4,090 | 23,400 |
| 2005/12/26 | 4,110 | 4,160 | 4,110 | 4,150 | 30,500 |
| 2005/12/22 | 4,070 | 4,250 | 4,070 | 4,160 | 192,900 |
| 2005/12/21 | 3,860 | 3,950 | 3,860 | 3,950 | 18,400 |
| 2005/12/20 | 3,870 | 3,880 | 3,830 | 3,870 | 9,800 |
| 2005/12/19 | 3,870 | 3,870 | 3,830 | 3,850 | 8,700 |
| 2005/12/16 | 3,900 | 3,900 | 3,850 | 3,890 | 17,400 |
| 2005/12/15 | 3,900 | 3,920 | 3,890 | 3,890 | 11,500 |
| 2005/12/14 | 3,910 | 3,930 | 3,880 | 3,910 | 31,000 |
| 2005/12/13 | 3,940 | 3,950 | 3,860 | 3,890 | 23,500 |
| 2005/12/12 | 3,890 | 3,930 | 3,880 | 3,910 | 31,500 |
| 2005/12/09 | 3,810 | 3,880 | 3,810 | 3,870 | 132,600 |
| 2005/12/08 | 3,890 | 3,890 | 3,810 | 3,810 | 24,400 |
| 2005/12/07 | 3,840 | 3,910 | 3,830 | 3,890 | 21,200 |
| 2005/12/06 | 3,830 | 3,850 | 3,820 | 3,830 | 13,300 |
| 2005/12/05 | 3,910 | 3,910 | 3,810 | 3,850 | 43,400 |
| 2005/12/02 | 3,870 | 3,890 | 3,840 | 3,890 | 29,600 |
| 2005/12/01 | 3,830 | 3,860 | 3,740 | 3,860 | 38,600 |
| 2005/11/30 | 3,790 | 3,800 | 3,750 | 3,800 | 33,500 |
| 2005/11/29 | 3,810 | 3,810 | 3,770 | 3,790 | 26,500 |
| 2005/11/28 | 3,820 | 3,830 | 3,800 | 3,810 | 16,500 |
| 2005/11/25 | 3,830 | 3,830 | 3,800 | 3,810 | 28,200 |
| 2005/11/24 | 3,920 | 3,920 | 3,830 | 3,840 | 24,800 |
| 2005/11/22 | 3,880 | 3,890 | 3,860 | 3,890 | 10,800 |
| 2005/11/21 | 3,880 | 3,890 | 3,830 | 3,830 | 25,400 |
| 2005/11/18 | 3,870 | 3,870 | 3,830 | 3,850 | 33,700 |
| 2005/11/17 | 3,850 | 3,880 | 3,830 | 3,860 | 23,100 |
| 2005/11/16 | 3,890 | 3,890 | 3,830 | 3,850 | 22,600 |
| 2005/11/15 | 3,910 | 3,920 | 3,880 | 3,890 | 6,100 |
| 2005/11/14 | 3,960 | 3,960 | 3,890 | 3,920 | 11,900 |
| 2005/11/11 | 3,940 | 3,960 | 3,910 | 3,930 | 26,800 |
| 2005/11/10 | 4,000 | 4,000 | 3,840 | 3,930 | 35,300 |
| 2005/11/09 | 3,930 | 3,970 | 3,920 | 3,920 | 12,600 |
| 2005/11/08 | 3,940 | 3,940 | 3,880 | 3,880 | 24,600 |
| 2005/11/07 | 4,010 | 4,010 | 3,910 | 3,940 | 27,000 |
| 2005/11/04 | 4,110 | 4,130 | 4,020 | 4,050 | 15,300 |
| 2005/11/02 | 4,150 | 4,160 | 4,040 | 4,090 | 10,200 |
| 2005/11/01 | 4,160 | 4,160 | 4,140 | 4,160 | 3,200 |
| 2005/10/31 | 4,060 | 4,140 | 4,060 | 4,110 | 20,300 |
| 2005/10/28 | 3,980 | 4,050 | 3,980 | 4,000 | 35,000 |
| 2005/10/27 | 3,910 | 3,960 | 3,900 | 3,950 | 22,700 |
