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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,600 | 3,620 | 3,585 | 3,585 | 188,500 |
| 2014/12/29 | 3,615 | 3,615 | 3,580 | 3,600 | 230,500 |
| 2014/12/26 | 3,625 | 3,640 | 3,610 | 3,620 | 119,100 |
| 2014/12/25 | 3,675 | 3,685 | 3,600 | 3,600 | 224,100 |
| 2014/12/24 | 3,620 | 3,670 | 3,615 | 3,655 | 290,900 |
| 2014/12/22 | 3,605 | 3,620 | 3,565 | 3,600 | 249,400 |
| 2014/12/19 | 3,610 | 3,620 | 3,580 | 3,605 | 233,900 |
| 2014/12/18 | 3,595 | 3,600 | 3,555 | 3,585 | 276,900 |
| 2014/12/17 | 3,570 | 3,610 | 3,550 | 3,550 | 309,200 |
| 2014/12/16 | 3,585 | 3,600 | 3,565 | 3,565 | 311,900 |
| 2014/12/15 | 3,550 | 3,625 | 3,550 | 3,590 | 339,200 |
| 2014/12/12 | 3,570 | 3,585 | 3,550 | 3,550 | 444,000 |
| 2014/12/11 | 3,600 | 3,620 | 3,570 | 3,585 | 331,300 |
| 2014/12/10 | 3,625 | 3,660 | 3,605 | 3,615 | 306,100 |
| 2014/12/09 | 3,645 | 3,670 | 3,635 | 3,640 | 298,200 |
| 2014/12/08 | 3,705 | 3,715 | 3,655 | 3,675 | 478,100 |
| 2014/12/05 | 3,765 | 3,770 | 3,680 | 3,695 | 470,700 |
| 2014/12/04 | 3,835 | 3,890 | 3,755 | 3,775 | 729,700 |
| 2014/12/03 | 3,700 | 3,830 | 3,685 | 3,820 | 836,400 |
| 2014/12/02 | 3,670 | 3,700 | 3,630 | 3,655 | 415,300 |
| 2014/12/01 | 3,635 | 3,670 | 3,625 | 3,655 | 260,700 |
| 2014/11/28 | 3,650 | 3,660 | 3,605 | 3,615 | 380,300 |
| 2014/11/27 | 3,665 | 3,675 | 3,630 | 3,640 | 211,100 |
| 2014/11/26 | 3,665 | 3,685 | 3,625 | 3,660 | 407,400 |
| 2014/11/25 | 3,700 | 3,700 | 3,630 | 3,640 | 428,600 |
| 2014/11/21 | 3,675 | 3,695 | 3,635 | 3,685 | 464,100 |
| 2014/11/20 | 3,685 | 3,685 | 3,650 | 3,665 | 206,400 |
| 2014/11/19 | 3,680 | 3,690 | 3,635 | 3,650 | 325,100 |
| 2014/11/18 | 3,620 | 3,670 | 3,620 | 3,670 | 258,100 |
| 2014/11/17 | 3,670 | 3,670 | 3,610 | 3,625 | 387,200 |
| 2014/11/14 | 3,650 | 3,675 | 3,635 | 3,665 | 388,400 |
| 2014/11/13 | 3,565 | 3,630 | 3,565 | 3,625 | 253,200 |
| 2014/11/12 | 3,630 | 3,635 | 3,580 | 3,580 | 359,300 |
| 2014/11/11 | 3,620 | 3,640 | 3,555 | 3,625 | 554,900 |
| 2014/11/10 | 3,510 | 3,595 | 3,510 | 3,585 | 637,000 |
| 2014/11/07 | 3,425 | 3,500 | 3,425 | 3,490 | 429,200 |
| 2014/11/06 | 3,565 | 3,565 | 3,415 | 3,415 | 751,100 |
| 2014/11/05 | 3,405 | 3,585 | 3,405 | 3,565 | 870,300 |
| 2014/11/04 | 3,495 | 3,495 | 3,295 | 3,425 | 1,222,200 |
