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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,770 | 3,770 | 3,755 | 3,755 | 4,100 |
| 2010/12/29 | 3,780 | 3,780 | 3,765 | 3,780 | 6,000 |
| 2010/12/28 | 3,750 | 3,750 | 3,750 | 3,750 | 2,600 |
| 2010/12/27 | 3,755 | 3,760 | 3,730 | 3,740 | 5,200 |
| 2010/12/24 | 3,740 | 3,750 | 3,740 | 3,745 | 2,300 |
| 2010/12/22 | 3,740 | 3,760 | 3,735 | 3,740 | 13,400 |
| 2010/12/21 | 3,730 | 3,765 | 3,730 | 3,745 | 16,000 |
| 2010/12/20 | 3,690 | 3,720 | 3,690 | 3,700 | 11,200 |
| 2010/12/17 | 3,740 | 3,740 | 3,695 | 3,695 | 19,000 |
| 2010/12/16 | 3,765 | 3,765 | 3,750 | 3,750 | 1,800 |
| 2010/12/15 | 3,780 | 3,795 | 3,755 | 3,755 | 13,400 |
| 2010/12/14 | 3,825 | 3,825 | 3,795 | 3,805 | 6,400 |
| 2010/12/13 | 3,790 | 3,805 | 3,780 | 3,790 | 7,700 |
| 2010/12/10 | 3,785 | 3,810 | 3,780 | 3,810 | 110,300 |
| 2010/12/09 | 3,895 | 3,895 | 3,835 | 3,835 | 1,800 |
| 2010/12/08 | 3,855 | 3,880 | 3,855 | 3,880 | 13,300 |
| 2010/12/07 | 3,830 | 3,880 | 3,830 | 3,845 | 10,700 |
| 2010/12/06 | 3,860 | 3,860 | 3,830 | 3,835 | 1,800 |
| 2010/12/03 | 3,875 | 3,875 | 3,790 | 3,815 | 7,300 |
| 2010/12/02 | 3,900 | 3,910 | 3,865 | 3,900 | 11,300 |
| 2010/12/01 | 3,830 | 3,885 | 3,830 | 3,885 | 1,700 |
| 2010/11/30 | 3,825 | 3,885 | 3,825 | 3,860 | 13,500 |
| 2010/11/29 | 3,800 | 3,845 | 3,800 | 3,845 | 5,300 |
| 2010/11/26 | 3,835 | 3,845 | 3,795 | 3,795 | 1,100 |
| 2010/11/25 | 3,880 | 3,880 | 3,840 | 3,840 | 5,300 |
| 2010/11/24 | 3,830 | 3,850 | 3,830 | 3,830 | 3,900 |
| 2010/11/22 | 3,855 | 3,875 | 3,830 | 3,850 | 2,600 |
| 2010/11/19 | 3,855 | 3,855 | 3,820 | 3,845 | 3,200 |
| 2010/11/18 | 3,825 | 3,870 | 3,825 | 3,870 | 7,300 |
| 2010/11/17 | 3,775 | 3,815 | 3,755 | 3,815 | 3,200 |
| 2010/11/16 | 3,890 | 3,890 | 3,800 | 3,820 | 2,800 |
| 2010/11/15 | 3,865 | 3,865 | 3,845 | 3,855 | 6,300 |
| 2010/11/12 | 3,785 | 3,850 | 3,785 | 3,840 | 4,700 |
| 2010/11/11 | 3,730 | 3,770 | 3,715 | 3,770 | 9,900 |
| 2010/11/10 | 3,675 | 3,700 | 3,675 | 3,700 | 3,300 |
| 2010/11/09 | 3,680 | 3,700 | 3,650 | 3,690 | 3,500 |
| 2010/11/08 | 3,660 | 3,720 | 3,650 | 3,710 | 6,000 |
| 2010/11/05 | 3,690 | 3,725 | 3,650 | 3,650 | 12,400 |
| 2010/11/04 | 3,790 | 3,795 | 3,705 | 3,705 | 6,000 |