| 2005/10/26 | 3,840 | 3,880 | 3,800 | 3,840 | 23,000 |
| 2005/10/25 | 3,820 | 3,840 | 3,780 | 3,810 | 14,300 |
| 2005/10/24 | 3,840 | 3,840 | 3,770 | 3,770 | 12,300 |
| 2005/10/21 | 3,780 | 3,830 | 3,760 | 3,830 | 13,500 |
| 2005/10/20 | 3,850 | 3,910 | 3,830 | 3,830 | 15,300 |
| 2005/10/19 | 3,820 | 3,840 | 3,790 | 3,820 | 18,900 |
| 2005/10/18 | 3,900 | 3,910 | 3,810 | 3,840 | 19,400 |
| 2005/10/17 | 3,990 | 3,990 | 3,920 | 3,920 | 8,200 |
| 2005/10/14 | 3,950 | 3,960 | 3,860 | 3,940 | 26,900 |
| 2005/10/13 | 3,930 | 3,960 | 3,910 | 3,960 | 9,900 |
| 2005/10/12 | 3,970 | 4,000 | 3,920 | 3,920 | 15,700 |
| 2005/10/11 | 3,960 | 4,040 | 3,930 | 3,940 | 24,400 |
| 2005/10/07 | 4,030 | 4,050 | 3,790 | 3,790 | 50,500 |
| 2005/10/06 | 4,210 | 4,230 | 3,990 | 4,010 | 29,500 |
| 2005/10/05 | 4,230 | 4,230 | 4,110 | 4,220 | 19,400 |
| 2005/10/04 | 4,250 | 4,310 | 4,240 | 4,260 | 28,900 |
| 2005/10/03 | 4,250 | 4,450 | 4,170 | 4,450 | 27,300 |
| 2005/09/30 | 4,200 | 4,310 | 4,150 | 4,290 | 40,500 |
| 2005/09/29 | 4,040 | 4,120 | 4,040 | 4,120 | 15,300 |
| 2005/09/28 | 4,050 | 4,100 | 4,010 | 4,070 | 23,900 |
| 2005/09/27 | 4,020 | 4,100 | 3,980 | 4,060 | 26,400 |
| 2005/09/26 | 3,900 | 4,000 | 3,900 | 4,000 | 23,200 |
| 2005/09/22 | 3,880 | 3,900 | 3,860 | 3,860 | 7,300 |
| 2005/09/21 | 3,910 | 3,910 | 3,880 | 3,900 | 3,800 |
| 2005/09/20 | 3,800 | 3,900 | 3,800 | 3,890 | 22,500 |
| 2005/09/16 | 3,800 | 3,840 | 3,800 | 3,840 | 11,600 |
| 2005/09/15 | 3,700 | 3,800 | 3,690 | 3,800 | 4,300 |
| 2005/09/14 | 3,710 | 3,750 | 3,710 | 3,730 | 10,800 |
| 2005/09/13 | 3,790 | 3,790 | 3,720 | 3,730 | 9,600 |
| 2005/09/12 | 3,790 | 3,820 | 3,770 | 3,780 | 6,300 |
| 2005/09/09 | 3,740 | 3,740 | 3,690 | 3,740 | 201,000 |
| 2005/09/08 | 3,720 | 3,750 | 3,710 | 3,730 | 3,700 |
| 2005/09/07 | 3,830 | 3,830 | 3,720 | 3,740 | 6,000 |
| 2005/09/06 | 3,800 | 3,830 | 3,800 | 3,830 | 10,400 |
| 2005/09/05 | 3,740 | 3,800 | 3,740 | 3,800 | 14,400 |
| 2005/09/02 | 3,740 | 3,760 | 3,730 | 3,740 | 6,200 |
| 2005/09/01 | 3,690 | 3,760 | 3,690 | 3,750 | 20,300 |
| 2005/08/31 | 3,680 | 3,690 | 3,670 | 3,670 | 5,500 |
| 2005/08/30 | 3,600 | 3,690 | 3,600 | 3,690 | 16,600 |
| 2005/08/29 | 3,590 | 3,590 | 3,570 | 3,590 | 6,500 |