| 2014/10/31 | 3,515 | 3,550 | 3,480 | 3,495 | 660,900 |
| 2014/10/30 | 3,505 | 3,520 | 3,455 | 3,495 | 589,500 |
| 2014/10/29 | 3,465 | 3,495 | 3,460 | 3,490 | 339,900 |
| 2014/10/28 | 3,445 | 3,470 | 3,430 | 3,450 | 255,800 |
| 2014/10/27 | 3,455 | 3,460 | 3,420 | 3,450 | 280,400 |
| 2014/10/24 | 3,430 | 3,445 | 3,405 | 3,445 | 257,300 |
| 2014/10/23 | 3,420 | 3,425 | 3,385 | 3,395 | 219,500 |
| 2014/10/22 | 3,395 | 3,425 | 3,370 | 3,415 | 224,500 |
| 2014/10/21 | 3,370 | 3,385 | 3,315 | 3,350 | 402,300 |
| 2014/10/20 | 3,305 | 3,370 | 3,305 | 3,355 | 431,200 |
| 2014/10/17 | 3,305 | 3,325 | 3,240 | 3,240 | 522,500 |
| 2014/10/16 | 3,335 | 3,350 | 3,305 | 3,310 | 357,300 |
| 2014/10/15 | 3,350 | 3,385 | 3,330 | 3,380 | 338,100 |
| 2014/10/14 | 3,375 | 3,380 | 3,345 | 3,350 | 526,100 |
| 2014/10/10 | 3,405 | 3,430 | 3,390 | 3,415 | 415,900 |
| 2014/10/09 | 3,515 | 3,530 | 3,445 | 3,450 | 371,700 |
| 2014/10/08 | 3,515 | 3,530 | 3,490 | 3,520 | 440,200 |
| 2014/10/07 | 3,550 | 3,555 | 3,515 | 3,525 | 271,700 |
| 2014/10/06 | 3,605 | 3,620 | 3,545 | 3,545 | 485,500 |
| 2014/10/03 | 3,550 | 3,615 | 3,550 | 3,595 | 434,600 |
| 2014/10/02 | 3,595 | 3,605 | 3,550 | 3,565 | 465,300 |
| 2014/10/01 | 3,595 | 3,610 | 3,575 | 3,580 | 457,800 |
| 2014/09/30 | 3,645 | 3,655 | 3,595 | 3,600 | 501,600 |
| 2014/09/29 | 3,710 | 3,715 | 3,645 | 3,665 | 338,200 |
| 2014/09/26 | 3,690 | 3,710 | 3,685 | 3,690 | 236,100 |
| 2014/09/25 | 3,715 | 3,720 | 3,705 | 3,720 | 365,500 |
| 2014/09/24 | 3,715 | 3,720 | 3,700 | 3,705 | 350,800 |
| 2014/09/22 | 3,735 | 3,740 | 3,710 | 3,720 | 317,900 |
| 2014/09/19 | 3,720 | 3,725 | 3,710 | 3,710 | 237,800 |
| 2014/09/18 | 3,720 | 3,740 | 3,705 | 3,710 | 421,800 |
| 2014/09/17 | 3,720 | 3,730 | 3,710 | 3,715 | 278,200 |
| 2014/09/16 | 3,715 | 3,720 | 3,690 | 3,715 | 316,800 |
| 2014/09/12 | 3,710 | 3,720 | 3,705 | 3,710 | 347,600 |
| 2014/09/11 | 3,755 | 3,760 | 3,710 | 3,720 | 363,100 |
| 2014/09/10 | 3,700 | 3,750 | 3,700 | 3,725 | 626,900 |
| 2014/09/09 | 3,700 | 3,700 | 3,670 | 3,685 | 228,700 |
| 2014/09/08 | 3,710 | 3,725 | 3,695 | 3,700 | 311,900 |
| 2014/09/05 | 3,765 | 3,765 | 3,710 | 3,710 | 341,100 |
| 2014/09/04 | 3,740 | 3,750 | 3,720 | 3,740 | 245,600 |
| 2014/09/03 | 3,785 | 3,790 | 3,730 | 3,740 | 242,200 |
| 2014/09/02 | 3,760 | 3,795 | 3,750 | 3,770 | 405,300 |
