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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,055 | 4,260 | 4,045 | 4,225 | 527,400 |
| 2013/12/27 | 4,000 | 4,040 | 3,990 | 4,035 | 136,300 |
| 2013/12/26 | 3,950 | 4,010 | 3,925 | 4,005 | 130,400 |
| 2013/12/25 | 3,965 | 3,965 | 3,920 | 3,945 | 114,300 |
| 2013/12/24 | 3,995 | 4,010 | 3,950 | 3,960 | 242,600 |
| 2013/12/20 | 3,980 | 3,990 | 3,960 | 3,985 | 269,600 |
| 2013/12/19 | 3,925 | 3,985 | 3,920 | 3,985 | 278,800 |
| 2013/12/18 | 3,975 | 3,985 | 3,905 | 3,935 | 422,100 |
| 2013/12/17 | 3,885 | 3,970 | 3,885 | 3,970 | 503,800 |
| 2013/12/16 | 3,890 | 3,895 | 3,845 | 3,865 | 127,700 |
| 2013/12/13 | 3,800 | 3,900 | 3,795 | 3,880 | 544,000 |
| 2013/12/12 | 3,865 | 3,875 | 3,800 | 3,835 | 186,600 |
| 2013/12/11 | 3,895 | 3,905 | 3,875 | 3,895 | 98,300 |
| 2013/12/10 | 3,900 | 3,910 | 3,875 | 3,900 | 109,600 |
| 2013/12/09 | 3,835 | 3,910 | 3,830 | 3,910 | 192,200 |
| 2013/12/06 | 3,790 | 3,820 | 3,780 | 3,800 | 177,100 |
| 2013/12/05 | 3,840 | 3,865 | 3,795 | 3,825 | 240,500 |
| 2013/12/04 | 3,850 | 3,865 | 3,835 | 3,855 | 129,000 |
| 2013/12/03 | 3,940 | 3,940 | 3,855 | 3,885 | 256,700 |
| 2013/12/02 | 3,940 | 3,960 | 3,890 | 3,920 | 168,300 |
| 2013/11/29 | 3,920 | 3,945 | 3,900 | 3,940 | 147,100 |
| 2013/11/28 | 3,880 | 3,920 | 3,870 | 3,920 | 118,900 |
| 2013/11/27 | 3,900 | 3,910 | 3,870 | 3,880 | 136,100 |
| 2013/11/26 | 3,885 | 3,940 | 3,880 | 3,925 | 420,100 |
| 2013/11/25 | 3,880 | 3,885 | 3,855 | 3,880 | 138,300 |
| 2013/11/22 | 3,825 | 3,875 | 3,815 | 3,870 | 246,600 |
| 2013/11/21 | 3,810 | 3,825 | 3,800 | 3,820 | 128,300 |
| 2013/11/20 | 3,795 | 3,805 | 3,780 | 3,805 | 158,300 |
| 2013/11/19 | 3,750 | 3,795 | 3,750 | 3,795 | 132,600 |
| 2013/11/18 | 3,790 | 3,790 | 3,750 | 3,765 | 159,900 |
| 2013/11/15 | 3,740 | 3,790 | 3,735 | 3,770 | 230,100 |
| 2013/11/14 | 3,735 | 3,745 | 3,715 | 3,740 | 161,200 |
| 2013/11/13 | 3,730 | 3,740 | 3,695 | 3,725 | 174,500 |
| 2013/11/12 | 3,710 | 3,735 | 3,610 | 3,735 | 227,100 |
| 2013/11/11 | 3,720 | 3,725 | 3,685 | 3,705 | 140,200 |
| 2013/11/08 | 3,700 | 3,730 | 3,695 | 3,705 | 285,900 |
| 2013/11/07 | 3,705 | 3,705 | 3,680 | 3,705 | 191,600 |
| 2013/11/06 | 3,710 | 3,715 | 3,685 | 3,710 | 294,800 |
| 2013/11/05 | 3,725 | 3,725 | 3,675 | 3,695 | 424,700 |
