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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,630 | 4,660 | 4,580 | 4,650 | 15,500 |
| 2007/12/27 | 4,790 | 4,790 | 4,660 | 4,680 | 6,200 |
| 2007/12/26 | 4,750 | 4,820 | 4,720 | 4,800 | 17,400 |
| 2007/12/25 | 4,730 | 4,790 | 4,640 | 4,700 | 11,500 |
| 2007/12/21 | 4,630 | 4,780 | 4,600 | 4,780 | 30,500 |
| 2007/12/20 | 4,600 | 4,610 | 4,580 | 4,610 | 6,200 |
| 2007/12/19 | 4,530 | 4,590 | 4,530 | 4,570 | 18,700 |
| 2007/12/18 | 4,490 | 4,580 | 4,470 | 4,580 | 18,700 |
| 2007/12/17 | 4,520 | 4,600 | 4,510 | 4,510 | 7,400 |
| 2007/12/14 | 4,450 | 4,590 | 4,450 | 4,570 | 83,700 |
| 2007/12/13 | 4,510 | 4,510 | 4,480 | 4,500 | 18,600 |
| 2007/12/12 | 4,480 | 4,560 | 4,480 | 4,530 | 34,600 |
| 2007/12/11 | 4,450 | 4,520 | 4,420 | 4,510 | 17,700 |
| 2007/12/10 | 4,470 | 4,470 | 4,350 | 4,400 | 17,000 |
| 2007/12/07 | 4,450 | 4,560 | 4,440 | 4,500 | 20,000 |
| 2007/12/06 | 4,540 | 4,540 | 4,380 | 4,400 | 23,800 |
| 2007/12/05 | 4,550 | 4,600 | 4,510 | 4,580 | 15,500 |
| 2007/12/04 | 4,530 | 4,700 | 4,530 | 4,580 | 18,500 |
| 2007/12/03 | 4,610 | 4,610 | 4,510 | 4,540 | 9,100 |
| 2007/11/30 | 4,480 | 4,590 | 4,450 | 4,560 | 33,200 |
| 2007/11/29 | 4,580 | 4,620 | 4,570 | 4,610 | 30,500 |
| 2007/11/28 | 4,530 | 4,620 | 4,520 | 4,530 | 13,800 |
| 2007/11/27 | 4,380 | 4,530 | 4,380 | 4,520 | 30,000 |
| 2007/11/26 | 4,290 | 4,460 | 4,240 | 4,390 | 17,500 |
| 2007/11/22 | 4,120 | 4,290 | 4,120 | 4,270 | 19,100 |
| 2007/11/21 | 4,220 | 4,250 | 4,060 | 4,100 | 11,700 |
| 2007/11/20 | 4,020 | 4,270 | 4,020 | 4,230 | 24,300 |
| 2007/11/19 | 4,070 | 4,110 | 4,060 | 4,070 | 11,900 |
| 2007/11/16 | 4,100 | 4,100 | 3,960 | 3,980 | 12,100 |
| 2007/11/15 | 4,170 | 4,190 | 4,100 | 4,140 | 7,400 |
| 2007/11/14 | 4,050 | 4,190 | 4,010 | 4,190 | 14,200 |
| 2007/11/13 | 4,020 | 4,060 | 3,980 | 4,000 | 9,300 |
| 2007/11/12 | 4,070 | 4,120 | 4,000 | 4,000 | 9,100 |
| 2007/11/09 | 4,140 | 4,150 | 4,060 | 4,080 | 37,200 |
| 2007/11/08 | 4,140 | 4,180 | 4,070 | 4,090 | 19,200 |
| 2007/11/07 | 4,300 | 4,300 | 4,180 | 4,190 | 9,600 |
| 2007/11/06 | 4,270 | 4,330 | 4,270 | 4,290 | 9,900 |
| 2007/11/05 | 4,370 | 4,370 | 4,280 | 4,280 | 3,600 |
| 2007/11/02 | 4,280 | 4,380 | 4,280 | 4,340 | 9,400 |
| 2007/11/01 | 4,310 | 4,400 | 4,310 | 4,390 | 19,200 |
