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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,920 | 3,940 | 3,910 | 3,940 | 4,400 |
| 2008/12/29 | 4,010 | 4,010 | 3,950 | 3,970 | 6,200 |
| 2008/12/26 | 4,000 | 4,010 | 3,980 | 4,000 | 1,400 |
| 2008/12/25 | 4,040 | 4,040 | 3,920 | 3,950 | 2,500 |
| 2008/12/24 | 3,920 | 4,000 | 3,910 | 4,000 | 4,000 |
| 2008/12/22 | 3,930 | 4,020 | 3,930 | 3,970 | 2,800 |
| 2008/12/19 | 4,050 | 4,050 | 3,970 | 3,970 | 4,300 |
| 2008/12/18 | 4,100 | 4,130 | 4,080 | 4,100 | 16,200 |
| 2008/12/17 | 4,120 | 4,150 | 4,060 | 4,150 | 8,800 |
| 2008/12/16 | 4,040 | 4,170 | 4,040 | 4,170 | 4,300 |
| 2008/12/15 | 4,150 | 4,150 | 4,110 | 4,140 | 3,700 |
| 2008/12/12 | 4,120 | 4,120 | 4,020 | 4,050 | 73,600 |
| 2008/12/11 | 4,200 | 4,200 | 4,170 | 4,180 | 20,900 |
| 2008/12/10 | 4,200 | 4,260 | 4,160 | 4,170 | 10,000 |
| 2008/12/09 | 4,200 | 4,200 | 4,160 | 4,170 | 6,900 |
| 2008/12/08 | 4,200 | 4,200 | 4,170 | 4,190 | 3,700 |
| 2008/12/05 | 4,170 | 4,190 | 4,160 | 4,160 | 8,100 |
| 2008/12/04 | 4,220 | 4,260 | 4,190 | 4,230 | 21,500 |
| 2008/12/03 | 4,160 | 4,190 | 4,160 | 4,180 | 22,200 |
| 2008/12/02 | 4,160 | 4,180 | 4,080 | 4,150 | 9,900 |
| 2008/12/01 | 4,100 | 4,200 | 4,060 | 4,150 | 7,900 |
| 2008/11/28 | 4,110 | 4,110 | 3,980 | 4,000 | 13,700 |
| 2008/11/27 | 4,140 | 4,170 | 4,040 | 4,110 | 6,000 |
| 2008/11/26 | 4,040 | 4,190 | 4,040 | 4,190 | 19,400 |
| 2008/11/25 | 4,030 | 4,090 | 3,860 | 4,090 | 12,500 |
| 2008/11/21 | 3,850 | 4,010 | 3,750 | 4,010 | 11,600 |
| 2008/11/20 | 3,840 | 3,910 | 3,840 | 3,900 | 5,900 |
| 2008/11/19 | 3,960 | 4,000 | 3,820 | 3,890 | 3,200 |
| 2008/11/18 | 3,860 | 3,990 | 3,860 | 3,950 | 4,500 |
| 2008/11/17 | 3,830 | 3,890 | 3,830 | 3,860 | 3,200 |
| 2008/11/14 | 4,020 | 4,030 | 3,940 | 3,980 | 4,800 |
| 2008/11/13 | 3,910 | 3,910 | 3,810 | 3,870 | 3,600 |
| 2008/11/12 | 3,960 | 3,960 | 3,890 | 3,950 | 5,400 |
| 2008/11/11 | 4,010 | 4,020 | 3,950 | 3,960 | 13,000 |
| 2008/11/10 | 4,240 | 4,240 | 4,100 | 4,110 | 15,200 |
| 2008/11/07 | 4,070 | 4,170 | 4,070 | 4,120 | 11,400 |
| 2008/11/06 | 4,340 | 4,340 | 4,100 | 4,170 | 13,500 |
| 2008/11/05 | 4,390 | 4,450 | 4,270 | 4,390 | 15,500 |
| 2008/11/04 | 4,460 | 4,500 | 4,380 | 4,380 | 4,900 |
| 2008/10/31 | 4,130 | 4,300 | 4,130 | 4,240 | 10,200 |