| 2010/11/02 | 3,765 | 3,765 | 3,755 | 3,755 | 400 |
| 2010/11/01 | 3,825 | 3,825 | 3,735 | 3,770 | 1,600 |
| 2010/10/29 | 3,810 | 3,880 | 3,810 | 3,855 | 5,300 |
| 2010/10/28 | 3,790 | 3,825 | 3,790 | 3,790 | 36,500 |
| 2010/10/27 | 3,770 | 3,780 | 3,770 | 3,780 | 600 |
| 2010/10/26 | 3,665 | 3,730 | 3,665 | 3,720 | 3,300 |
| 2010/10/25 | 3,680 | 3,695 | 3,680 | 3,695 | 5,800 |
| 2010/10/22 | 3,710 | 3,710 | 3,685 | 3,705 | 2,500 |
| 2010/10/21 | 3,700 | 3,715 | 3,670 | 3,715 | 8,900 |
| 2010/10/20 | 3,680 | 3,730 | 3,670 | 3,720 | 1,800 |
| 2010/10/19 | 3,705 | 3,705 | 3,680 | 3,690 | 2,200 |
| 2010/10/18 | 3,645 | 3,680 | 3,635 | 3,680 | 4,900 |
| 2010/10/15 | 3,750 | 3,750 | 3,645 | 3,655 | 5,000 |
| 2010/10/14 | 3,760 | 3,765 | 3,735 | 3,735 | 5,000 |
| 2010/10/13 | 3,715 | 3,745 | 3,715 | 3,720 | 4,000 |
| 2010/10/12 | 3,780 | 3,780 | 3,710 | 3,710 | 3,600 |
| 2010/10/08 | 3,840 | 3,850 | 3,770 | 3,775 | 15,700 |
| 2010/10/07 | 3,925 | 3,930 | 3,855 | 3,875 | 5,100 |
| 2010/10/06 | 3,925 | 3,925 | 3,920 | 3,925 | 3,100 |
| 2010/10/05 | 3,920 | 3,920 | 3,880 | 3,920 | 3,300 |
| 2010/10/04 | 3,950 | 3,950 | 3,910 | 3,915 | 4,400 |
| 2010/10/01 | 3,985 | 3,985 | 3,925 | 3,925 | 3,600 |
| 2010/09/30 | 3,975 | 4,010 | 3,975 | 4,010 | 6,400 |
| 2010/09/29 | 3,985 | 3,985 | 3,940 | 3,960 | 5,900 |
| 2010/09/28 | 3,930 | 3,960 | 3,910 | 3,960 | 9,600 |
| 2010/09/27 | 3,935 | 3,960 | 3,915 | 3,960 | 17,100 |
| 2010/09/24 | 3,900 | 3,940 | 3,900 | 3,915 | 6,300 |
| 2010/09/22 | 3,895 | 3,935 | 3,885 | 3,925 | 2,900 |
| 2010/09/21 | 3,965 | 3,965 | 3,890 | 3,890 | 3,500 |
| 2010/09/17 | 3,930 | 3,940 | 3,915 | 3,915 | 9,100 |
| 2010/09/16 | 3,970 | 3,970 | 3,915 | 3,925 | 2,400 |
| 2010/09/15 | 3,950 | 3,995 | 3,950 | 3,960 | 9,800 |
| 2010/09/14 | 3,950 | 3,980 | 3,950 | 3,955 | 3,500 |
| 2010/09/13 | 3,965 | 3,965 | 3,940 | 3,940 | 4,800 |
| 2010/09/10 | 3,915 | 3,965 | 3,915 | 3,965 | 81,400 |
| 2010/09/09 | 3,875 | 3,895 | 3,875 | 3,890 | 2,700 |
| 2010/09/08 | 3,850 | 3,880 | 3,850 | 3,880 | 1,500 |
| 2010/09/07 | 3,885 | 3,885 | 3,860 | 3,870 | 1,500 |
| 2010/09/06 | 3,890 | 3,890 | 3,850 | 3,870 | 1,600 |
| 2010/09/03 | 3,880 | 3,880 | 3,860 | 3,865 | 4,500 |
| 2010/09/02 | 3,795 | 3,855 | 3,795 | 3,855 | 2,300 |
| 2010/09/01 | 3,780 | 3,780 | 3,725 | 3,770 | 4,800 |