| 2007/10/31 | 4,220 | 4,290 | 4,220 | 4,290 | 7,700 |
| 2007/10/30 | 4,080 | 4,240 | 4,080 | 4,210 | 21,200 |
| 2007/10/29 | 4,070 | 4,160 | 4,070 | 4,100 | 18,500 |
| 2007/10/26 | 4,100 | 4,110 | 4,070 | 4,110 | 3,400 |
| 2007/10/25 | 4,060 | 4,120 | 4,060 | 4,090 | 10,400 |
| 2007/10/24 | 4,110 | 4,230 | 4,070 | 4,090 | 9,200 |
| 2007/10/23 | 4,150 | 4,200 | 4,120 | 4,160 | 6,700 |
| 2007/10/22 | 3,990 | 4,190 | 3,990 | 4,100 | 16,300 |
| 2007/10/19 | 4,110 | 4,210 | 4,080 | 4,090 | 14,200 |
| 2007/10/18 | 4,120 | 4,170 | 4,050 | 4,160 | 15,000 |
| 2007/10/17 | 4,300 | 4,310 | 4,150 | 4,150 | 10,800 |
| 2007/10/16 | 4,280 | 4,340 | 4,230 | 4,270 | 15,000 |
| 2007/10/15 | 4,340 | 4,340 | 4,210 | 4,270 | 14,600 |
| 2007/10/12 | 4,280 | 4,360 | 4,260 | 4,330 | 14,100 |
| 2007/10/11 | 4,350 | 4,400 | 4,300 | 4,380 | 20,700 |
| 2007/10/10 | 4,400 | 4,400 | 4,250 | 4,290 | 10,700 |
| 2007/10/09 | 4,350 | 4,430 | 4,330 | 4,350 | 16,400 |
| 2007/10/05 | 4,440 | 4,460 | 4,360 | 4,390 | 25,900 |
| 2007/10/04 | 4,450 | 4,490 | 4,400 | 4,460 | 8,200 |
| 2007/10/03 | 4,410 | 4,490 | 4,410 | 4,450 | 17,700 |
| 2007/10/02 | 4,440 | 4,440 | 4,380 | 4,400 | 11,900 |
| 2007/10/01 | 4,370 | 4,430 | 4,370 | 4,390 | 11,700 |
| 2007/09/28 | 4,280 | 4,390 | 4,280 | 4,390 | 8,700 |
| 2007/09/27 | 4,320 | 4,360 | 4,270 | 4,320 | 13,600 |
| 2007/09/26 | 4,190 | 4,310 | 4,190 | 4,310 | 12,000 |
| 2007/09/25 | 4,200 | 4,240 | 4,130 | 4,170 | 8,600 |
| 2007/09/21 | 4,220 | 4,270 | 4,200 | 4,250 | 13,400 |
| 2007/09/20 | 4,290 | 4,290 | 4,220 | 4,290 | 8,700 |
| 2007/09/19 | 4,230 | 4,330 | 4,220 | 4,330 | 30,500 |
| 2007/09/18 | 4,190 | 4,190 | 4,060 | 4,080 | 11,200 |
| 2007/09/14 | 4,170 | 4,230 | 4,170 | 4,190 | 89,900 |
| 2007/09/13 | 4,220 | 4,220 | 4,160 | 4,200 | 8,300 |
| 2007/09/12 | 4,240 | 4,240 | 4,190 | 4,190 | 13,900 |
| 2007/09/11 | 4,210 | 4,210 | 4,130 | 4,180 | 9,100 |
| 2007/09/10 | 4,180 | 4,270 | 4,160 | 4,260 | 20,800 |
| 2007/09/07 | 4,100 | 4,140 | 4,100 | 4,140 | 1,500 |
| 2007/09/06 | 4,020 | 4,170 | 4,020 | 4,150 | 9,100 |
| 2007/09/05 | 4,220 | 4,220 | 4,100 | 4,100 | 10,400 |
| 2007/09/04 | 4,160 | 4,200 | 4,150 | 4,170 | 12,100 |
| 2007/09/03 | 4,240 | 4,240 | 4,170 | 4,210 | 7,700 |
| 2007/08/31 | 4,150 | 4,230 | 4,150 | 4,230 | 19,700 |