| 2014/09/01 | 3,700 | 3,745 | 3,700 | 3,740 | 217,900 |
| 2014/08/29 | 3,710 | 3,750 | 3,680 | 3,685 | 502,800 |
| 2014/08/28 | 3,750 | 3,750 | 3,705 | 3,710 | 207,600 |
| 2014/08/27 | 3,740 | 3,755 | 3,720 | 3,750 | 275,400 |
| 2014/08/26 | 3,785 | 3,785 | 3,745 | 3,750 | 242,800 |
| 2014/08/25 | 3,820 | 3,820 | 3,780 | 3,785 | 203,600 |
| 2014/08/22 | 3,790 | 3,800 | 3,765 | 3,795 | 412,100 |
| 2014/08/21 | 3,835 | 3,835 | 3,760 | 3,775 | 496,600 |
| 2014/08/20 | 3,770 | 3,845 | 3,770 | 3,835 | 466,200 |
| 2014/08/19 | 3,815 | 3,820 | 3,750 | 3,765 | 433,200 |
| 2014/08/18 | 3,845 | 3,845 | 3,785 | 3,815 | 285,200 |
| 2014/08/15 | 3,790 | 3,840 | 3,775 | 3,825 | 389,400 |
| 2014/08/14 | 3,780 | 3,795 | 3,765 | 3,775 | 238,500 |
| 2014/08/13 | 3,735 | 3,790 | 3,735 | 3,770 | 282,700 |
| 2014/08/12 | 3,730 | 3,780 | 3,730 | 3,770 | 368,500 |
| 2014/08/11 | 3,770 | 3,785 | 3,720 | 3,730 | 489,400 |
| 2014/08/08 | 3,655 | 3,770 | 3,655 | 3,765 | 1,018,400 |
| 2014/08/07 | 3,665 | 3,675 | 3,625 | 3,655 | 793,200 |
| 2014/08/06 | 3,730 | 3,750 | 3,685 | 3,695 | 746,100 |
| 2014/08/05 | 3,740 | 3,800 | 3,710 | 3,785 | 681,200 |
| 2014/08/04 | 3,800 | 3,800 | 3,735 | 3,750 | 721,900 |
| 2014/08/01 | 3,830 | 3,885 | 3,805 | 3,810 | 793,300 |
| 2014/07/31 | 3,940 | 3,940 | 3,880 | 3,900 | 554,400 |
| 2014/07/30 | 3,950 | 3,970 | 3,920 | 3,930 | 343,900 |
| 2014/07/29 | 3,920 | 3,970 | 3,915 | 3,945 | 476,300 |
| 2014/07/28 | 3,950 | 3,950 | 3,915 | 3,925 | 474,800 |
| 2014/07/25 | 3,950 | 3,985 | 3,945 | 3,970 | 323,100 |
| 2014/07/24 | 3,980 | 3,980 | 3,915 | 3,950 | 776,400 |
| 2014/07/23 | 4,030 | 4,040 | 3,955 | 4,005 | 897,300 |
| 2014/07/22 | 4,055 | 4,085 | 4,045 | 4,055 | 478,600 |
| 2014/07/18 | 4,040 | 4,100 | 4,030 | 4,085 | 843,600 |
| 2014/07/17 | 4,160 | 4,220 | 4,160 | 4,160 | 712,200 |
| 2014/07/16 | 4,085 | 4,140 | 4,060 | 4,120 | 867,500 |
| 2014/07/15 | 4,050 | 4,075 | 4,030 | 4,045 | 732,800 |
| 2014/07/14 | 4,025 | 4,070 | 4,000 | 4,025 | 987,100 |
| 2014/07/11 | 4,090 | 4,135 | 4,020 | 4,070 | 1,778,000 |
| 2014/07/10 | 4,080 | 4,220 | 4,080 | 4,145 | 3,104,600 |
| 2014/07/09 | 4,335 | 4,385 | 4,335 | 4,360 | 280,400 |
| 2014/07/08 | 4,325 | 4,380 | 4,310 | 4,365 | 241,300 |
| 2014/07/07 | 4,370 | 4,390 | 4,305 | 4,325 | 314,400 |
| 2014/07/04 | 4,425 | 4,425 | 4,325 | 4,355 | 374,700 |