| 2010/08/31 | 3,865 | 3,865 | 3,760 | 3,760 | 8,400 |
| 2010/08/30 | 3,895 | 3,930 | 3,895 | 3,905 | 4,800 |
| 2010/08/27 | 3,860 | 3,900 | 3,855 | 3,865 | 12,700 |
| 2010/08/26 | 3,905 | 3,915 | 3,895 | 3,915 | 8,500 |
| 2010/08/25 | 3,885 | 3,905 | 3,880 | 3,890 | 1,300 |
| 2010/08/24 | 3,850 | 3,915 | 3,850 | 3,910 | 6,800 |
| 2010/08/23 | 3,895 | 3,900 | 3,865 | 3,885 | 5,100 |
| 2010/08/20 | 3,950 | 3,950 | 3,900 | 3,900 | 2,900 |
| 2010/08/19 | 3,935 | 3,960 | 3,935 | 3,960 | 5,600 |
| 2010/08/18 | 3,910 | 3,950 | 3,900 | 3,940 | 7,000 |
| 2010/08/17 | 3,915 | 3,930 | 3,890 | 3,900 | 4,300 |
| 2010/08/16 | 3,860 | 3,935 | 3,860 | 3,905 | 2,900 |
| 2010/08/13 | 3,805 | 3,885 | 3,805 | 3,875 | 7,000 |
| 2010/08/12 | 3,815 | 3,825 | 3,805 | 3,820 | 4,400 |
| 2010/08/11 | 3,900 | 3,900 | 3,845 | 3,845 | 7,500 |
| 2010/08/10 | 3,965 | 3,965 | 3,905 | 3,905 | 3,200 |
| 2010/08/09 | 3,935 | 3,975 | 3,935 | 3,970 | 2,400 |
| 2010/08/06 | 3,970 | 3,990 | 3,960 | 3,960 | 5,300 |
| 2010/08/05 | 3,970 | 4,030 | 3,970 | 4,000 | 3,900 |
| 2010/08/04 | 3,865 | 3,955 | 3,865 | 3,935 | 4,900 |
| 2010/08/03 | 3,950 | 3,950 | 3,870 | 3,895 | 7,200 |
| 2010/08/02 | 3,905 | 3,990 | 3,900 | 3,985 | 7,000 |
| 2010/07/30 | 3,825 | 3,840 | 3,810 | 3,840 | 12,800 |
| 2010/07/29 | 3,865 | 3,870 | 3,840 | 3,840 | 6,200 |
| 2010/07/28 | 3,830 | 3,870 | 3,830 | 3,870 | 6,300 |
| 2010/07/27 | 3,845 | 3,850 | 3,815 | 3,815 | 6,200 |
| 2010/07/26 | 3,885 | 3,885 | 3,865 | 3,865 | 2,000 |
| 2010/07/23 | 3,900 | 3,900 | 3,870 | 3,870 | 2,500 |
| 2010/07/22 | 3,840 | 3,890 | 3,820 | 3,875 | 3,400 |
| 2010/07/21 | 3,850 | 3,885 | 3,850 | 3,855 | 4,500 |
| 2010/07/20 | 3,850 | 3,855 | 3,835 | 3,840 | 3,900 |
| 2010/07/16 | 3,905 | 3,915 | 3,870 | 3,870 | 7,000 |
| 2010/07/15 | 3,935 | 3,950 | 3,925 | 3,925 | 8,300 |
| 2010/07/14 | 3,925 | 3,960 | 3,925 | 3,950 | 3,200 |
| 2010/07/13 | 3,965 | 3,965 | 3,910 | 3,915 | 11,400 |
| 2010/07/12 | 4,010 | 4,010 | 3,960 | 3,960 | 3,700 |
| 2010/07/09 | 4,065 | 4,065 | 4,025 | 4,030 | 3,500 |
| 2010/07/08 | 4,075 | 4,075 | 4,050 | 4,050 | 2,600 |
| 2010/07/07 | 4,065 | 4,075 | 4,060 | 4,065 | 4,100 |
| 2010/07/06 | 4,025 | 4,095 | 4,025 | 4,095 | 5,800 |
| 2010/07/05 | 4,015 | 4,045 | 3,950 | 4,025 | 11,400 |