| 2007/08/30 | 4,030 | 4,110 | 4,030 | 4,110 | 6,900 |
| 2007/08/29 | 3,970 | 3,990 | 3,900 | 3,990 | 6,100 |
| 2007/08/28 | 4,080 | 4,080 | 4,010 | 4,020 | 8,400 |
| 2007/08/27 | 4,110 | 4,170 | 4,080 | 4,080 | 9,800 |
| 2007/08/24 | 4,180 | 4,180 | 4,090 | 4,140 | 13,000 |
| 2007/08/23 | 4,100 | 4,230 | 4,100 | 4,210 | 22,200 |
| 2007/08/22 | 3,940 | 4,060 | 3,930 | 4,050 | 18,600 |
| 2007/08/21 | 3,860 | 4,110 | 3,860 | 4,040 | 17,300 |
| 2007/08/20 | 3,860 | 3,990 | 3,850 | 3,850 | 31,900 |
| 2007/08/17 | 3,850 | 3,860 | 3,720 | 3,810 | 43,000 |
| 2007/08/16 | 3,850 | 3,900 | 3,800 | 3,900 | 21,500 |
| 2007/08/15 | 3,910 | 4,010 | 3,860 | 3,860 | 23,400 |
| 2007/08/14 | 3,900 | 3,930 | 3,830 | 3,860 | 13,800 |
| 2007/08/13 | 3,910 | 4,030 | 3,900 | 3,950 | 18,100 |
| 2007/08/10 | 4,050 | 4,080 | 3,920 | 3,930 | 16,000 |
| 2007/08/09 | 4,050 | 4,060 | 3,930 | 4,000 | 53,400 |
| 2007/08/08 | 4,020 | 4,110 | 4,020 | 4,050 | 19,500 |
| 2007/08/07 | 4,010 | 4,230 | 4,010 | 4,170 | 36,600 |
| 2007/08/06 | 3,820 | 4,050 | 3,820 | 3,990 | 41,400 |
| 2007/08/03 | 3,880 | 3,910 | 3,790 | 3,810 | 35,300 |
| 2007/08/02 | 3,940 | 3,950 | 3,840 | 3,900 | 83,800 |
| 2007/08/01 | 3,630 | 3,670 | 3,580 | 3,590 | 21,800 |
| 2007/07/31 | 3,620 | 3,680 | 3,620 | 3,670 | 14,300 |
| 2007/07/30 | 3,620 | 3,630 | 3,570 | 3,610 | 15,200 |
| 2007/07/27 | 3,610 | 3,650 | 3,600 | 3,630 | 16,300 |
| 2007/07/26 | 3,680 | 3,730 | 3,680 | 3,680 | 13,800 |
| 2007/07/25 | 3,680 | 3,700 | 3,630 | 3,650 | 18,000 |
| 2007/07/24 | 3,720 | 3,750 | 3,720 | 3,730 | 13,500 |
| 2007/07/23 | 3,700 | 3,740 | 3,680 | 3,700 | 21,100 |
| 2007/07/20 | 3,730 | 3,780 | 3,680 | 3,710 | 19,000 |
| 2007/07/19 | 3,760 | 3,810 | 3,760 | 3,780 | 17,000 |
| 2007/07/18 | 3,800 | 3,820 | 3,710 | 3,720 | 17,800 |
| 2007/07/17 | 3,880 | 3,880 | 3,800 | 3,820 | 19,600 |
| 2007/07/13 | 3,870 | 3,900 | 3,860 | 3,870 | 30,400 |
| 2007/07/12 | 3,890 | 3,900 | 3,830 | 3,860 | 26,800 |
| 2007/07/11 | 3,890 | 3,920 | 3,880 | 3,900 | 44,300 |
| 2007/07/10 | 3,860 | 3,980 | 3,860 | 3,930 | 72,000 |
| 2007/07/09 | 3,740 | 3,860 | 3,730 | 3,860 | 70,100 |
| 2007/07/06 | 3,660 | 3,710 | 3,660 | 3,690 | 46,700 |
| 2007/07/05 | 3,680 | 3,690 | 3,650 | 3,660 | 14,900 |
| 2007/07/04 | 3,690 | 3,710 | 3,660 | 3,660 | 14,100 |