| 2014/07/03 | 4,370 | 4,385 | 4,300 | 4,360 | 406,500 |
| 2014/07/02 | 4,460 | 4,475 | 4,380 | 4,390 | 254,100 |
| 2014/07/01 | 4,410 | 4,460 | 4,400 | 4,450 | 381,600 |
| 2014/06/30 | 4,395 | 4,410 | 4,350 | 4,395 | 390,300 |
| 2014/06/27 | 4,365 | 4,380 | 4,330 | 4,365 | 360,700 |
| 2014/06/26 | 4,310 | 4,375 | 4,220 | 4,360 | 339,500 |
| 2014/06/25 | 4,300 | 4,355 | 4,295 | 4,295 | 265,800 |
| 2014/06/24 | 4,325 | 4,350 | 4,300 | 4,320 | 319,800 |
| 2014/06/23 | 4,370 | 4,375 | 4,315 | 4,320 | 237,300 |
| 2014/06/20 | 4,380 | 4,405 | 4,355 | 4,370 | 366,000 |
| 2014/06/19 | 4,410 | 4,430 | 4,375 | 4,390 | 426,400 |
| 2014/06/18 | 4,425 | 4,465 | 4,400 | 4,435 | 221,500 |
| 2014/06/17 | 4,400 | 4,445 | 4,330 | 4,425 | 451,200 |
| 2014/06/16 | 4,445 | 4,450 | 4,395 | 4,415 | 220,900 |
| 2014/06/13 | 4,430 | 4,465 | 4,400 | 4,450 | 485,100 |
| 2014/06/12 | 4,375 | 4,415 | 4,320 | 4,410 | 315,300 |
| 2014/06/11 | 4,265 | 4,380 | 4,250 | 4,380 | 334,400 |
| 2014/06/10 | 4,265 | 4,305 | 4,245 | 4,260 | 272,200 |
| 2014/06/09 | 4,300 | 4,345 | 4,260 | 4,265 | 223,800 |
| 2014/06/06 | 4,270 | 4,300 | 4,260 | 4,290 | 201,800 |
| 2014/06/05 | 4,215 | 4,285 | 4,205 | 4,265 | 261,900 |
| 2014/06/04 | 4,275 | 4,285 | 4,245 | 4,280 | 270,600 |
| 2014/06/03 | 4,310 | 4,315 | 4,255 | 4,280 | 271,600 |
| 2014/06/02 | 4,285 | 4,335 | 4,265 | 4,320 | 285,900 |
| 2014/05/30 | 4,225 | 4,295 | 4,215 | 4,265 | 560,300 |
| 2014/05/29 | 4,170 | 4,265 | 4,170 | 4,235 | 182,500 |
| 2014/05/28 | 4,175 | 4,240 | 4,130 | 4,210 | 309,700 |
| 2014/05/27 | 4,235 | 4,260 | 4,210 | 4,210 | 306,900 |
| 2014/05/26 | 4,190 | 4,265 | 4,165 | 4,260 | 301,100 |
| 2014/05/23 | 4,165 | 4,180 | 4,135 | 4,170 | 208,700 |
| 2014/05/22 | 4,130 | 4,170 | 4,100 | 4,165 | 212,000 |
| 2014/05/21 | 4,075 | 4,130 | 4,060 | 4,115 | 316,700 |
| 2014/05/20 | 4,035 | 4,105 | 3,975 | 4,085 | 279,800 |
| 2014/05/19 | 4,055 | 4,115 | 4,040 | 4,045 | 165,300 |
| 2014/05/16 | 4,070 | 4,075 | 4,015 | 4,060 | 191,200 |
| 2014/05/15 | 4,050 | 4,110 | 4,025 | 4,110 | 241,200 |
| 2014/05/14 | 4,055 | 4,125 | 4,035 | 4,120 | 235,800 |
| 2014/05/13 | 4,100 | 4,120 | 4,060 | 4,085 | 179,600 |
| 2014/05/12 | 4,065 | 4,140 | 4,050 | 4,075 | 304,100 |
| 2014/05/09 | 4,045 | 4,080 | 4,030 | 4,050 | 301,600 |
| 2014/05/08 | 3,900 | 4,050 | 3,885 | 4,045 | 416,800 |