| 2010/07/02 | 4,070 | 4,070 | 3,990 | 3,990 | 8,900 |
| 2010/07/01 | 4,035 | 4,060 | 4,020 | 4,055 | 5,600 |
| 2010/06/30 | 3,995 | 4,025 | 3,995 | 4,015 | 6,800 |
| 2010/06/29 | 4,045 | 4,045 | 4,010 | 4,010 | 4,000 |
| 2010/06/28 | 4,035 | 4,040 | 4,015 | 4,030 | 2,800 |
| 2010/06/25 | 4,060 | 4,100 | 4,000 | 4,025 | 8,100 |
| 2010/06/24 | 3,995 | 4,020 | 3,995 | 3,995 | 4,500 |
| 2010/06/23 | 3,935 | 4,005 | 3,930 | 3,990 | 6,300 |
| 2010/06/22 | 3,960 | 3,970 | 3,915 | 3,920 | 5,300 |
| 2010/06/21 | 3,970 | 3,980 | 3,960 | 3,965 | 5,800 |
| 2010/06/18 | 3,965 | 3,975 | 3,965 | 3,970 | 5,100 |
| 2010/06/17 | 4,000 | 4,000 | 3,955 | 3,970 | 4,400 |
| 2010/06/16 | 4,040 | 4,040 | 3,990 | 3,990 | 6,600 |
| 2010/06/15 | 4,035 | 4,060 | 4,010 | 4,010 | 1,700 |
| 2010/06/14 | 4,110 | 4,110 | 4,000 | 4,045 | 4,200 |
| 2010/06/11 | 4,080 | 4,080 | 4,020 | 4,040 | 76,700 |
| 2010/06/10 | 4,035 | 4,045 | 4,035 | 4,040 | 2,100 |
| 2010/06/09 | 4,075 | 4,080 | 4,030 | 4,045 | 5,000 |
| 2010/06/08 | 4,020 | 4,095 | 4,020 | 4,075 | 3,100 |
| 2010/06/07 | 4,155 | 4,155 | 4,015 | 4,035 | 7,100 |
| 2010/06/04 | 4,160 | 4,160 | 4,070 | 4,085 | 7,100 |
| 2010/06/03 | 4,170 | 4,175 | 4,140 | 4,155 | 5,900 |
| 2010/06/02 | 4,175 | 4,175 | 4,140 | 4,155 | 7,600 |
| 2010/06/01 | 4,195 | 4,195 | 4,160 | 4,160 | 7,000 |
| 2010/05/31 | 4,130 | 4,220 | 4,130 | 4,200 | 8,500 |
| 2010/05/28 | 4,060 | 4,120 | 4,060 | 4,120 | 7,200 |
| 2010/05/27 | 3,945 | 4,035 | 3,945 | 4,030 | 10,400 |
| 2010/05/26 | 4,000 | 4,020 | 3,950 | 4,015 | 18,100 |
| 2010/05/25 | 4,095 | 4,095 | 4,010 | 4,030 | 11,800 |
| 2010/05/24 | 4,155 | 4,165 | 4,080 | 4,090 | 12,300 |
| 2010/05/21 | 4,185 | 4,185 | 4,125 | 4,125 | 14,400 |
| 2010/05/20 | 4,195 | 4,200 | 4,180 | 4,200 | 2,500 |
| 2010/05/19 | 4,240 | 4,240 | 4,185 | 4,205 | 6,600 |
| 2010/05/18 | 4,255 | 4,255 | 4,220 | 4,220 | 2,100 |
| 2010/05/17 | 4,245 | 4,330 | 4,210 | 4,270 | 7,200 |
| 2010/05/14 | 4,255 | 4,295 | 4,215 | 4,215 | 11,800 |
| 2010/05/13 | 4,355 | 4,355 | 4,255 | 4,255 | 8,800 |
| 2010/05/12 | 4,260 | 4,330 | 4,260 | 4,330 | 5,800 |
| 2010/05/11 | 4,335 | 4,370 | 4,290 | 4,290 | 6,800 |
| 2010/05/10 | 4,340 | 4,360 | 4,310 | 4,335 | 6,200 |
| 2010/05/07 | 4,290 | 4,335 | 4,280 | 4,325 | 10,200 |
