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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,685 | 3,685 | 3,670 | 3,670 | 3,000 |
| 2011/12/29 | 3,640 | 3,640 | 3,640 | 3,640 | 1,500 |
| 2011/12/28 | 3,625 | 3,625 | 3,620 | 3,620 | 300 |
| 2011/12/27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2011/12/26 | 3,620 | 3,620 | 3,600 | 3,600 | 300 |
| 2011/12/22 | 3,690 | 3,690 | 3,650 | 3,650 | 800 |
| 2011/12/21 | 3,655 | 3,660 | 3,615 | 3,640 | 3,500 |
| 2011/12/20 | 3,580 | 3,650 | 3,580 | 3,650 | 1,600 |
| 2011/12/19 | 3,545 | 3,565 | 3,535 | 3,550 | 6,300 |
| 2011/12/16 | 3,585 | 3,600 | 3,580 | 3,580 | 1,100 |
| 2011/12/15 | 3,540 | 3,555 | 3,540 | 3,555 | 1,900 |
| 2011/12/14 | 3,615 | 3,615 | 3,570 | 3,575 | 2,500 |
| 2011/12/13 | 3,565 | 3,565 | 3,565 | 3,565 | 1,200 |
| 2011/12/12 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2011/12/09 | 3,490 | 3,530 | 3,490 | 3,515 | 71,100 |
| 2011/12/08 | 3,610 | 3,610 | 3,560 | 3,560 | 800 |
| 2011/12/07 | 3,575 | 3,575 | 3,575 | 3,575 | 1,700 |
| 2011/12/06 | 3,545 | 3,565 | 3,535 | 3,540 | 5,800 |
| 2011/12/05 | 3,595 | 3,595 | 3,560 | 3,560 | 700 |
| 2011/12/02 | 3,560 | 3,560 | 3,535 | 3,540 | 700 |
| 2011/12/01 | 3,495 | 3,530 | 3,495 | 3,530 | 7,100 |
| 2011/11/30 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 |
| 2011/11/29 | 3,470 | 3,490 | 3,455 | 3,490 | 2,400 |
| 2011/11/28 | 3,470 | 3,490 | 3,470 | 3,480 | 2,900 |
| 2011/11/25 | 3,555 | 3,555 | 3,500 | 3,500 | 4,700 |
| 2011/11/24 | 3,535 | 3,575 | 3,535 | 3,545 | 7,000 |
| 2011/11/22 | 3,570 | 3,590 | 3,570 | 3,590 | 300 |
| 2011/11/21 | 3,595 | 3,595 | 3,570 | 3,570 | 1,400 |
| 2011/11/18 | 3,575 | 3,575 | 3,550 | 3,550 | 5,100 |
| 2011/11/17 | 3,585 | 3,610 | 3,560 | 3,610 | 1,000 |
| 2011/11/16 | 3,580 | 3,600 | 3,560 | 3,570 | 1,500 |
| 2011/11/15 | 3,620 | 3,625 | 3,620 | 3,625 | 1,900 |
| 2011/11/14 | 3,595 | 3,600 | 3,570 | 3,600 | 500 |
| 2011/11/11 | 3,615 | 3,615 | 3,615 | 3,615 | 1,300 |
| 2011/11/10 | 3,600 | 3,635 | 3,590 | 3,635 | 4,700 |
| 2011/11/09 | 3,600 | 3,630 | 3,600 | 3,630 | 2,900 |
| 2011/11/08 | 3,660 | 3,685 | 3,635 | 3,640 | 1,700 |
| 2011/11/07 | 3,620 | 3,660 | 3,590 | 3,655 | 2,100 |
| 2011/11/04 | 3,610 | 3,665 | 3,610 | 3,665 | 4,200 |