| 2013/11/01 | 3,665 | 3,725 | 3,660 | 3,720 | 390,200 |
| 2013/10/31 | 3,670 | 3,670 | 3,630 | 3,660 | 209,800 |
| 2013/10/30 | 3,675 | 3,695 | 3,620 | 3,665 | 732,800 |
| 2013/10/29 | 3,655 | 3,680 | 3,625 | 3,675 | 258,100 |
| 2013/10/28 | 3,635 | 3,660 | 3,625 | 3,645 | 286,000 |
| 2013/10/25 | 3,635 | 3,640 | 3,610 | 3,630 | 307,500 |
| 2013/10/24 | 3,595 | 3,625 | 3,580 | 3,625 | 224,000 |
| 2013/10/23 | 3,590 | 3,600 | 3,580 | 3,585 | 183,100 |
| 2013/10/22 | 3,590 | 3,590 | 3,570 | 3,585 | 110,600 |
| 2013/10/21 | 3,575 | 3,580 | 3,550 | 3,570 | 116,000 |
| 2013/10/18 | 3,580 | 3,585 | 3,570 | 3,580 | 140,900 |
| 2013/10/17 | 3,585 | 3,590 | 3,560 | 3,575 | 120,000 |
| 2013/10/16 | 3,585 | 3,585 | 3,545 | 3,570 | 199,100 |
| 2013/10/15 | 3,555 | 3,595 | 3,550 | 3,590 | 238,700 |
| 2013/10/11 | 3,530 | 3,560 | 3,530 | 3,550 | 198,600 |
| 2013/10/10 | 3,465 | 3,525 | 3,465 | 3,505 | 275,200 |
| 2013/10/09 | 3,450 | 3,470 | 3,435 | 3,470 | 176,800 |
| 2013/10/08 | 3,450 | 3,475 | 3,430 | 3,460 | 219,700 |
| 2013/10/07 | 3,425 | 3,470 | 3,425 | 3,450 | 265,000 |
| 2013/10/04 | 3,455 | 3,460 | 3,400 | 3,405 | 286,900 |
| 2013/10/03 | 3,480 | 3,500 | 3,450 | 3,465 | 286,600 |
| 2013/10/02 | 3,525 | 3,530 | 3,465 | 3,475 | 399,000 |
| 2013/10/01 | 3,570 | 3,570 | 3,545 | 3,545 | 87,900 |
| 2013/09/30 | 3,550 | 3,580 | 3,530 | 3,570 | 226,900 |
| 2013/09/27 | 3,565 | 3,570 | 3,530 | 3,540 | 232,900 |
| 2013/09/26 | 3,585 | 3,585 | 3,520 | 3,580 | 167,800 |
| 2013/09/25 | 3,570 | 3,600 | 3,550 | 3,600 | 270,300 |
| 2013/09/24 | 3,560 | 3,605 | 3,560 | 3,560 | 324,600 |
| 2013/09/20 | 3,565 | 3,580 | 3,555 | 3,560 | 146,700 |
| 2013/09/19 | 3,580 | 3,585 | 3,545 | 3,570 | 180,200 |
| 2013/09/18 | 3,565 | 3,580 | 3,540 | 3,580 | 155,700 |
| 2013/09/17 | 3,535 | 3,585 | 3,525 | 3,535 | 212,000 |
| 2013/09/13 | 3,535 | 3,565 | 3,505 | 3,510 | 329,300 |
| 2013/09/12 | 3,555 | 3,580 | 3,550 | 3,575 | 160,400 |
| 2013/09/11 | 3,580 | 3,590 | 3,530 | 3,550 | 291,300 |
| 2013/09/10 | 3,575 | 3,595 | 3,560 | 3,585 | 192,100 |
| 2013/09/09 | 3,600 | 3,600 | 3,545 | 3,570 | 192,400 |
| 2013/09/06 | 3,555 | 3,560 | 3,505 | 3,515 | 226,700 |
| 2013/09/05 | 3,585 | 3,595 | 3,540 | 3,555 | 227,000 |
| 2013/09/04 | 3,570 | 3,595 | 3,570 | 3,595 | 255,400 |
| 2013/09/03 | 3,565 | 3,615 | 3,560 | 3,605 | 234,600 |