| 2007/07/03 | 3,680 | 3,690 | 3,650 | 3,670 | 29,100 |
| 2007/07/02 | 3,600 | 3,660 | 3,580 | 3,650 | 41,400 |
| 2007/06/29 | 3,500 | 3,560 | 3,500 | 3,560 | 26,300 |
| 2007/06/28 | 3,510 | 3,510 | 3,480 | 3,490 | 18,200 |
| 2007/06/27 | 3,520 | 3,520 | 3,470 | 3,470 | 22,900 |
| 2007/06/26 | 3,470 | 3,530 | 3,470 | 3,510 | 32,600 |
| 2007/06/25 | 3,500 | 3,510 | 3,450 | 3,450 | 32,700 |
| 2007/06/22 | 3,520 | 3,530 | 3,500 | 3,500 | 35,800 |
| 2007/06/21 | 3,480 | 3,480 | 3,460 | 3,470 | 10,800 |
| 2007/06/20 | 3,470 | 3,490 | 3,470 | 3,480 | 6,800 |
| 2007/06/19 | 3,520 | 3,540 | 3,470 | 3,470 | 33,100 |
| 2007/06/18 | 3,520 | 3,520 | 3,490 | 3,510 | 26,100 |
| 2007/06/15 | 3,340 | 3,500 | 3,310 | 3,500 | 59,300 |
| 2007/06/14 | 3,520 | 3,520 | 3,410 | 3,440 | 51,600 |
| 2007/06/13 | 3,540 | 3,540 | 3,480 | 3,490 | 44,200 |
| 2007/06/12 | 3,550 | 3,560 | 3,500 | 3,540 | 32,000 |
| 2007/06/11 | 3,650 | 3,660 | 3,550 | 3,560 | 38,000 |
| 2007/06/08 | 3,660 | 3,660 | 3,580 | 3,600 | 119,300 |
| 2007/06/07 | 3,680 | 3,700 | 3,600 | 3,670 | 65,600 |
| 2007/06/06 | 3,530 | 3,760 | 3,500 | 3,690 | 131,000 |
| 2007/06/05 | 3,590 | 3,590 | 3,520 | 3,540 | 53,500 |
| 2007/06/04 | 3,580 | 3,590 | 3,540 | 3,580 | 28,800 |
| 2007/06/01 | 3,570 | 3,580 | 3,520 | 3,560 | 17,700 |
| 2007/05/31 | 3,540 | 3,570 | 3,510 | 3,560 | 48,700 |
| 2007/05/30 | 3,650 | 3,670 | 3,520 | 3,550 | 76,200 |
| 2007/05/29 | 3,650 | 3,660 | 3,610 | 3,650 | 15,700 |
| 2007/05/28 | 3,670 | 3,680 | 3,630 | 3,640 | 22,700 |
| 2007/05/25 | 3,770 | 3,770 | 3,630 | 3,670 | 44,100 |
| 2007/05/24 | 3,700 | 3,780 | 3,690 | 3,770 | 39,500 |
| 2007/05/23 | 3,670 | 3,670 | 3,630 | 3,660 | 24,700 |
| 2007/05/22 | 3,580 | 3,640 | 3,560 | 3,640 | 23,500 |
| 2007/05/21 | 3,560 | 3,570 | 3,530 | 3,530 | 16,600 |
| 2007/05/18 | 3,510 | 3,530 | 3,500 | 3,510 | 31,000 |
| 2007/05/17 | 3,620 | 3,620 | 3,480 | 3,500 | 41,900 |
| 2007/05/16 | 3,480 | 3,620 | 3,460 | 3,570 | 39,200 |
| 2007/05/15 | 3,590 | 3,590 | 3,480 | 3,480 | 57,500 |
| 2007/05/14 | 3,660 | 3,660 | 3,550 | 3,580 | 87,700 |
| 2007/05/11 | 3,730 | 3,760 | 3,520 | 3,600 | 218,800 |
| 2007/05/10 | 3,980 | 3,980 | 3,880 | 3,880 | 115,800 |
| 2007/05/09 | 4,450 | 4,450 | 4,360 | 4,380 | 16,400 |
| 2007/05/08 | 4,570 | 4,570 | 4,460 | 4,470 | 12,600 |