| 2011/11/02 | 3,480 | 3,610 | 3,450 | 3,575 | 12,600 |
| 2011/11/01 | 3,410 | 3,500 | 3,390 | 3,500 | 4,100 |
| 2011/10/31 | 3,320 | 3,380 | 3,320 | 3,360 | 6,500 |
| 2011/10/28 | 3,360 | 3,360 | 3,330 | 3,340 | 8,200 |
| 2011/10/27 | 3,360 | 3,375 | 3,360 | 3,375 | 2,700 |
| 2011/10/26 | 3,405 | 3,405 | 3,400 | 3,405 | 1,100 |
| 2011/10/25 | 3,460 | 3,460 | 3,455 | 3,455 | 1,200 |
| 2011/10/24 | 3,475 | 3,510 | 3,460 | 3,465 | 3,200 |
| 2011/10/21 | 3,375 | 3,440 | 3,375 | 3,440 | 3,300 |
| 2011/10/20 | 3,355 | 3,370 | 3,330 | 3,370 | 1,700 |
| 2011/10/19 | 3,380 | 3,380 | 3,370 | 3,370 | 2,500 |
| 2011/10/18 | 3,380 | 3,380 | 3,350 | 3,350 | 1,800 |
| 2011/10/17 | 3,400 | 3,400 | 3,385 | 3,400 | 2,900 |
| 2011/10/14 | 3,340 | 3,365 | 3,330 | 3,355 | 2,800 |
| 2011/10/13 | 3,430 | 3,430 | 3,375 | 3,375 | 2,100 |
| 2011/10/12 | 3,400 | 3,415 | 3,400 | 3,410 | 6,700 |
| 2011/10/11 | 3,455 | 3,455 | 3,380 | 3,385 | 2,500 |
| 2011/10/07 | 3,535 | 3,535 | 3,485 | 3,495 | 5,600 |
| 2011/10/06 | 3,495 | 3,530 | 3,495 | 3,530 | 1,100 |
| 2011/10/05 | 3,460 | 3,470 | 3,450 | 3,470 | 3,900 |
| 2011/10/04 | 3,460 | 3,505 | 3,450 | 3,505 | 7,100 |
| 2011/10/03 | 3,370 | 3,450 | 3,370 | 3,445 | 7,900 |
| 2011/09/30 | 3,460 | 3,460 | 3,430 | 3,440 | 6,100 |
| 2011/09/29 | 3,360 | 3,435 | 3,360 | 3,435 | 12,000 |
| 2011/09/28 | 3,345 | 3,360 | 3,310 | 3,355 | 20,400 |
| 2011/09/27 | 3,345 | 3,370 | 3,345 | 3,370 | 24,600 |
| 2011/09/26 | 3,395 | 3,410 | 3,360 | 3,385 | 7,600 |
| 2011/09/22 | 3,400 | 3,415 | 3,355 | 3,415 | 2,900 |
| 2011/09/21 | 3,375 | 3,385 | 3,360 | 3,385 | 8,000 |
| 2011/09/20 | 3,350 | 3,380 | 3,350 | 3,365 | 1,900 |
| 2011/09/16 | 3,425 | 3,425 | 3,360 | 3,385 | 12,600 |
| 2011/09/15 | 3,445 | 3,445 | 3,400 | 3,410 | 3,400 |
| 2011/09/14 | 3,440 | 3,440 | 3,430 | 3,430 | 3,400 |
| 2011/09/13 | 3,400 | 3,440 | 3,395 | 3,435 | 4,400 |
| 2011/09/12 | 3,320 | 3,380 | 3,320 | 3,380 | 2,000 |
| 2011/09/09 | 3,250 | 3,350 | 3,250 | 3,350 | 59,900 |
| 2011/09/08 | 3,360 | 3,360 | 3,290 | 3,290 | 400 |
| 2011/09/07 | 3,350 | 3,350 | 3,335 | 3,335 | 700 |
| 2011/09/06 | 3,270 | 3,325 | 3,270 | 3,315 | 7,800 |
| 2011/09/05 | 3,235 | 3,290 | 3,230 | 3,270 | 2,300 |
| 2011/09/02 | 3,215 | 3,215 | 3,215 | 3,215 | 3,100 |