| 2014/05/07 | 3,940 | 3,950 | 3,890 | 3,930 | 479,200 |
| 2014/05/02 | 3,920 | 3,970 | 3,900 | 3,920 | 349,400 |
| 2014/05/01 | 3,750 | 3,965 | 3,720 | 3,895 | 909,900 |
| 2014/04/30 | 3,870 | 3,895 | 3,840 | 3,885 | 243,200 |
| 2014/04/28 | 3,845 | 3,865 | 3,830 | 3,855 | 118,400 |
| 2014/04/25 | 3,875 | 3,920 | 3,850 | 3,885 | 217,800 |
| 2014/04/24 | 3,895 | 3,905 | 3,835 | 3,875 | 248,000 |
| 2014/04/23 | 3,930 | 3,950 | 3,875 | 3,910 | 174,400 |
| 2014/04/22 | 3,910 | 3,950 | 3,870 | 3,880 | 149,000 |
| 2014/04/21 | 3,960 | 3,990 | 3,910 | 3,935 | 97,400 |
| 2014/04/18 | 3,950 | 3,985 | 3,920 | 3,975 | 181,300 |
| 2014/04/17 | 3,870 | 4,045 | 3,845 | 3,925 | 371,300 |
| 2014/04/16 | 3,825 | 3,865 | 3,810 | 3,845 | 319,300 |
| 2014/04/15 | 3,885 | 3,935 | 3,800 | 3,805 | 266,000 |
| 2014/04/14 | 3,860 | 3,985 | 3,860 | 3,885 | 319,700 |
| 2014/04/11 | 3,835 | 3,880 | 3,800 | 3,850 | 294,000 |
| 2014/04/10 | 3,950 | 3,970 | 3,860 | 3,880 | 355,500 |
| 2014/04/09 | 3,970 | 3,985 | 3,920 | 3,970 | 463,100 |
| 2014/04/08 | 4,025 | 4,060 | 3,995 | 4,050 | 570,700 |
| 2014/04/07 | 3,945 | 4,035 | 3,925 | 4,015 | 447,000 |
| 2014/04/04 | 3,915 | 3,950 | 3,905 | 3,950 | 338,800 |
| 2014/04/03 | 3,940 | 3,945 | 3,870 | 3,890 | 316,800 |
| 2014/04/02 | 3,905 | 3,925 | 3,850 | 3,870 | 338,600 |
| 2014/04/01 | 3,880 | 3,890 | 3,810 | 3,830 | 373,200 |
| 2014/03/31 | 3,945 | 3,965 | 3,865 | 3,945 | 424,300 |
| 2014/03/28 | 3,870 | 3,990 | 3,870 | 3,985 | 686,000 |
| 2014/03/27 | 3,900 | 3,940 | 3,765 | 3,820 | 703,600 |
| 2014/03/26 | 3,885 | 3,940 | 3,845 | 3,875 | 651,600 |
| 2014/03/25 | 3,955 | 3,990 | 3,810 | 3,815 | 782,800 |
| 2014/03/24 | 3,675 | 3,795 | 3,675 | 3,770 | 524,200 |
| 2014/03/20 | 3,705 | 3,715 | 3,605 | 3,605 | 655,300 |
| 2014/03/19 | 3,790 | 3,800 | 3,730 | 3,735 | 254,100 |
| 2014/03/18 | 3,755 | 3,800 | 3,750 | 3,785 | 272,000 |
| 2014/03/17 | 3,770 | 3,770 | 3,675 | 3,685 | 270,700 |
| 2014/03/14 | 3,815 | 3,820 | 3,740 | 3,745 | 371,700 |
| 2014/03/13 | 3,910 | 3,910 | 3,865 | 3,885 | 129,600 |
| 2014/03/12 | 3,920 | 3,925 | 3,885 | 3,885 | 151,700 |
| 2014/03/11 | 3,965 | 3,990 | 3,915 | 3,965 | 217,500 |
| 2014/03/10 | 3,945 | 3,965 | 3,875 | 3,940 | 269,100 |
| 2014/03/07 | 3,975 | 3,980 | 3,920 | 3,950 | 174,100 |
| 2014/03/06 | 3,910 | 3,950 | 3,885 | 3,930 | 205,400 |