| 2005/08/26 | 3,560 | 3,580 | 3,560 | 3,560 | 6,000 |
| 2005/08/25 | 3,580 | 3,590 | 3,570 | 3,570 | 8,100 |
| 2005/08/24 | 3,600 | 3,600 | 3,570 | 3,570 | 12,400 |
| 2005/08/23 | 3,600 | 3,680 | 3,590 | 3,600 | 16,200 |
| 2005/08/22 | 3,600 | 3,600 | 3,570 | 3,580 | 6,900 |
| 2005/08/19 | 3,620 | 3,620 | 3,600 | 3,600 | 4,800 |
| 2005/08/18 | 3,620 | 3,620 | 3,600 | 3,600 | 9,600 |
| 2005/08/17 | 3,620 | 3,630 | 3,590 | 3,590 | 11,700 |
| 2005/08/16 | 3,600 | 3,610 | 3,580 | 3,610 | 7,000 |
| 2005/08/15 | 3,610 | 3,610 | 3,570 | 3,600 | 14,500 |
| 2005/08/12 | 3,620 | 3,620 | 3,600 | 3,620 | 9,300 |
| 2005/08/11 | 3,570 | 3,610 | 3,570 | 3,600 | 12,000 |
| 2005/08/10 | 3,580 | 3,590 | 3,560 | 3,560 | 27,200 |
| 2005/08/09 | 3,550 | 3,570 | 3,550 | 3,550 | 26,300 |
| 2005/08/08 | 3,530 | 3,590 | 3,500 | 3,570 | 21,600 |
| 2005/08/05 | 3,660 | 3,690 | 3,550 | 3,560 | 17,100 |
| 2005/08/04 | 3,730 | 3,740 | 3,660 | 3,670 | 9,800 |
| 2005/08/03 | 3,700 | 3,720 | 3,690 | 3,720 | 2,800 |
| 2005/08/02 | 3,750 | 3,750 | 3,700 | 3,730 | 6,700 |
| 2005/08/01 | 3,750 | 3,770 | 3,730 | 3,760 | 13,100 |
| 2005/07/29 | 3,650 | 3,720 | 3,650 | 3,720 | 11,600 |
| 2005/07/28 | 3,660 | 3,670 | 3,630 | 3,650 | 2,300 |
| 2005/07/27 | 3,610 | 3,670 | 3,610 | 3,650 | 6,300 |
| 2005/07/26 | 3,630 | 3,690 | 3,630 | 3,650 | 5,400 |
| 2005/07/25 | 3,700 | 3,700 | 3,600 | 3,600 | 15,200 |
| 2005/07/22 | 3,720 | 3,720 | 3,680 | 3,690 | 9,000 |
| 2005/07/21 | 3,790 | 3,790 | 3,760 | 3,760 | 7,000 |
| 2005/07/20 | 3,750 | 3,790 | 3,750 | 3,770 | 9,700 |
| 2005/07/19 | 3,760 | 3,790 | 3,750 | 3,760 | 8,200 |
| 2005/07/15 | 3,720 | 3,790 | 3,680 | 3,750 | 25,600 |
| 2005/07/14 | 3,620 | 3,710 | 3,610 | 3,690 | 18,300 |
| 2005/07/13 | 3,590 | 3,640 | 3,570 | 3,640 | 9,200 |
| 2005/07/12 | 3,590 | 3,600 | 3,580 | 3,600 | 4,000 |
| 2005/07/11 | 3,560 | 3,610 | 3,560 | 3,580 | 4,200 |
| 2005/07/08 | 3,590 | 3,630 | 3,570 | 3,580 | 9,300 |
| 2005/07/07 | 3,610 | 3,610 | 3,570 | 3,610 | 4,300 |
| 2005/07/06 | 3,620 | 3,640 | 3,600 | 3,630 | 5,100 |
| 2005/07/05 | 3,620 | 3,620 | 3,580 | 3,580 | 2,500 |
| 2005/07/04 | 3,620 | 3,630 | 3,570 | 3,600 | 8,200 |
| 2005/07/01 | 3,580 | 3,590 | 3,560 | 3,590 | 5,300 |