| 2013/09/02 | 3,560 | 3,560 | 3,520 | 3,550 | 104,500 |
| 2013/08/30 | 3,560 | 3,565 | 3,530 | 3,560 | 271,800 |
| 2013/08/29 | 3,540 | 3,550 | 3,520 | 3,535 | 112,000 |
| 2013/08/28 | 3,505 | 3,545 | 3,485 | 3,535 | 142,000 |
| 2013/08/27 | 3,550 | 3,565 | 3,540 | 3,545 | 92,400 |
| 2013/08/26 | 3,545 | 3,565 | 3,530 | 3,545 | 125,400 |
| 2013/08/23 | 3,545 | 3,555 | 3,510 | 3,525 | 230,900 |
| 2013/08/22 | 3,520 | 3,545 | 3,495 | 3,525 | 229,100 |
| 2013/08/21 | 3,575 | 3,575 | 3,535 | 3,535 | 259,600 |
| 2013/08/20 | 3,565 | 3,595 | 3,530 | 3,585 | 340,600 |
| 2013/08/19 | 3,465 | 3,575 | 3,455 | 3,570 | 277,800 |
| 2013/08/16 | 3,480 | 3,485 | 3,440 | 3,455 | 126,100 |
| 2013/08/15 | 3,480 | 3,490 | 3,465 | 3,480 | 120,300 |
| 2013/08/14 | 3,465 | 3,490 | 3,445 | 3,490 | 127,800 |
| 2013/08/13 | 3,430 | 3,470 | 3,420 | 3,465 | 106,700 |
| 2013/08/12 | 3,400 | 3,435 | 3,380 | 3,420 | 147,400 |
| 2013/08/09 | 3,465 | 3,475 | 3,390 | 3,400 | 279,000 |
| 2013/08/08 | 3,475 | 3,490 | 3,450 | 3,460 | 227,000 |
| 2013/08/07 | 3,490 | 3,490 | 3,450 | 3,465 | 177,200 |
| 2013/08/06 | 3,500 | 3,520 | 3,450 | 3,520 | 270,900 |
| 2013/08/05 | 3,470 | 3,510 | 3,450 | 3,490 | 229,800 |
| 2013/08/02 | 3,435 | 3,480 | 3,435 | 3,475 | 227,600 |
| 2013/08/01 | 3,385 | 3,425 | 3,350 | 3,425 | 351,500 |
| 2013/07/31 | 3,465 | 3,470 | 3,365 | 3,380 | 456,700 |
| 2013/07/30 | 3,445 | 3,470 | 3,420 | 3,465 | 204,500 |
| 2013/07/29 | 3,480 | 3,485 | 3,440 | 3,445 | 200,700 |
| 2013/07/26 | 3,540 | 3,545 | 3,470 | 3,480 | 340,100 |
| 2013/07/25 | 3,555 | 3,570 | 3,545 | 3,560 | 220,100 |
| 2013/07/24 | 3,520 | 3,535 | 3,515 | 3,530 | 152,700 |
| 2013/07/23 | 3,510 | 3,540 | 3,500 | 3,530 | 345,300 |
| 2013/07/22 | 3,550 | 3,565 | 3,510 | 3,525 | 252,600 |
| 2013/07/19 | 3,555 | 3,565 | 3,520 | 3,550 | 339,800 |
| 2013/07/18 | 3,545 | 3,570 | 3,540 | 3,555 | 283,600 |
| 2013/07/17 | 3,580 | 3,610 | 3,535 | 3,555 | 310,700 |
| 2013/07/16 | 3,575 | 3,610 | 3,565 | 3,595 | 305,300 |
| 2013/07/12 | 3,560 | 3,585 | 3,545 | 3,550 | 21,500 |
| 2013/07/11 | 3,610 | 3,610 | 3,555 | 3,580 | 8,800 |
| 2013/07/10 | 3,610 | 3,620 | 3,560 | 3,605 | 20,100 |
| 2013/07/09 | 3,650 | 3,655 | 3,630 | 3,635 | 11,500 |
| 2013/07/08 | 3,705 | 3,705 | 3,650 | 3,650 | 4,900 |