| 2008/10/30 | 4,190 | 4,230 | 4,060 | 4,230 | 18,100 |
| 2008/10/29 | 4,000 | 4,140 | 3,950 | 3,990 | 5,400 |
| 2008/10/28 | 3,600 | 3,950 | 3,590 | 3,950 | 9,300 |
| 2008/10/27 | 3,740 | 3,780 | 3,570 | 3,630 | 12,900 |
| 2008/10/24 | 4,040 | 4,040 | 3,730 | 3,840 | 14,400 |
| 2008/10/23 | 4,050 | 4,060 | 3,900 | 4,060 | 16,200 |
| 2008/10/22 | 4,100 | 4,180 | 4,000 | 4,000 | 7,500 |
| 2008/10/21 | 4,200 | 4,200 | 4,100 | 4,140 | 9,800 |
| 2008/10/20 | 4,190 | 4,200 | 4,090 | 4,200 | 5,800 |
| 2008/10/17 | 3,980 | 4,170 | 3,980 | 4,160 | 6,400 |
| 2008/10/16 | 3,770 | 3,980 | 3,760 | 3,980 | 8,500 |
| 2008/10/15 | 3,860 | 4,000 | 3,730 | 4,000 | 16,800 |
| 2008/10/14 | 3,600 | 3,950 | 3,600 | 3,900 | 24,300 |
| 2008/10/10 | 3,710 | 3,710 | 3,460 | 3,550 | 9,700 |
| 2008/10/09 | 3,660 | 4,040 | 3,660 | 3,960 | 15,700 |
| 2008/10/08 | 4,330 | 4,330 | 4,100 | 4,110 | 6,100 |
| 2008/10/07 | 4,340 | 4,390 | 4,250 | 4,380 | 7,100 |
| 2008/10/06 | 4,490 | 4,500 | 4,370 | 4,410 | 9,100 |
| 2008/10/03 | 4,450 | 4,500 | 4,450 | 4,470 | 14,100 |
| 2008/10/02 | 4,530 | 4,550 | 4,480 | 4,540 | 5,600 |
| 2008/10/01 | 4,150 | 4,620 | 4,130 | 4,580 | 16,600 |
| 2008/09/30 | 4,200 | 4,370 | 4,130 | 4,300 | 14,500 |
| 2008/09/29 | 4,380 | 4,410 | 4,330 | 4,350 | 7,400 |
| 2008/09/26 | 4,390 | 4,490 | 4,380 | 4,430 | 17,700 |
| 2008/09/25 | 4,430 | 4,430 | 4,370 | 4,420 | 3,700 |
| 2008/09/24 | 4,390 | 4,550 | 4,390 | 4,550 | 12,800 |
| 2008/09/22 | 4,610 | 4,610 | 4,350 | 4,380 | 14,600 |
| 2008/09/19 | 4,710 | 4,710 | 4,510 | 4,560 | 21,000 |
| 2008/09/18 | 4,600 | 4,730 | 4,580 | 4,710 | 9,700 |
| 2008/09/17 | 4,710 | 4,740 | 4,600 | 4,650 | 11,400 |
| 2008/09/16 | 4,550 | 4,660 | 4,470 | 4,660 | 11,800 |
| 2008/09/12 | 4,750 | 4,770 | 4,630 | 4,650 | 72,100 |
| 2008/09/11 | 4,690 | 4,730 | 4,680 | 4,700 | 10,900 |
| 2008/09/10 | 4,660 | 4,810 | 4,650 | 4,790 | 11,600 |
| 2008/09/09 | 4,710 | 4,730 | 4,670 | 4,690 | 8,100 |
| 2008/09/08 | 4,690 | 4,760 | 4,690 | 4,760 | 8,200 |
| 2008/09/05 | 4,680 | 4,730 | 4,680 | 4,690 | 22,700 |
| 2008/09/04 | 4,870 | 4,880 | 4,770 | 4,770 | 7,500 |
| 2008/09/03 | 4,790 | 4,970 | 4,790 | 4,960 | 7,100 |
| 2008/09/02 | 4,810 | 4,820 | 4,780 | 4,780 | 3,400 |
| 2008/09/01 | 4,780 | 4,790 | 4,750 | 4,780 | 12,700 |