| 2005/06/30 | 3,520 | 3,560 | 3,520 | 3,530 | 7,100 |
| 2005/06/29 | 3,520 | 3,540 | 3,500 | 3,510 | 13,000 |
| 2005/06/28 | 3,530 | 3,560 | 3,530 | 3,560 | 7,800 |
| 2005/06/27 | 3,540 | 3,540 | 3,480 | 3,480 | 9,600 |
| 2005/06/24 | 3,530 | 3,570 | 3,480 | 3,570 | 10,900 |
| 2005/06/23 | 3,580 | 3,580 | 3,530 | 3,530 | 5,200 |
| 2005/06/22 | 3,590 | 3,590 | 3,560 | 3,560 | 9,100 |
| 2005/06/21 | 3,570 | 3,590 | 3,560 | 3,580 | 5,900 |
| 2005/06/20 | 3,620 | 3,620 | 3,580 | 3,580 | 5,300 |
| 2005/06/17 | 3,620 | 3,650 | 3,620 | 3,650 | 10,700 |
| 2005/06/16 | 3,600 | 3,640 | 3,590 | 3,590 | 7,300 |
| 2005/06/15 | 3,580 | 3,610 | 3,560 | 3,600 | 5,700 |
| 2005/06/14 | 3,570 | 3,580 | 3,550 | 3,560 | 4,800 |
| 2005/06/13 | 3,550 | 3,590 | 3,550 | 3,560 | 7,500 |
| 2005/06/10 | 3,590 | 3,590 | 3,560 | 3,570 | 75,900 |
| 2005/06/09 | 3,630 | 3,630 | 3,520 | 3,540 | 8,200 |
| 2005/06/08 | 3,620 | 3,640 | 3,610 | 3,610 | 11,000 |
| 2005/06/07 | 3,530 | 3,600 | 3,530 | 3,600 | 11,800 |
| 2005/06/06 | 3,550 | 3,570 | 3,510 | 3,510 | 8,800 |
| 2005/06/03 | 3,490 | 3,570 | 3,490 | 3,550 | 16,400 |
| 2005/06/02 | 3,460 | 3,500 | 3,450 | 3,480 | 11,000 |
| 2005/06/01 | 3,450 | 3,470 | 3,430 | 3,460 | 13,700 |
| 2005/05/31 | 3,460 | 3,490 | 3,430 | 3,480 | 11,100 |
| 2005/05/30 | 3,430 | 3,500 | 3,400 | 3,490 | 18,300 |
| 2005/05/27 | 3,470 | 3,480 | 3,430 | 3,430 | 8,600 |
| 2005/05/26 | 3,480 | 3,480 | 3,440 | 3,440 | 8,600 |
| 2005/05/25 | 3,500 | 3,510 | 3,450 | 3,450 | 6,100 |
| 2005/05/24 | 3,490 | 3,500 | 3,480 | 3,490 | 5,000 |
| 2005/05/23 | 3,530 | 3,530 | 3,490 | 3,490 | 6,000 |
| 2005/05/20 | 3,560 | 3,560 | 3,500 | 3,510 | 7,200 |
| 2005/05/19 | 3,520 | 3,550 | 3,510 | 3,530 | 6,000 |
| 2005/05/18 | 3,480 | 3,490 | 3,460 | 3,470 | 7,100 |
| 2005/05/17 | 3,540 | 3,540 | 3,480 | 3,490 | 13,800 |
| 2005/05/16 | 3,590 | 3,590 | 3,490 | 3,530 | 33,900 |
| 2005/05/13 | 3,660 | 3,660 | 3,560 | 3,600 | 14,600 |
| 2005/05/12 | 3,670 | 3,750 | 3,660 | 3,690 | 19,900 |
| 2005/05/11 | 3,610 | 3,670 | 3,600 | 3,650 | 8,300 |
| 2005/05/10 | 3,530 | 3,660 | 3,510 | 3,650 | 17,900 |
| 2005/05/09 | 3,580 | 3,580 | 3,530 | 3,580 | 10,000 |
| 2005/05/06 | 3,530 | 3,570 | 3,510 | 3,570 | 7,700 |