| 2013/07/05 | 3,725 | 3,725 | 3,650 | 3,665 | 7,700 |
| 2013/07/04 | 3,660 | 3,700 | 3,645 | 3,660 | 3,600 |
| 2013/07/03 | 3,735 | 3,735 | 3,660 | 3,680 | 13,300 |
| 2013/07/02 | 3,680 | 3,740 | 3,680 | 3,740 | 9,700 |
| 2013/07/01 | 3,615 | 3,670 | 3,600 | 3,665 | 10,100 |
| 2013/06/28 | 3,525 | 3,545 | 3,505 | 3,530 | 23,700 |
| 2013/06/27 | 3,580 | 3,580 | 3,500 | 3,555 | 12,600 |
| 2013/06/26 | 3,630 | 3,645 | 3,555 | 3,580 | 6,700 |
| 2013/06/25 | 3,665 | 3,665 | 3,600 | 3,615 | 6,600 |
| 2013/06/24 | 3,665 | 3,665 | 3,625 | 3,640 | 2,800 |
| 2013/06/21 | 3,525 | 3,660 | 3,525 | 3,635 | 17,300 |
| 2013/06/20 | 3,625 | 3,655 | 3,595 | 3,595 | 10,200 |
| 2013/06/19 | 3,565 | 3,650 | 3,565 | 3,650 | 7,400 |
| 2013/06/18 | 3,545 | 3,565 | 3,500 | 3,510 | 12,400 |
| 2013/06/17 | 3,490 | 3,560 | 3,490 | 3,555 | 11,200 |
| 2013/06/14 | 3,560 | 3,605 | 3,505 | 3,505 | 173,800 |
| 2013/06/13 | 3,625 | 3,655 | 3,535 | 3,535 | 17,700 |
| 2013/06/12 | 3,570 | 3,640 | 3,570 | 3,615 | 20,400 |
| 2013/06/11 | 3,520 | 3,605 | 3,520 | 3,565 | 14,500 |
| 2013/06/10 | 3,530 | 3,585 | 3,510 | 3,565 | 16,200 |
| 2013/06/07 | 3,440 | 3,545 | 3,440 | 3,505 | 18,000 |
| 2013/06/06 | 3,570 | 3,570 | 3,480 | 3,490 | 17,800 |
| 2013/06/05 | 3,600 | 3,660 | 3,585 | 3,585 | 15,400 |
| 2013/06/04 | 3,600 | 3,660 | 3,590 | 3,600 | 21,400 |
| 2013/06/03 | 3,680 | 3,680 | 3,610 | 3,615 | 19,800 |
| 2013/05/31 | 3,725 | 3,735 | 3,690 | 3,695 | 17,600 |
| 2013/05/30 | 3,700 | 3,720 | 3,675 | 3,690 | 23,100 |
| 2013/05/29 | 3,730 | 3,750 | 3,700 | 3,715 | 21,400 |
| 2013/05/28 | 3,710 | 3,725 | 3,695 | 3,700 | 19,700 |
| 2013/05/27 | 3,705 | 3,730 | 3,695 | 3,705 | 12,200 |
| 2013/05/24 | 3,700 | 3,750 | 3,670 | 3,720 | 35,200 |
| 2013/05/23 | 3,810 | 3,835 | 3,695 | 3,695 | 32,100 |
| 2013/05/22 | 3,845 | 3,860 | 3,825 | 3,825 | 16,700 |
| 2013/05/21 | 3,810 | 3,845 | 3,800 | 3,840 | 13,200 |
| 2013/05/20 | 3,880 | 3,880 | 3,815 | 3,815 | 15,000 |
| 2013/05/17 | 3,840 | 3,885 | 3,830 | 3,840 | 16,100 |
| 2013/05/16 | 3,865 | 3,865 | 3,790 | 3,810 | 26,900 |
| 2013/05/15 | 3,860 | 3,865 | 3,835 | 3,860 | 24,500 |
| 2013/05/14 | 3,820 | 3,860 | 3,810 | 3,835 | 16,800 |
| 2013/05/13 | 3,845 | 3,850 | 3,815 | 3,815 | 18,800 |
| 2013/05/10 | 3,890 | 3,900 | 3,815 | 3,835 | 44,200 |
| 2013/05/09 | 3,785 | 3,875 | 3,770 | 3,820 | 26,900 |