| 2008/08/29 | 4,800 | 4,800 | 4,780 | 4,780 | 18,800 |
| 2008/08/28 | 4,700 | 4,800 | 4,700 | 4,800 | 8,900 |
| 2008/08/27 | 4,640 | 4,680 | 4,640 | 4,680 | 1,500 |
| 2008/08/26 | 4,730 | 4,730 | 4,660 | 4,690 | 6,500 |
| 2008/08/25 | 4,770 | 4,790 | 4,740 | 4,740 | 7,200 |
| 2008/08/22 | 4,680 | 4,720 | 4,630 | 4,720 | 3,000 |
| 2008/08/21 | 4,780 | 4,780 | 4,690 | 4,700 | 2,600 |
| 2008/08/20 | 4,710 | 4,800 | 4,710 | 4,780 | 4,100 |
| 2008/08/19 | 4,640 | 4,780 | 4,640 | 4,760 | 8,600 |
| 2008/08/18 | 4,790 | 4,790 | 4,670 | 4,690 | 12,600 |
| 2008/08/15 | 4,830 | 4,920 | 4,780 | 4,810 | 12,900 |
| 2008/08/14 | 4,780 | 4,870 | 4,750 | 4,850 | 12,000 |
| 2008/08/13 | 4,780 | 4,810 | 4,760 | 4,800 | 7,800 |
| 2008/08/12 | 4,840 | 4,860 | 4,730 | 4,730 | 7,700 |
| 2008/08/11 | 4,830 | 4,840 | 4,800 | 4,840 | 3,300 |
| 2008/08/08 | 4,650 | 4,810 | 4,650 | 4,790 | 9,000 |
| 2008/08/07 | 4,800 | 4,800 | 4,670 | 4,690 | 6,700 |
| 2008/08/06 | 4,800 | 4,830 | 4,770 | 4,810 | 12,600 |
| 2008/08/05 | 4,710 | 4,800 | 4,710 | 4,790 | 13,400 |
| 2008/08/04 | 4,660 | 4,740 | 4,650 | 4,730 | 10,900 |
| 2008/08/01 | 4,700 | 4,730 | 4,640 | 4,710 | 13,400 |
| 2008/07/31 | 4,580 | 4,740 | 4,580 | 4,740 | 13,100 |
| 2008/07/30 | 4,530 | 4,570 | 4,520 | 4,550 | 3,500 |
| 2008/07/29 | 4,460 | 4,490 | 4,450 | 4,450 | 4,900 |
| 2008/07/28 | 4,460 | 4,520 | 4,460 | 4,520 | 5,300 |
| 2008/07/25 | 4,430 | 4,450 | 4,410 | 4,410 | 2,300 |
| 2008/07/24 | 4,500 | 4,500 | 4,420 | 4,460 | 4,500 |
| 2008/07/23 | 4,500 | 4,510 | 4,460 | 4,460 | 8,100 |
| 2008/07/22 | 4,430 | 4,430 | 4,350 | 4,380 | 900 |
| 2008/07/18 | 4,390 | 4,390 | 4,300 | 4,330 | 9,900 |
| 2008/07/17 | 4,490 | 4,500 | 4,380 | 4,420 | 9,900 |
| 2008/07/16 | 4,490 | 4,500 | 4,450 | 4,460 | 3,200 |
| 2008/07/15 | 4,410 | 4,470 | 4,370 | 4,440 | 17,400 |
| 2008/07/14 | 4,440 | 4,540 | 4,400 | 4,430 | 8,300 |
| 2008/07/11 | 4,460 | 4,500 | 4,440 | 4,460 | 16,800 |
| 2008/07/10 | 4,480 | 4,550 | 4,480 | 4,500 | 8,600 |
| 2008/07/09 | 4,510 | 4,570 | 4,500 | 4,500 | 4,900 |
| 2008/07/08 | 4,450 | 4,530 | 4,450 | 4,490 | 15,800 |
| 2008/07/07 | 4,490 | 4,490 | 4,440 | 4,450 | 6,500 |
| 2008/07/04 | 4,420 | 4,500 | 4,400 | 4,500 | 16,600 |
| 2008/07/03 | 4,370 | 4,480 | 4,370 | 4,440 | 15,600 |