| 2014/03/05 | 3,870 | 3,935 | 3,870 | 3,935 | 241,900 |
| 2014/03/04 | 3,795 | 3,850 | 3,775 | 3,845 | 194,500 |
| 2014/03/03 | 3,810 | 3,820 | 3,750 | 3,815 | 241,400 |
| 2014/02/28 | 3,855 | 3,855 | 3,795 | 3,825 | 290,100 |
| 2014/02/27 | 3,875 | 3,895 | 3,860 | 3,880 | 130,100 |
| 2014/02/26 | 3,895 | 3,915 | 3,870 | 3,880 | 105,600 |
| 2014/02/25 | 3,915 | 3,940 | 3,885 | 3,935 | 175,200 |
| 2014/02/24 | 3,850 | 3,895 | 3,825 | 3,860 | 145,500 |
| 2014/02/21 | 3,890 | 3,895 | 3,825 | 3,855 | 227,200 |
| 2014/02/20 | 3,855 | 3,900 | 3,825 | 3,845 | 230,900 |
| 2014/02/19 | 3,830 | 3,895 | 3,810 | 3,895 | 312,000 |
| 2014/02/18 | 3,770 | 3,835 | 3,745 | 3,825 | 305,900 |
| 2014/02/17 | 3,755 | 3,825 | 3,750 | 3,805 | 237,400 |
| 2014/02/14 | 3,800 | 3,820 | 3,750 | 3,760 | 315,000 |
| 2014/02/13 | 3,885 | 3,885 | 3,805 | 3,810 | 270,000 |
| 2014/02/12 | 3,845 | 3,905 | 3,825 | 3,865 | 402,900 |
| 2014/02/10 | 3,965 | 4,020 | 3,785 | 3,800 | 587,300 |
| 2014/02/07 | 3,830 | 3,860 | 3,810 | 3,840 | 195,700 |
| 2014/02/06 | 3,880 | 3,880 | 3,820 | 3,820 | 183,800 |
| 2014/02/05 | 3,830 | 3,935 | 3,795 | 3,835 | 273,700 |
| 2014/02/04 | 3,925 | 3,945 | 3,790 | 3,790 | 365,000 |
| 2014/02/03 | 4,045 | 4,095 | 4,020 | 4,020 | 221,600 |
| 2014/01/31 | 4,035 | 4,070 | 4,005 | 4,045 | 205,900 |
| 2014/01/30 | 4,100 | 4,100 | 4,010 | 4,045 | 233,400 |
| 2014/01/29 | 4,060 | 4,170 | 4,060 | 4,170 | 175,000 |
| 2014/01/28 | 4,020 | 4,070 | 4,000 | 4,040 | 218,900 |
| 2014/01/27 | 4,020 | 4,020 | 3,980 | 3,985 | 160,400 |
| 2014/01/24 | 4,035 | 4,085 | 4,025 | 4,055 | 214,100 |
| 2014/01/23 | 4,180 | 4,190 | 4,015 | 4,060 | 337,100 |
| 2014/01/22 | 4,175 | 4,210 | 4,155 | 4,180 | 135,200 |
| 2014/01/21 | 4,210 | 4,250 | 4,200 | 4,205 | 110,900 |
| 2014/01/20 | 4,160 | 4,215 | 4,160 | 4,200 | 88,600 |
| 2014/01/17 | 4,190 | 4,235 | 4,175 | 4,185 | 174,800 |
| 2014/01/16 | 4,215 | 4,260 | 4,185 | 4,230 | 152,700 |
| 2014/01/15 | 4,220 | 4,220 | 4,135 | 4,195 | 199,400 |
| 2014/01/14 | 4,190 | 4,245 | 4,160 | 4,220 | 330,800 |
| 2014/01/10 | 4,150 | 4,165 | 4,090 | 4,150 | 256,800 |
| 2014/01/09 | 4,195 | 4,210 | 4,165 | 4,190 | 145,900 |
| 2014/01/08 | 4,170 | 4,200 | 4,155 | 4,200 | 136,400 |
| 2014/01/07 | 4,140 | 4,160 | 4,115 | 4,135 | 121,300 |
| 2014/01/06 | 4,200 | 4,200 | 4,105 | 4,135 | 307,900 |