| 2013/05/08 | 3,850 | 3,850 | 3,780 | 3,795 | 134,400 |
| 2013/05/07 | 3,950 | 3,950 | 3,855 | 3,870 | 70,900 |
| 2013/05/02 | 3,990 | 3,990 | 3,810 | 3,880 | 141,400 |
| 2013/05/01 | 4,290 | 4,300 | 4,220 | 4,220 | 13,300 |
| 2013/04/30 | 4,265 | 4,305 | 4,240 | 4,285 | 19,400 |
| 2013/04/26 | 4,235 | 4,240 | 4,175 | 4,205 | 8,800 |
| 2013/04/25 | 4,250 | 4,305 | 4,250 | 4,250 | 14,300 |
| 2013/04/24 | 4,250 | 4,255 | 4,185 | 4,195 | 15,100 |
| 2013/04/23 | 4,165 | 4,280 | 4,165 | 4,240 | 10,400 |
| 2013/04/22 | 4,195 | 4,235 | 4,175 | 4,195 | 7,900 |
| 2013/04/19 | 4,155 | 4,160 | 4,115 | 4,140 | 9,400 |
| 2013/04/18 | 4,115 | 4,155 | 4,095 | 4,135 | 11,400 |
| 2013/04/17 | 4,140 | 4,145 | 4,100 | 4,105 | 17,700 |
| 2013/04/16 | 4,120 | 4,180 | 4,110 | 4,165 | 16,500 |
| 2013/04/15 | 4,150 | 4,185 | 4,125 | 4,140 | 6,100 |
| 2013/04/12 | 4,140 | 4,190 | 4,120 | 4,150 | 24,500 |
| 2013/04/11 | 4,250 | 4,320 | 4,175 | 4,195 | 17,100 |
| 2013/04/10 | 4,145 | 4,245 | 4,145 | 4,245 | 19,500 |
| 2013/04/09 | 4,090 | 4,145 | 4,090 | 4,140 | 10,900 |
| 2013/04/08 | 4,105 | 4,175 | 4,095 | 4,140 | 38,200 |
| 2013/04/05 | 4,090 | 4,115 | 4,055 | 4,065 | 38,900 |
| 2013/04/04 | 3,955 | 4,050 | 3,955 | 4,045 | 16,600 |
| 2013/04/03 | 3,835 | 3,995 | 3,835 | 3,995 | 12,400 |
| 2013/04/02 | 3,870 | 3,970 | 3,825 | 3,890 | 14,200 |
| 2013/04/01 | 4,035 | 4,040 | 3,905 | 3,905 | 9,100 |
| 2013/03/29 | 4,005 | 4,015 | 3,945 | 4,015 | 19,400 |
| 2013/03/28 | 4,035 | 4,040 | 3,980 | 3,985 | 9,800 |
| 2013/03/27 | 4,005 | 4,020 | 3,975 | 4,015 | 14,700 |
| 2013/03/26 | 4,105 | 4,105 | 4,005 | 4,035 | 20,900 |
| 2013/03/25 | 3,995 | 4,050 | 3,980 | 4,035 | 23,500 |
| 2013/03/22 | 4,000 | 4,035 | 3,975 | 3,990 | 23,600 |
| 2013/03/21 | 3,995 | 4,080 | 3,985 | 3,995 | 22,600 |
| 2013/03/19 | 3,885 | 3,970 | 3,885 | 3,950 | 16,800 |
| 2013/03/18 | 3,850 | 3,870 | 3,800 | 3,850 | 9,000 |
| 2013/03/15 | 3,830 | 3,890 | 3,830 | 3,865 | 15,500 |
| 2013/03/14 | 3,830 | 3,830 | 3,790 | 3,800 | 8,200 |
| 2013/03/13 | 3,865 | 3,895 | 3,830 | 3,835 | 12,700 |
| 2013/03/12 | 3,810 | 3,845 | 3,785 | 3,835 | 18,300 |
| 2013/03/11 | 3,785 | 3,820 | 3,785 | 3,795 | 16,900 |
| 2013/03/08 | 3,740 | 3,800 | 3,740 | 3,785 | 155,200 |
| 2013/03/07 | 3,815 | 3,820 | 3,755 | 3,765 | 22,000 |