| 2010/05/06 | 4,330 | 4,395 | 4,265 | 4,350 | 19,500 |
| 2010/04/30 | 4,225 | 4,325 | 4,225 | 4,285 | 10,200 |
| 2010/04/28 | 4,250 | 4,270 | 4,215 | 4,215 | 10,000 |
| 2010/04/27 | 4,285 | 4,320 | 4,285 | 4,310 | 2,800 |
| 2010/04/26 | 4,320 | 4,340 | 4,295 | 4,325 | 11,400 |
| 2010/04/23 | 4,370 | 4,385 | 4,325 | 4,335 | 10,400 |
| 2010/04/22 | 4,275 | 4,345 | 4,275 | 4,340 | 10,300 |
| 2010/04/21 | 4,275 | 4,275 | 4,220 | 4,260 | 17,600 |
| 2010/04/20 | 4,155 | 4,280 | 4,155 | 4,255 | 4,800 |
| 2010/04/19 | 4,140 | 4,170 | 4,140 | 4,145 | 8,300 |
| 2010/04/16 | 4,230 | 4,230 | 4,180 | 4,190 | 11,300 |
| 2010/04/15 | 4,180 | 4,250 | 4,180 | 4,235 | 10,900 |
| 2010/04/14 | 4,095 | 4,155 | 4,095 | 4,155 | 21,800 |
| 2010/04/13 | 4,040 | 4,090 | 4,040 | 4,070 | 4,400 |
| 2010/04/12 | 4,005 | 4,090 | 4,000 | 4,055 | 10,000 |
| 2010/04/09 | 4,030 | 4,060 | 4,015 | 4,020 | 13,000 |
| 2010/04/08 | 4,055 | 4,055 | 4,030 | 4,035 | 13,700 |
| 2010/04/07 | 4,045 | 4,065 | 4,035 | 4,035 | 21,900 |
| 2010/04/06 | 4,010 | 4,025 | 4,000 | 4,005 | 16,100 |
| 2010/04/05 | 4,035 | 4,040 | 3,995 | 4,000 | 18,300 |
| 2010/04/02 | 4,065 | 4,065 | 4,030 | 4,035 | 11,000 |
| 2010/04/01 | 4,035 | 4,040 | 4,010 | 4,030 | 13,000 |
| 2010/03/31 | 3,995 | 4,060 | 3,980 | 4,020 | 22,700 |
| 2010/03/30 | 3,990 | 3,990 | 3,915 | 3,955 | 8,300 |
| 2010/03/29 | 4,005 | 4,005 | 3,905 | 3,920 | 8,200 |
| 2010/03/26 | 3,975 | 4,005 | 3,970 | 4,005 | 31,000 |
| 2010/03/25 | 4,075 | 4,075 | 3,940 | 3,950 | 30,100 |
| 2010/03/24 | 4,110 | 4,125 | 3,985 | 4,005 | 14,600 |
| 2010/03/23 | 4,095 | 4,140 | 4,080 | 4,080 | 7,600 |
| 2010/03/19 | 4,110 | 4,110 | 4,090 | 4,095 | 7,500 |
| 2010/03/18 | 4,110 | 4,120 | 4,090 | 4,100 | 7,600 |
| 2010/03/17 | 4,125 | 4,130 | 4,105 | 4,130 | 5,000 |
| 2010/03/16 | 4,115 | 4,125 | 4,100 | 4,125 | 6,200 |
| 2010/03/15 | 4,180 | 4,185 | 4,120 | 4,120 | 7,600 |
| 2010/03/12 | 4,170 | 4,190 | 4,170 | 4,185 | 64,300 |
| 2010/03/11 | 4,170 | 4,185 | 4,170 | 4,185 | 900 |
| 2010/03/10 | 4,160 | 4,200 | 4,125 | 4,180 | 7,700 |
| 2010/03/09 | 4,230 | 4,230 | 4,160 | 4,190 | 2,600 |
| 2010/03/08 | 4,105 | 4,230 | 4,105 | 4,230 | 4,600 |
| 2010/03/05 | 4,095 | 4,150 | 4,095 | 4,105 | 5,500 |
| 2010/03/04 | 4,130 | 4,130 | 4,055 | 4,090 | 3,300 |