| 2008/07/02 | 4,340 | 4,370 | 4,330 | 4,350 | 3,500 |
| 2008/07/01 | 4,330 | 4,370 | 4,330 | 4,370 | 4,100 |
| 2008/06/30 | 4,310 | 4,340 | 4,290 | 4,290 | 5,300 |
| 2008/06/27 | 4,200 | 4,290 | 4,200 | 4,270 | 16,400 |
| 2008/06/26 | 4,240 | 4,240 | 4,200 | 4,240 | 7,100 |
| 2008/06/25 | 4,190 | 4,230 | 4,180 | 4,230 | 7,100 |
| 2008/06/24 | 4,230 | 4,230 | 4,180 | 4,200 | 3,100 |
| 2008/06/23 | 4,150 | 4,190 | 4,130 | 4,190 | 2,500 |
| 2008/06/20 | 4,180 | 4,190 | 4,140 | 4,150 | 9,200 |
| 2008/06/19 | 4,260 | 4,270 | 4,150 | 4,170 | 5,500 |
| 2008/06/18 | 4,280 | 4,300 | 4,270 | 4,270 | 3,900 |
| 2008/06/17 | 4,260 | 4,290 | 4,250 | 4,270 | 9,200 |
| 2008/06/16 | 4,270 | 4,270 | 4,270 | 4,270 | 3,600 |
| 2008/06/13 | 4,170 | 4,220 | 4,150 | 4,180 | 73,500 |
| 2008/06/12 | 4,200 | 4,220 | 4,160 | 4,220 | 39,500 |
| 2008/06/11 | 4,300 | 4,300 | 4,230 | 4,230 | 4,600 |
| 2008/06/10 | 4,270 | 4,270 | 4,250 | 4,260 | 4,500 |
| 2008/06/09 | 4,140 | 4,250 | 4,130 | 4,230 | 8,600 |
| 2008/06/06 | 4,250 | 4,250 | 4,190 | 4,190 | 9,100 |
| 2008/06/05 | 4,220 | 4,290 | 4,220 | 4,260 | 13,800 |
| 2008/06/04 | 4,190 | 4,260 | 4,190 | 4,230 | 5,900 |
| 2008/06/03 | 4,260 | 4,260 | 4,180 | 4,180 | 5,600 |
| 2008/06/02 | 4,280 | 4,300 | 4,220 | 4,260 | 6,700 |
| 2008/05/30 | 4,200 | 4,270 | 4,170 | 4,250 | 9,800 |
| 2008/05/29 | 4,160 | 4,210 | 4,160 | 4,200 | 8,500 |
| 2008/05/28 | 4,200 | 4,200 | 4,110 | 4,110 | 5,800 |
| 2008/05/27 | 4,150 | 4,220 | 4,150 | 4,220 | 5,600 |
| 2008/05/26 | 4,120 | 4,160 | 4,100 | 4,110 | 10,900 |
| 2008/05/23 | 4,170 | 4,170 | 4,100 | 4,100 | 6,400 |
| 2008/05/22 | 4,100 | 4,210 | 4,080 | 4,130 | 12,200 |
| 2008/05/21 | 4,120 | 4,150 | 4,070 | 4,080 | 19,300 |
| 2008/05/20 | 4,180 | 4,180 | 4,050 | 4,070 | 30,700 |
| 2008/05/19 | 4,260 | 4,310 | 4,190 | 4,190 | 13,200 |
| 2008/05/16 | 4,310 | 4,320 | 4,250 | 4,250 | 13,200 |
| 2008/05/15 | 4,390 | 4,420 | 4,290 | 4,290 | 16,400 |
| 2008/05/14 | 4,440 | 4,440 | 4,380 | 4,380 | 6,400 |
| 2008/05/13 | 4,430 | 4,470 | 4,430 | 4,430 | 1,800 |
| 2008/05/12 | 4,370 | 4,490 | 4,370 | 4,480 | 9,500 |
| 2008/05/09 | 4,380 | 4,440 | 4,320 | 4,320 | 9,100 |
| 2008/05/08 | 4,430 | 4,460 | 4,360 | 4,360 | 16,200 |
| 2008/05/07 | 4,600 | 4,600 | 4,470 | 4,470 | 8,200 |