| 2007/05/07 | 4,490 | 4,590 | 4,490 | 4,590 | 8,100 |
| 2007/05/02 | 4,540 | 4,540 | 4,490 | 4,540 | 8,100 |
| 2007/05/01 | 4,450 | 4,580 | 4,450 | 4,550 | 14,900 |
| 2007/04/27 | 4,500 | 4,570 | 4,460 | 4,480 | 15,900 |
| 2007/04/26 | 4,560 | 4,610 | 4,490 | 4,500 | 18,800 |
| 2007/04/25 | 4,490 | 4,570 | 4,490 | 4,550 | 17,500 |
| 2007/04/24 | 4,470 | 4,540 | 4,460 | 4,520 | 8,100 |
| 2007/04/23 | 4,480 | 4,500 | 4,430 | 4,430 | 8,100 |
| 2007/04/20 | 4,430 | 4,470 | 4,410 | 4,470 | 6,400 |
| 2007/04/19 | 4,530 | 4,530 | 4,460 | 4,460 | 13,400 |
| 2007/04/18 | 4,470 | 4,550 | 4,460 | 4,530 | 15,900 |
| 2007/04/17 | 4,400 | 4,500 | 4,390 | 4,490 | 31,500 |
| 2007/04/16 | 4,320 | 4,320 | 4,280 | 4,300 | 11,400 |
| 2007/04/13 | 4,370 | 4,370 | 4,260 | 4,270 | 21,000 |
| 2007/04/12 | 4,350 | 4,370 | 4,320 | 4,320 | 8,000 |
| 2007/04/11 | 4,380 | 4,410 | 4,360 | 4,370 | 10,200 |
| 2007/04/10 | 4,410 | 4,420 | 4,380 | 4,420 | 8,500 |
| 2007/04/09 | 4,470 | 4,500 | 4,440 | 4,450 | 8,900 |
| 2007/04/06 | 4,470 | 4,490 | 4,460 | 4,460 | 2,700 |
| 2007/04/05 | 4,500 | 4,510 | 4,480 | 4,490 | 3,600 |
| 2007/04/04 | 4,440 | 4,500 | 4,440 | 4,490 | 7,000 |
| 2007/04/03 | 4,400 | 4,440 | 4,370 | 4,420 | 12,000 |
| 2007/04/02 | 4,410 | 4,430 | 4,350 | 4,350 | 16,900 |
| 2007/03/30 | 4,380 | 4,420 | 4,380 | 4,380 | 8,200 |
| 2007/03/29 | 4,380 | 4,400 | 4,360 | 4,390 | 4,900 |
| 2007/03/28 | 4,450 | 4,450 | 4,390 | 4,390 | 9,800 |
| 2007/03/27 | 4,400 | 4,440 | 4,400 | 4,440 | 7,500 |
| 2007/03/26 | 4,440 | 4,450 | 4,420 | 4,440 | 12,400 |
| 2007/03/23 | 4,470 | 4,470 | 4,400 | 4,430 | 17,800 |
| 2007/03/22 | 4,500 | 4,550 | 4,450 | 4,470 | 21,800 |
| 2007/03/20 | 4,460 | 4,490 | 4,420 | 4,460 | 5,900 |
| 2007/03/19 | 4,380 | 4,410 | 4,360 | 4,390 | 12,900 |
| 2007/03/16 | 4,400 | 4,430 | 4,360 | 4,400 | 12,200 |
| 2007/03/15 | 4,460 | 4,470 | 4,420 | 4,420 | 8,700 |
| 2007/03/14 | 4,470 | 4,470 | 4,370 | 4,410 | 21,300 |
| 2007/03/13 | 4,540 | 4,540 | 4,480 | 4,480 | 17,900 |
| 2007/03/12 | 4,530 | 4,560 | 4,490 | 4,500 | 7,100 |
| 2007/03/09 | 4,560 | 4,590 | 4,470 | 4,480 | 93,000 |
| 2007/03/08 | 4,420 | 4,580 | 4,420 | 4,570 | 18,500 |
| 2007/03/07 | 4,440 | 4,450 | 4,400 | 4,420 | 20,700 |
| 2007/03/06 | 4,280 | 4,370 | 4,220 | 4,340 | 25,700 |