| 2005/05/02 | 3,430 | 3,480 | 3,420 | 3,460 | 6,100 |
| 2005/04/28 | 3,410 | 3,440 | 3,410 | 3,420 | 6,400 |
| 2005/04/27 | 3,470 | 3,470 | 3,400 | 3,410 | 44,900 |
| 2005/04/26 | 3,500 | 3,530 | 3,480 | 3,490 | 4,200 |
| 2005/04/25 | 3,500 | 3,530 | 3,500 | 3,500 | 27,800 |
| 2005/04/22 | 3,570 | 3,570 | 3,510 | 3,540 | 3,900 |
| 2005/04/21 | 3,520 | 3,520 | 3,450 | 3,470 | 13,400 |
| 2005/04/20 | 3,560 | 3,590 | 3,520 | 3,520 | 6,100 |
| 2005/04/19 | 3,620 | 3,620 | 3,530 | 3,530 | 26,600 |
| 2005/04/18 | 3,650 | 3,700 | 3,500 | 3,530 | 30,600 |
| 2005/04/15 | 3,680 | 3,830 | 3,620 | 3,790 | 46,300 |
| 2005/04/14 | 3,630 | 3,830 | 3,630 | 3,830 | 37,200 |
| 2005/04/13 | 3,620 | 3,620 | 3,620 | 3,620 | 3,300 |
| 2005/04/12 | 3,660 | 3,660 | 3,630 | 3,630 | 1,300 |
| 2005/04/11 | 3,700 | 3,710 | 3,660 | 3,660 | 14,900 |
| 2005/04/08 | 3,670 | 3,700 | 3,670 | 3,680 | 12,400 |
| 2005/04/07 | 3,640 | 3,660 | 3,630 | 3,640 | 7,300 |
| 2005/04/06 | 3,640 | 3,660 | 3,630 | 3,640 | 9,000 |
| 2005/04/05 | 3,640 | 3,640 | 3,600 | 3,640 | 7,700 |
| 2005/04/04 | 3,630 | 3,630 | 3,610 | 3,620 | 11,500 |
| 2005/04/01 | 3,540 | 3,610 | 3,540 | 3,610 | 12,300 |
| 2005/03/31 | 3,540 | 3,580 | 3,530 | 3,580 | 11,100 |
| 2005/03/30 | 3,500 | 3,550 | 3,500 | 3,530 | 3,600 |
| 2005/03/29 | 3,560 | 3,560 | 3,480 | 3,480 | 6,600 |
| 2005/03/28 | 3,520 | 3,570 | 3,520 | 3,550 | 5,600 |
| 2005/03/25 | 3,540 | 3,550 | 3,520 | 3,550 | 18,800 |
| 2005/03/24 | 3,530 | 3,560 | 3,520 | 3,520 | 15,500 |
| 2005/03/23 | 3,530 | 3,550 | 3,500 | 3,530 | 24,100 |
| 2005/03/22 | 3,620 | 3,620 | 3,530 | 3,530 | 17,100 |
| 2005/03/18 | 3,520 | 3,620 | 3,510 | 3,610 | 12,600 |
| 2005/03/17 | 3,530 | 3,530 | 3,490 | 3,490 | 13,000 |
| 2005/03/16 | 3,550 | 3,560 | 3,510 | 3,530 | 12,400 |
| 2005/03/15 | 3,580 | 3,600 | 3,550 | 3,550 | 10,400 |
| 2005/03/14 | 3,620 | 3,620 | 3,570 | 3,570 | 11,600 |
| 2005/03/11 | 3,590 | 3,630 | 3,590 | 3,620 | 147,800 |
| 2005/03/10 | 3,570 | 3,620 | 3,570 | 3,580 | 8,000 |
| 2005/03/09 | 3,570 | 3,590 | 3,570 | 3,570 | 7,300 |
| 2005/03/08 | 3,610 | 3,620 | 3,560 | 3,560 | 5,600 |
| 2005/03/07 | 3,590 | 3,640 | 3,580 | 3,600 | 6,700 |
| 2005/03/04 | 3,570 | 3,600 | 3,570 | 3,570 | 36,300 |
| 2005/03/03 | 3,580 | 3,580 | 3,560 | 3,570 | 12,100 |