| 2011/09/01 | 3,255 | 3,255 | 3,200 | 3,215 | 3,600 |
| 2011/08/31 | 3,210 | 3,230 | 3,210 | 3,230 | 5,500 |
| 2011/08/30 | 3,245 | 3,260 | 3,230 | 3,235 | 3,200 |
| 2011/08/29 | 3,215 | 3,215 | 3,190 | 3,195 | 4,100 |
| 2011/08/26 | 3,220 | 3,230 | 3,195 | 3,210 | 4,300 |
| 2011/08/25 | 3,295 | 3,295 | 3,235 | 3,235 | 7,500 |
| 2011/08/24 | 3,255 | 3,255 | 3,250 | 3,250 | 1,400 |
| 2011/08/23 | 3,165 | 3,220 | 3,165 | 3,215 | 6,100 |
| 2011/08/22 | 3,150 | 3,165 | 3,120 | 3,120 | 2,800 |
| 2011/08/19 | 3,085 | 3,170 | 3,085 | 3,140 | 5,000 |
| 2011/08/18 | 3,100 | 3,160 | 3,100 | 3,145 | 2,300 |
| 2011/08/17 | 3,110 | 3,130 | 3,110 | 3,125 | 4,600 |
| 2011/08/16 | 3,150 | 3,150 | 3,135 | 3,140 | 6,000 |
| 2011/08/15 | 3,190 | 3,190 | 3,150 | 3,150 | 2,100 |
| 2011/08/12 | 3,170 | 3,170 | 3,120 | 3,145 | 3,200 |
| 2011/08/11 | 3,050 | 3,110 | 3,050 | 3,110 | 4,400 |
| 2011/08/10 | 3,135 | 3,175 | 3,135 | 3,165 | 3,000 |
| 2011/08/09 | 3,115 | 3,135 | 3,035 | 3,130 | 10,900 |
| 2011/08/08 | 3,245 | 3,255 | 3,200 | 3,230 | 6,400 |
| 2011/08/05 | 3,285 | 3,285 | 3,265 | 3,270 | 7,400 |
| 2011/08/04 | 3,450 | 3,450 | 3,355 | 3,355 | 12,400 |
| 2011/08/03 | 3,355 | 3,380 | 3,355 | 3,380 | 5,600 |
| 2011/08/02 | 3,360 | 3,400 | 3,360 | 3,395 | 1,000 |
| 2011/08/01 | 3,325 | 3,385 | 3,325 | 3,375 | 3,000 |
| 2011/07/29 | 3,345 | 3,350 | 3,335 | 3,340 | 2,900 |
| 2011/07/28 | 3,340 | 3,410 | 3,335 | 3,355 | 12,900 |
| 2011/07/27 | 3,370 | 3,370 | 3,345 | 3,345 | 3,000 |
| 2011/07/26 | 3,400 | 3,400 | 3,380 | 3,380 | 1,800 |
| 2011/07/25 | 3,420 | 3,420 | 3,385 | 3,385 | 2,500 |
| 2011/07/22 | 3,410 | 3,420 | 3,400 | 3,405 | 7,500 |
| 2011/07/21 | 3,415 | 3,415 | 3,405 | 3,405 | 1,200 |
| 2011/07/20 | 3,420 | 3,420 | 3,410 | 3,415 | 800 |
| 2011/07/19 | 3,440 | 3,440 | 3,420 | 3,420 | 5,300 |
| 2011/07/15 | 3,450 | 3,455 | 3,450 | 3,450 | 1,500 |
| 2011/07/14 | 3,440 | 3,455 | 3,440 | 3,450 | 7,200 |
| 2011/07/13 | 3,420 | 3,455 | 3,420 | 3,445 | 3,800 |
| 2011/07/12 | 3,400 | 3,405 | 3,375 | 3,385 | 4,200 |
| 2011/07/11 | 3,395 | 3,420 | 3,395 | 3,400 | 4,800 |
| 2011/07/08 | 3,400 | 3,420 | 3,400 | 3,410 | 2,800 |
| 2011/07/07 | 3,430 | 3,430 | 3,365 | 3,385 | 5,500 |
| 2011/07/06 | 3,430 | 3,440 | 3,420 | 3,440 | 7,700 |
| 2011/07/05 | 3,445 | 3,445 | 3,440 | 3,440 | 3,700 |