| 2010/03/03 | 4,050 | 4,125 | 4,050 | 4,125 | 3,300 |
| 2010/03/02 | 4,050 | 4,050 | 4,030 | 4,050 | 3,900 |
| 2010/03/01 | 3,975 | 4,045 | 3,975 | 4,035 | 4,200 |
| 2010/02/26 | 4,015 | 4,045 | 4,005 | 4,010 | 5,900 |
| 2010/02/25 | 4,030 | 4,030 | 3,965 | 4,015 | 7,600 |
| 2010/02/24 | 3,975 | 3,975 | 3,950 | 3,960 | 10,300 |
| 2010/02/23 | 4,045 | 4,045 | 4,000 | 4,015 | 4,100 |
| 2010/02/22 | 4,005 | 4,100 | 3,990 | 4,010 | 11,900 |
| 2010/02/19 | 3,990 | 3,990 | 3,965 | 3,970 | 7,000 |
| 2010/02/18 | 4,000 | 4,000 | 3,960 | 4,000 | 6,500 |
| 2010/02/17 | 3,985 | 3,985 | 3,940 | 3,975 | 7,400 |
| 2010/02/16 | 3,975 | 3,980 | 3,910 | 3,970 | 8,000 |
| 2010/02/15 | 4,080 | 4,080 | 3,980 | 3,985 | 6,100 |
| 2010/02/12 | 4,120 | 4,120 | 4,055 | 4,060 | 8,200 |
| 2010/02/10 | 3,975 | 4,130 | 3,970 | 4,110 | 18,000 |
| 2010/02/09 | 3,935 | 3,960 | 3,935 | 3,960 | 2,900 |
| 2010/02/08 | 3,885 | 3,970 | 3,885 | 3,960 | 14,500 |
| 2010/02/05 | 3,800 | 3,855 | 3,800 | 3,850 | 8,300 |
| 2010/02/04 | 3,800 | 3,855 | 3,800 | 3,855 | 3,800 |
| 2010/02/03 | 3,825 | 3,825 | 3,800 | 3,810 | 5,000 |
| 2010/02/02 | 3,830 | 3,830 | 3,790 | 3,805 | 5,300 |
| 2010/02/01 | 3,780 | 3,810 | 3,780 | 3,810 | 12,300 |
| 2010/01/29 | 3,830 | 3,835 | 3,780 | 3,790 | 7,800 |
| 2010/01/28 | 3,765 | 3,815 | 3,765 | 3,810 | 8,200 |
| 2010/01/27 | 3,855 | 3,855 | 3,775 | 3,780 | 5,700 |
| 2010/01/26 | 3,840 | 3,865 | 3,820 | 3,835 | 11,000 |
| 2010/01/25 | 3,825 | 3,830 | 3,780 | 3,790 | 12,700 |
| 2010/01/22 | 3,820 | 3,830 | 3,800 | 3,825 | 10,600 |
| 2010/01/21 | 3,810 | 3,840 | 3,810 | 3,840 | 10,900 |
| 2010/01/20 | 3,855 | 3,855 | 3,805 | 3,810 | 9,000 |
| 2010/01/19 | 3,835 | 3,860 | 3,820 | 3,830 | 14,700 |
| 2010/01/18 | 3,865 | 3,865 | 3,815 | 3,820 | 8,300 |
| 2010/01/15 | 3,910 | 3,910 | 3,850 | 3,860 | 41,500 |
| 2010/01/14 | 3,970 | 3,970 | 3,925 | 3,925 | 6,900 |
| 2010/01/13 | 3,885 | 3,955 | 3,885 | 3,945 | 6,000 |
| 2010/01/12 | 3,895 | 3,905 | 3,870 | 3,875 | 6,600 |
| 2010/01/08 | 3,935 | 3,935 | 3,890 | 3,900 | 8,100 |
| 2010/01/07 | 3,945 | 3,945 | 3,900 | 3,910 | 4,200 |
| 2010/01/06 | 3,890 | 3,930 | 3,890 | 3,915 | 9,100 |
| 2010/01/05 | 3,945 | 3,950 | 3,885 | 3,895 | 2,600 |
| 2010/01/04 | 3,860 | 3,940 | 3,860 | 3,910 | 8,500 |