| 2007/03/05 | 4,440 | 4,440 | 4,320 | 4,320 | 25,900 |
| 2007/03/02 | 4,500 | 4,520 | 4,440 | 4,470 | 21,800 |
| 2007/03/01 | 4,590 | 4,590 | 4,500 | 4,510 | 27,100 |
| 2007/02/28 | 4,410 | 4,580 | 4,410 | 4,560 | 47,300 |
| 2007/02/27 | 4,730 | 4,730 | 4,640 | 4,650 | 33,000 |
| 2007/02/26 | 4,750 | 4,750 | 4,690 | 4,730 | 32,800 |
| 2007/02/23 | 4,720 | 4,730 | 4,680 | 4,730 | 63,000 |
| 2007/02/22 | 4,690 | 4,730 | 4,550 | 4,670 | 239,700 |
| 2007/02/21 | 4,960 | 4,960 | 4,860 | 4,880 | 9,600 |
| 2007/02/20 | 4,950 | 4,970 | 4,900 | 4,960 | 9,200 |
| 2007/02/19 | 4,870 | 4,940 | 4,870 | 4,930 | 12,700 |
| 2007/02/16 | 4,850 | 4,870 | 4,820 | 4,860 | 8,100 |
| 2007/02/15 | 4,900 | 4,900 | 4,820 | 4,890 | 11,100 |
| 2007/02/14 | 4,860 | 4,900 | 4,860 | 4,890 | 13,600 |
| 2007/02/13 | 4,720 | 4,800 | 4,700 | 4,780 | 12,000 |
| 2007/02/09 | 4,760 | 4,760 | 4,710 | 4,750 | 35,600 |
| 2007/02/08 | 4,810 | 4,810 | 4,730 | 4,770 | 20,700 |
| 2007/02/07 | 4,840 | 4,840 | 4,780 | 4,800 | 11,100 |
| 2007/02/06 | 4,790 | 4,830 | 4,790 | 4,820 | 10,500 |
| 2007/02/05 | 4,800 | 4,810 | 4,760 | 4,780 | 24,000 |
| 2007/02/02 | 4,750 | 4,790 | 4,740 | 4,760 | 11,200 |
| 2007/02/01 | 4,690 | 4,770 | 4,690 | 4,770 | 36,000 |
| 2007/01/31 | 4,710 | 4,710 | 4,650 | 4,690 | 11,300 |
| 2007/01/30 | 4,740 | 4,740 | 4,690 | 4,700 | 13,800 |
| 2007/01/29 | 4,710 | 4,740 | 4,700 | 4,710 | 21,300 |
| 2007/01/26 | 4,650 | 4,690 | 4,630 | 4,680 | 8,900 |
| 2007/01/25 | 4,720 | 4,720 | 4,640 | 4,650 | 11,900 |
| 2007/01/24 | 4,680 | 4,700 | 4,640 | 4,700 | 10,500 |
| 2007/01/23 | 4,580 | 4,640 | 4,580 | 4,640 | 19,900 |
| 2007/01/22 | 4,650 | 4,670 | 4,600 | 4,630 | 10,100 |
| 2007/01/19 | 4,560 | 4,620 | 4,560 | 4,600 | 19,800 |
| 2007/01/18 | 4,460 | 4,570 | 4,460 | 4,550 | 11,900 |
| 2007/01/17 | 4,530 | 4,550 | 4,430 | 4,440 | 20,800 |
| 2007/01/16 | 4,550 | 4,550 | 4,500 | 4,510 | 9,900 |
| 2007/01/15 | 4,500 | 4,550 | 4,490 | 4,550 | 11,500 |
| 2007/01/12 | 4,410 | 4,490 | 4,410 | 4,490 | 21,900 |
| 2007/01/11 | 4,450 | 4,470 | 4,380 | 4,390 | 10,400 |
| 2007/01/10 | 4,470 | 4,470 | 4,380 | 4,380 | 33,500 |
| 2007/01/09 | 4,470 | 4,480 | 4,430 | 4,460 | 20,600 |
| 2007/01/05 | 4,520 | 4,550 | 4,430 | 4,440 | 28,200 |
| 2007/01/04 | 4,580 | 4,580 | 4,510 | 4,520 | 6,500 |