| 2005/03/02 | 3,580 | 3,590 | 3,550 | 3,550 | 8,500 |
| 2005/03/01 | 3,570 | 3,590 | 3,550 | 3,560 | 6,200 |
| 2005/02/28 | 3,590 | 3,590 | 3,570 | 3,570 | 5,800 |
| 2005/02/25 | 3,570 | 3,610 | 3,570 | 3,580 | 5,500 |
| 2005/02/24 | 3,600 | 3,600 | 3,580 | 3,580 | 4,500 |
| 2005/02/23 | 3,630 | 3,630 | 3,580 | 3,590 | 7,500 |
| 2005/02/22 | 3,650 | 3,650 | 3,620 | 3,620 | 5,300 |
| 2005/02/21 | 3,640 | 3,690 | 3,640 | 3,640 | 8,300 |
| 2005/02/18 | 3,570 | 3,770 | 3,570 | 3,640 | 21,100 |
| 2005/02/17 | 3,620 | 3,620 | 3,570 | 3,570 | 4,700 |
| 2005/02/16 | 3,590 | 3,610 | 3,580 | 3,580 | 7,800 |
| 2005/02/15 | 3,610 | 3,620 | 3,600 | 3,600 | 6,000 |
| 2005/02/14 | 3,630 | 3,660 | 3,590 | 3,640 | 10,300 |
| 2005/02/10 | 3,640 | 3,640 | 3,590 | 3,610 | 7,100 |
| 2005/02/09 | 3,650 | 3,680 | 3,650 | 3,650 | 12,500 |
| 2005/02/08 | 3,650 | 3,650 | 3,600 | 3,620 | 6,100 |
| 2005/02/07 | 3,640 | 3,660 | 3,630 | 3,650 | 8,300 |
| 2005/02/04 | 3,680 | 3,690 | 3,620 | 3,630 | 4,700 |
| 2005/02/03 | 3,680 | 3,690 | 3,650 | 3,670 | 7,000 |
| 2005/02/02 | 3,690 | 3,710 | 3,670 | 3,690 | 18,100 |
| 2005/02/01 | 3,700 | 3,700 | 3,620 | 3,620 | 11,500 |
| 2005/01/31 | 3,580 | 3,660 | 3,580 | 3,650 | 21,000 |
| 2005/01/28 | 3,550 | 3,590 | 3,550 | 3,570 | 17,400 |
| 2005/01/27 | 3,570 | 3,570 | 3,510 | 3,530 | 12,800 |
| 2005/01/26 | 3,550 | 3,570 | 3,530 | 3,560 | 9,300 |
| 2005/01/25 | 3,540 | 3,560 | 3,520 | 3,530 | 16,900 |
| 2005/01/24 | 3,460 | 3,560 | 3,430 | 3,550 | 15,100 |
| 2005/01/21 | 3,440 | 3,470 | 3,440 | 3,460 | 7,200 |
| 2005/01/20 | 3,470 | 3,490 | 3,450 | 3,490 | 9,400 |
| 2005/01/19 | 3,450 | 3,530 | 3,450 | 3,480 | 17,800 |
| 2005/01/18 | 3,450 | 3,450 | 3,410 | 3,420 | 5,600 |
| 2005/01/17 | 3,410 | 3,440 | 3,410 | 3,420 | 15,500 |
| 2005/01/14 | 3,420 | 3,430 | 3,390 | 3,400 | 20,200 |
| 2005/01/13 | 3,470 | 3,480 | 3,420 | 3,430 | 7,500 |
| 2005/01/12 | 3,500 | 3,510 | 3,480 | 3,490 | 14,000 |
| 2005/01/11 | 3,490 | 3,500 | 3,460 | 3,500 | 11,300 |
| 2005/01/07 | 3,500 | 3,500 | 3,400 | 3,470 | 36,000 |
| 2005/01/06 | 3,520 | 3,520 | 3,480 | 3,500 | 13,200 |
| 2005/01/05 | 3,580 | 3,580 | 3,540 | 3,540 | 7,000 |
| 2005/01/04 | 3,530 | 3,580 | 3,530 | 3,560 | 7,400 |