| 2011/07/04 | 3,445 | 3,445 | 3,420 | 3,430 | 1,700 |
| 2011/07/01 | 3,495 | 3,495 | 3,425 | 3,430 | 5,800 |
| 2011/06/30 | 3,495 | 3,495 | 3,450 | 3,450 | 6,900 |
| 2011/06/29 | 3,395 | 3,445 | 3,395 | 3,445 | 3,500 |
| 2011/06/28 | 3,350 | 3,375 | 3,350 | 3,370 | 1,100 |
| 2011/06/27 | 3,370 | 3,375 | 3,345 | 3,350 | 17,300 |
| 2011/06/24 | 3,355 | 3,360 | 3,350 | 3,355 | 1,300 |
| 2011/06/23 | 3,370 | 3,380 | 3,370 | 3,370 | 3,000 |
| 2011/06/22 | 3,395 | 3,405 | 3,370 | 3,395 | 3,400 |
| 2011/06/21 | 3,405 | 3,405 | 3,355 | 3,390 | 2,800 |
| 2011/06/20 | 3,405 | 3,405 | 3,375 | 3,385 | 2,000 |
| 2011/06/17 | 3,475 | 3,475 | 3,355 | 3,355 | 7,000 |
| 2011/06/16 | 3,575 | 3,575 | 3,490 | 3,495 | 32,200 |
| 2011/06/15 | 3,565 | 3,575 | 3,555 | 3,560 | 2,100 |
| 2011/06/14 | 3,490 | 3,530 | 3,470 | 3,530 | 4,300 |
| 2011/06/13 | 3,425 | 3,450 | 3,425 | 3,440 | 2,100 |
| 2011/06/10 | 3,400 | 3,410 | 3,395 | 3,400 | 73,300 |
| 2011/06/09 | 3,350 | 3,415 | 3,350 | 3,415 | 500 |
| 2011/06/08 | 3,415 | 3,415 | 3,390 | 3,390 | 1,200 |
| 2011/06/07 | 3,380 | 3,385 | 3,355 | 3,360 | 2,000 |
| 2011/06/06 | 3,360 | 3,410 | 3,360 | 3,385 | 4,100 |
| 2011/06/03 | 3,405 | 3,405 | 3,365 | 3,370 | 7,400 |
| 2011/06/02 | 3,440 | 3,465 | 3,440 | 3,460 | 5,100 |
| 2011/06/01 | 3,500 | 3,560 | 3,475 | 3,475 | 1,900 |
| 2011/05/31 | 3,425 | 3,500 | 3,425 | 3,490 | 1,700 |
| 2011/05/30 | 3,410 | 3,435 | 3,400 | 3,420 | 6,000 |
| 2011/05/27 | 3,400 | 3,435 | 3,395 | 3,425 | 2,700 |
| 2011/05/26 | 3,395 | 3,400 | 3,390 | 3,390 | 3,700 |
| 2011/05/25 | 3,390 | 3,390 | 3,355 | 3,375 | 2,300 |
| 2011/05/24 | 3,390 | 3,400 | 3,335 | 3,335 | 1,900 |
| 2011/05/23 | 3,315 | 3,360 | 3,285 | 3,360 | 10,400 |
| 2011/05/20 | 3,280 | 3,315 | 3,280 | 3,290 | 3,500 |
| 2011/05/19 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2011/05/18 | 3,285 | 3,325 | 3,285 | 3,310 | 1,600 |
| 2011/05/17 | 3,250 | 3,285 | 3,250 | 3,280 | 2,900 |
| 2011/05/16 | 3,290 | 3,290 | 3,250 | 3,255 | 5,100 |
| 2011/05/13 | 3,295 | 3,315 | 3,280 | 3,310 | 9,100 |
| 2011/05/12 | 3,345 | 3,345 | 3,310 | 3,310 | 2,400 |
| 2011/05/11 | 3,400 | 3,400 | 3,355 | 3,360 | 3,400 |
| 2011/05/10 | 3,405 | 3,410 | 3,385 | 3,410 | 900 |
| 2011/05/09 | 3,435 | 3,435 | 3,385 | 3,385 | 1,700 |