| 2013/03/06 | 3,845 | 3,845 | 3,815 | 3,830 | 6,300 |
| 2013/03/05 | 3,850 | 3,855 | 3,845 | 3,845 | 2,700 |
| 2013/03/04 | 3,815 | 3,855 | 3,805 | 3,840 | 3,600 |
| 2013/03/01 | 3,825 | 3,850 | 3,775 | 3,775 | 8,000 |
| 2013/02/28 | 3,865 | 3,880 | 3,795 | 3,850 | 12,600 |
| 2013/02/27 | 3,890 | 3,900 | 3,850 | 3,865 | 11,100 |
| 2013/02/26 | 3,855 | 3,985 | 3,855 | 3,895 | 6,800 |
| 2013/02/25 | 3,905 | 3,905 | 3,830 | 3,865 | 8,200 |
| 2013/02/22 | 3,740 | 3,830 | 3,740 | 3,805 | 17,400 |
| 2013/02/21 | 3,725 | 3,740 | 3,725 | 3,730 | 9,100 |
| 2013/02/20 | 3,740 | 3,740 | 3,685 | 3,725 | 7,500 |
| 2013/02/19 | 3,640 | 3,685 | 3,640 | 3,675 | 18,400 |
| 2013/02/18 | 3,630 | 3,640 | 3,625 | 3,640 | 7,300 |
| 2013/02/15 | 3,625 | 3,625 | 3,595 | 3,600 | 12,400 |
| 2013/02/14 | 3,615 | 3,640 | 3,590 | 3,595 | 14,500 |
| 2013/02/13 | 3,660 | 3,665 | 3,580 | 3,580 | 38,900 |
| 2013/02/12 | 3,945 | 3,960 | 3,655 | 3,655 | 34,400 |
| 2013/02/08 | 4,010 | 4,010 | 3,940 | 3,940 | 10,200 |
| 2013/02/07 | 3,940 | 4,005 | 3,940 | 3,990 | 8,900 |
| 2013/02/06 | 3,955 | 3,980 | 3,950 | 3,970 | 7,900 |
| 2013/02/05 | 3,955 | 3,955 | 3,885 | 3,885 | 5,400 |
| 2013/02/04 | 3,980 | 3,990 | 3,965 | 3,965 | 2,100 |
| 2013/02/01 | 3,955 | 3,995 | 3,955 | 3,985 | 3,700 |
| 2013/01/31 | 3,920 | 3,995 | 3,900 | 3,980 | 5,200 |
| 2013/01/30 | 3,905 | 3,930 | 3,900 | 3,910 | 6,500 |
| 2013/01/29 | 3,925 | 3,925 | 3,885 | 3,885 | 3,500 |
| 2013/01/28 | 4,000 | 4,000 | 3,910 | 3,910 | 9,400 |
| 2013/01/25 | 3,970 | 3,995 | 3,965 | 3,985 | 3,900 |
| 2013/01/24 | 3,970 | 4,005 | 3,940 | 3,940 | 7,200 |
| 2013/01/23 | 3,930 | 3,970 | 3,930 | 3,970 | 3,400 |
| 2013/01/22 | 3,900 | 3,945 | 3,900 | 3,915 | 8,900 |
| 2013/01/21 | 3,940 | 3,980 | 3,910 | 3,910 | 5,600 |
| 2013/01/18 | 3,895 | 3,970 | 3,890 | 3,965 | 9,000 |
| 2013/01/17 | 3,905 | 3,910 | 3,860 | 3,890 | 8,500 |
| 2013/01/16 | 3,860 | 3,910 | 3,860 | 3,905 | 4,700 |
| 2013/01/15 | 3,850 | 3,855 | 3,820 | 3,840 | 5,800 |
| 2013/01/11 | 3,840 | 3,885 | 3,815 | 3,830 | 3,400 |
| 2013/01/10 | 3,905 | 3,935 | 3,790 | 3,835 | 16,800 |
| 2013/01/09 | 3,675 | 3,920 | 3,675 | 3,900 | 21,300 |
| 2013/01/08 | 3,615 | 3,670 | 3,615 | 3,655 | 4,800 |
| 2013/01/07 | 3,605 | 3,640 | 3,580 | 3,610 | 6,200 |
| 2013/01/04 | 3,625 | 3,630 | 3,580 | 3,580 | 18,900 |