| 2008/05/02 | 4,670 | 4,710 | 4,520 | 4,580 | 35,500 |
| 2008/05/01 | 4,490 | 4,600 | 4,460 | 4,600 | 14,300 |
| 2008/04/30 | 4,460 | 4,580 | 4,440 | 4,540 | 17,900 |
| 2008/04/28 | 4,370 | 4,410 | 4,370 | 4,410 | 3,000 |
| 2008/04/25 | 4,450 | 4,450 | 4,400 | 4,420 | 10,100 |
| 2008/04/24 | 4,490 | 4,490 | 4,400 | 4,400 | 11,400 |
| 2008/04/23 | 4,300 | 4,580 | 4,280 | 4,500 | 26,000 |
| 2008/04/22 | 4,260 | 4,300 | 4,210 | 4,220 | 13,800 |
| 2008/04/21 | 4,530 | 4,530 | 4,370 | 4,390 | 8,000 |
| 2008/04/18 | 4,480 | 4,510 | 4,430 | 4,510 | 6,300 |
| 2008/04/17 | 4,470 | 4,500 | 4,380 | 4,430 | 11,400 |
| 2008/04/16 | 4,440 | 4,540 | 4,420 | 4,420 | 4,700 |
| 2008/04/15 | 4,410 | 4,440 | 4,360 | 4,440 | 5,700 |
| 2008/04/14 | 4,350 | 4,440 | 4,350 | 4,410 | 7,900 |
| 2008/04/11 | 4,500 | 4,500 | 4,440 | 4,480 | 10,100 |
| 2008/04/10 | 4,420 | 4,470 | 4,400 | 4,470 | 1,200 |
| 2008/04/09 | 4,580 | 4,580 | 4,460 | 4,510 | 3,800 |
| 2008/04/08 | 4,590 | 4,610 | 4,530 | 4,530 | 3,800 |
| 2008/04/07 | 4,570 | 4,640 | 4,570 | 4,640 | 8,300 |
| 2008/04/04 | 4,540 | 4,540 | 4,430 | 4,520 | 9,200 |
| 2008/04/03 | 4,560 | 4,590 | 4,460 | 4,560 | 12,600 |
| 2008/04/02 | 4,610 | 4,730 | 4,570 | 4,590 | 12,200 |
| 2008/04/01 | 4,600 | 4,650 | 4,530 | 4,570 | 14,900 |
| 2008/03/31 | 4,580 | 4,650 | 4,500 | 4,650 | 6,200 |
| 2008/03/28 | 4,420 | 4,670 | 4,420 | 4,670 | 16,000 |
| 2008/03/27 | 4,430 | 4,430 | 4,350 | 4,430 | 5,200 |
| 2008/03/26 | 4,340 | 4,410 | 4,340 | 4,410 | 3,300 |
| 2008/03/25 | 4,340 | 4,440 | 4,340 | 4,430 | 17,400 |
| 2008/03/24 | 4,290 | 4,340 | 4,290 | 4,290 | 3,100 |
| 2008/03/21 | 4,270 | 4,300 | 4,230 | 4,270 | 4,500 |
| 2008/03/19 | 4,200 | 4,300 | 4,150 | 4,270 | 10,800 |
| 2008/03/18 | 4,160 | 4,160 | 4,030 | 4,100 | 10,000 |
| 2008/03/17 | 4,100 | 4,110 | 4,020 | 4,110 | 7,800 |
| 2008/03/14 | 4,360 | 4,360 | 4,250 | 4,250 | 103,600 |
| 2008/03/13 | 4,290 | 4,340 | 4,220 | 4,310 | 11,500 |
| 2008/03/12 | 4,370 | 4,370 | 4,250 | 4,290 | 4,000 |
| 2008/03/11 | 4,090 | 4,310 | 4,090 | 4,270 | 16,300 |
| 2008/03/10 | 4,080 | 4,120 | 4,080 | 4,110 | 8,500 |
| 2008/03/07 | 4,090 | 4,140 | 4,070 | 4,070 | 8,100 |
| 2008/03/06 | 4,120 | 4,120 | 4,070 | 4,090 | 10,100 |
| 2008/03/05 | 4,110 | 4,130 | 4,090 | 4,090 | 9,900 |