| 2011/05/06 | 3,400 | 3,425 | 3,395 | 3,415 | 1,000 |
| 2011/05/02 | 3,395 | 3,410 | 3,395 | 3,405 | 3,100 |
| 2011/04/28 | 3,340 | 3,385 | 3,340 | 3,380 | 3,900 |
| 2011/04/27 | 3,375 | 3,375 | 3,330 | 3,330 | 3,500 |
| 2011/04/26 | 3,410 | 3,410 | 3,390 | 3,395 | 3,200 |
| 2011/04/25 | 3,425 | 3,425 | 3,400 | 3,410 | 700 |
| 2011/04/22 | 3,465 | 3,485 | 3,450 | 3,450 | 700 |
| 2011/04/21 | 3,470 | 3,470 | 3,465 | 3,465 | 1,100 |
| 2011/04/20 | 3,500 | 3,500 | 3,485 | 3,485 | 1,400 |
| 2011/04/19 | 3,460 | 3,510 | 3,460 | 3,510 | 3,000 |
| 2011/04/18 | 3,500 | 3,500 | 3,450 | 3,485 | 6,400 |
| 2011/04/15 | 3,460 | 3,475 | 3,450 | 3,475 | 3,300 |
| 2011/04/14 | 3,475 | 3,490 | 3,465 | 3,465 | 5,200 |
| 2011/04/13 | 3,375 | 3,380 | 3,375 | 3,380 | 1,600 |
| 2011/04/12 | 3,435 | 3,440 | 3,375 | 3,410 | 5,000 |
| 2011/04/11 | 3,460 | 3,460 | 3,435 | 3,445 | 4,400 |
| 2011/04/08 | 3,390 | 3,450 | 3,390 | 3,450 | 6,400 |
| 2011/04/07 | 3,390 | 3,425 | 3,390 | 3,410 | 3,600 |
| 2011/04/06 | 3,375 | 3,380 | 3,320 | 3,325 | 7,100 |
| 2011/04/05 | 3,355 | 3,355 | 3,290 | 3,315 | 3,700 |
| 2011/04/04 | 3,395 | 3,395 | 3,365 | 3,365 | 1,700 |
| 2011/04/01 | 3,400 | 3,400 | 3,370 | 3,375 | 4,500 |
| 2011/03/31 | 3,410 | 3,410 | 3,350 | 3,400 | 8,400 |
| 2011/03/30 | 3,395 | 3,415 | 3,385 | 3,410 | 10,200 |
| 2011/03/29 | 3,405 | 3,410 | 3,390 | 3,395 | 15,100 |
| 2011/03/28 | 3,450 | 3,450 | 3,405 | 3,440 | 18,900 |
| 2011/03/25 | 3,475 | 3,475 | 3,390 | 3,405 | 17,700 |
| 2011/03/24 | 3,490 | 3,510 | 3,440 | 3,440 | 15,300 |
| 2011/03/23 | 3,500 | 3,510 | 3,480 | 3,495 | 8,500 |
| 2011/03/22 | 3,445 | 3,480 | 3,430 | 3,475 | 10,500 |
| 2011/03/18 | 3,340 | 3,370 | 3,330 | 3,330 | 25,900 |
| 2011/03/17 | 3,260 | 3,360 | 3,230 | 3,335 | 16,100 |
| 2011/03/16 | 3,280 | 3,385 | 3,180 | 3,380 | 30,000 |
| 2011/03/15 | 3,455 | 3,480 | 3,025 | 3,285 | 25,100 |
| 2011/03/14 | 3,595 | 3,635 | 3,445 | 3,525 | 13,100 |
| 2011/03/11 | 3,770 | 3,775 | 3,745 | 3,745 | 130,400 |
| 2011/03/10 | 3,775 | 3,795 | 3,770 | 3,770 | 5,600 |
| 2011/03/09 | 3,765 | 3,785 | 3,765 | 3,770 | 2,300 |
| 2011/03/08 | 3,755 | 3,760 | 3,740 | 3,740 | 4,000 |
| 2011/03/07 | 3,740 | 3,755 | 3,725 | 3,750 | 5,800 |
| 2011/03/04 | 3,760 | 3,765 | 3,740 | 3,740 | 7,400 |