| 2008/03/04 | 4,120 | 4,180 | 4,110 | 4,110 | 17,800 |
| 2008/03/03 | 4,250 | 4,250 | 4,150 | 4,150 | 13,100 |
| 2008/02/29 | 4,320 | 4,350 | 4,250 | 4,290 | 9,000 |
| 2008/02/28 | 4,280 | 4,340 | 4,220 | 4,330 | 7,600 |
| 2008/02/27 | 4,280 | 4,320 | 4,280 | 4,310 | 5,100 |
| 2008/02/26 | 4,250 | 4,260 | 4,220 | 4,230 | 9,800 |
| 2008/02/25 | 4,210 | 4,280 | 4,190 | 4,240 | 21,400 |
| 2008/02/22 | 4,220 | 4,230 | 4,130 | 4,160 | 15,100 |
| 2008/02/21 | 4,230 | 4,260 | 4,200 | 4,260 | 8,500 |
| 2008/02/20 | 4,320 | 4,330 | 4,230 | 4,240 | 20,600 |
| 2008/02/19 | 4,480 | 4,490 | 4,390 | 4,400 | 19,400 |
| 2008/02/18 | 4,510 | 4,510 | 4,440 | 4,450 | 14,400 |
| 2008/02/15 | 4,480 | 4,550 | 4,460 | 4,540 | 13,600 |
| 2008/02/14 | 4,400 | 4,500 | 4,350 | 4,470 | 10,400 |
| 2008/02/13 | 4,490 | 4,490 | 4,350 | 4,350 | 7,100 |
| 2008/02/12 | 4,340 | 4,510 | 4,340 | 4,440 | 18,200 |
| 2008/02/08 | 4,500 | 4,500 | 4,330 | 4,340 | 20,200 |
| 2008/02/07 | 4,520 | 4,570 | 4,440 | 4,540 | 25,500 |
| 2008/02/06 | 4,360 | 4,470 | 4,310 | 4,430 | 26,400 |
| 2008/02/05 | 4,300 | 4,520 | 4,300 | 4,500 | 18,300 |
| 2008/02/04 | 4,320 | 4,390 | 4,310 | 4,350 | 15,600 |
| 2008/02/01 | 4,300 | 4,300 | 4,210 | 4,270 | 10,700 |
| 2008/01/31 | 4,230 | 4,400 | 4,190 | 4,400 | 36,000 |
| 2008/01/30 | 4,320 | 4,320 | 4,180 | 4,240 | 16,700 |
| 2008/01/29 | 4,230 | 4,380 | 4,200 | 4,360 | 18,500 |
| 2008/01/28 | 4,240 | 4,330 | 4,160 | 4,180 | 29,500 |
| 2008/01/25 | 4,260 | 4,340 | 4,240 | 4,280 | 16,100 |
| 2008/01/24 | 4,230 | 4,350 | 4,230 | 4,260 | 8,900 |
| 2008/01/23 | 4,220 | 4,340 | 4,180 | 4,220 | 25,000 |
| 2008/01/22 | 4,180 | 4,180 | 4,060 | 4,080 | 10,200 |
| 2008/01/21 | 4,320 | 4,400 | 4,250 | 4,250 | 13,300 |
| 2008/01/18 | 4,220 | 4,520 | 4,220 | 4,490 | 23,500 |
| 2008/01/17 | 4,210 | 4,380 | 4,210 | 4,350 | 13,900 |
| 2008/01/16 | 4,250 | 4,280 | 4,190 | 4,200 | 14,600 |
| 2008/01/15 | 4,430 | 4,490 | 4,400 | 4,400 | 15,100 |
| 2008/01/11 | 4,560 | 4,560 | 4,430 | 4,430 | 16,700 |
| 2008/01/10 | 4,640 | 4,670 | 4,520 | 4,580 | 9,100 |
| 2008/01/09 | 4,420 | 4,640 | 4,420 | 4,620 | 30,400 |
| 2008/01/08 | 4,340 | 4,430 | 4,340 | 4,410 | 17,900 |
| 2008/01/07 | 4,580 | 4,580 | 4,390 | 4,390 | 18,500 |
| 2008/01/04 | 4,640 | 4,700 | 4,550 | 4,630 | 44,600 |