| 2011/03/03 | 3,735 | 3,765 | 3,735 | 3,760 | 1,600 |
| 2011/03/02 | 3,755 | 3,760 | 3,745 | 3,745 | 7,100 |
| 2011/03/01 | 3,725 | 3,760 | 3,725 | 3,760 | 6,000 |
| 2011/02/28 | 3,715 | 3,725 | 3,710 | 3,725 | 5,200 |
| 2011/02/25 | 3,715 | 3,720 | 3,710 | 3,715 | 4,200 |
| 2011/02/24 | 3,700 | 3,720 | 3,700 | 3,720 | 4,400 |
| 2011/02/23 | 3,705 | 3,720 | 3,705 | 3,705 | 9,500 |
| 2011/02/22 | 3,700 | 3,700 | 3,690 | 3,695 | 5,600 |
| 2011/02/21 | 3,730 | 3,730 | 3,705 | 3,705 | 4,300 |
| 2011/02/18 | 3,740 | 3,740 | 3,715 | 3,720 | 6,600 |
| 2011/02/17 | 3,690 | 3,725 | 3,690 | 3,715 | 7,300 |
| 2011/02/16 | 3,665 | 3,690 | 3,665 | 3,665 | 3,900 |
| 2011/02/15 | 3,710 | 3,710 | 3,665 | 3,665 | 6,100 |
| 2011/02/14 | 3,725 | 3,730 | 3,700 | 3,700 | 3,200 |
| 2011/02/10 | 3,655 | 3,685 | 3,650 | 3,685 | 2,100 |
| 2011/02/09 | 3,680 | 3,690 | 3,645 | 3,660 | 9,300 |
| 2011/02/08 | 3,660 | 3,680 | 3,650 | 3,675 | 4,200 |
| 2011/02/07 | 3,680 | 3,680 | 3,630 | 3,635 | 15,400 |
| 2011/02/04 | 3,770 | 3,770 | 3,675 | 3,675 | 8,000 |
| 2011/02/03 | 3,700 | 3,715 | 3,690 | 3,700 | 2,400 |
| 2011/02/02 | 3,700 | 3,720 | 3,700 | 3,710 | 5,400 |
| 2011/02/01 | 3,670 | 3,700 | 3,670 | 3,685 | 1,700 |
| 2011/01/31 | 3,675 | 3,680 | 3,670 | 3,670 | 3,200 |
| 2011/01/28 | 3,690 | 3,695 | 3,680 | 3,690 | 8,200 |
| 2011/01/27 | 3,700 | 3,705 | 3,690 | 3,700 | 4,400 |
| 2011/01/26 | 3,725 | 3,725 | 3,695 | 3,695 | 5,700 |
| 2011/01/25 | 3,710 | 3,735 | 3,710 | 3,725 | 6,300 |
| 2011/01/24 | 3,755 | 3,755 | 3,690 | 3,700 | 9,200 |
| 2011/01/21 | 3,780 | 3,795 | 3,745 | 3,750 | 4,300 |
| 2011/01/20 | 3,750 | 3,750 | 3,745 | 3,745 | 700 |
| 2011/01/19 | 3,750 | 3,755 | 3,750 | 3,750 | 3,300 |
| 2011/01/18 | 3,760 | 3,780 | 3,760 | 3,770 | 1,700 |
| 2011/01/17 | 3,800 | 3,800 | 3,760 | 3,760 | 5,800 |
| 2011/01/14 | 3,840 | 3,840 | 3,790 | 3,790 | 18,400 |
| 2011/01/13 | 3,840 | 3,840 | 3,830 | 3,835 | 4,100 |
| 2011/01/12 | 3,810 | 3,830 | 3,795 | 3,805 | 11,200 |
| 2011/01/11 | 3,800 | 3,800 | 3,760 | 3,775 | 5,200 |
| 2011/01/07 | 3,795 | 3,795 | 3,780 | 3,780 | 3,100 |
| 2011/01/06 | 3,760 | 3,795 | 3,760 | 3,785 | 1,100 |
| 2011/01/05 | 3,770 | 3,770 | 3,750 | 3,755 | 3,900 |
| 2011/01/04 | 3,795 | 3,795 | 3,750 | 3,750 | 8,300 |