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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,475 | 3,500 | 3,460 | 3,490 | 178,100 |
| 2015/12/29 | 3,440 | 3,480 | 3,430 | 3,465 | 209,200 |
| 2015/12/28 | 3,395 | 3,450 | 3,380 | 3,440 | 181,500 |
| 2015/12/25 | 3,425 | 3,430 | 3,375 | 3,380 | 165,700 |
| 2015/12/24 | 3,410 | 3,435 | 3,395 | 3,400 | 318,600 |
| 2015/12/22 | 3,370 | 3,425 | 3,360 | 3,405 | 309,100 |
| 2015/12/21 | 3,365 | 3,395 | 3,315 | 3,365 | 336,800 |
| 2015/12/18 | 3,380 | 3,475 | 3,375 | 3,400 | 762,900 |
| 2015/12/17 | 3,340 | 3,400 | 3,315 | 3,375 | 522,100 |
| 2015/12/16 | 3,315 | 3,330 | 3,280 | 3,320 | 372,700 |
| 2015/12/15 | 3,310 | 3,345 | 3,295 | 3,295 | 374,000 |
| 2015/12/14 | 3,295 | 3,330 | 3,275 | 3,320 | 385,100 |
| 2015/12/11 | 3,305 | 3,335 | 3,290 | 3,325 | 414,100 |
| 2015/12/10 | 3,300 | 3,305 | 3,250 | 3,295 | 421,300 |
| 2015/12/09 | 3,310 | 3,350 | 3,295 | 3,335 | 523,900 |
| 2015/12/08 | 3,250 | 3,340 | 3,245 | 3,340 | 761,600 |
| 2015/12/07 | 3,195 | 3,265 | 3,190 | 3,235 | 446,300 |
| 2015/12/04 | 3,155 | 3,190 | 3,140 | 3,180 | 414,300 |
| 2015/12/03 | 3,175 | 3,195 | 3,165 | 3,185 | 308,000 |
| 2015/12/02 | 3,165 | 3,195 | 3,160 | 3,170 | 372,000 |
| 2015/12/01 | 3,095 | 3,160 | 3,070 | 3,155 | 697,900 |
| 2015/11/30 | 3,070 | 3,120 | 3,055 | 3,120 | 1,464,700 |
| 2015/11/27 | 3,090 | 3,100 | 3,050 | 3,070 | 612,700 |
| 2015/11/26 | 3,100 | 3,125 | 3,055 | 3,120 | 612,200 |
| 2015/11/25 | 3,165 | 3,165 | 3,125 | 3,125 | 382,200 |
| 2015/11/24 | 3,150 | 3,200 | 3,140 | 3,185 | 504,600 |
| 2015/11/20 | 3,165 | 3,190 | 3,130 | 3,155 | 539,200 |
| 2015/11/19 | 3,200 | 3,200 | 3,155 | 3,180 | 402,100 |
| 2015/11/18 | 3,215 | 3,225 | 3,140 | 3,165 | 593,900 |
| 2015/11/17 | 3,245 | 3,250 | 3,200 | 3,205 | 431,900 |
| 2015/11/16 | 3,215 | 3,235 | 3,205 | 3,215 | 230,900 |
| 2015/11/13 | 3,245 | 3,275 | 3,235 | 3,260 | 327,200 |
| 2015/11/12 | 3,285 | 3,290 | 3,245 | 3,275 | 289,200 |
| 2015/11/11 | 3,260 | 3,295 | 3,250 | 3,285 | 274,400 |
| 2015/11/10 | 3,245 | 3,280 | 3,235 | 3,270 | 238,900 |
| 2015/11/09 | 3,275 | 3,285 | 3,245 | 3,280 | 243,700 |
| 2015/11/06 | 3,240 | 3,265 | 3,215 | 3,255 | 254,800 |
| 2015/11/05 | 3,255 | 3,275 | 3,230 | 3,245 | 356,100 |
| 2015/11/04 | 3,300 | 3,315 | 3,210 | 3,255 | 743,100 |
| 2015/11/02 | 3,300 | 3,370 | 3,195 | 3,230 | 1,202,100 |
| 2015/10/30 | 3,250 | 3,290 | 3,245 | 3,255 | 568,500 |
| 2015/10/29 | 3,215 | 3,245 | 3,195 | 3,245 | 660,100 |
| 2015/10/28 | 3,210 | 3,240 | 3,190 | 3,220 | 271,900 |
| 2015/10/27 | 3,235 | 3,250 | 3,205 | 3,210 | 292,700 |
| 2015/10/26 | 3,240 | 3,245 | 3,220 | 3,220 | 202,800 |
| 2015/10/23 | 3,230 | 3,235 | 3,185 | 3,220 | 280,600 |
| 2015/10/22 | 3,155 | 3,185 | 3,155 | 3,165 | 232,200 |
| 2015/10/21 | 3,180 | 3,230 | 3,170 | 3,185 | 291,100 |
| 2015/10/20 | 3,145 | 3,200 | 3,145 | 3,200 | 387,100 |
| 2015/10/19 | 3,170 | 3,175 | 3,125 | 3,135 | 244,300 |
| 2015/10/16 | 3,170 | 3,190 | 3,150 | 3,165 | 417,200 |
| 2015/10/15 | 3,085 | 3,165 | 3,080 | 3,165 | 361,100 |
| 2015/10/14 | 3,140 | 3,155 | 3,080 | 3,090 | 590,900 |
| 2015/10/13 | 3,135 | 3,195 | 3,130 | 3,155 | 535,400 |
| 2015/10/09 | 3,125 | 3,160 | 3,100 | 3,125 | 497,400 |
| 2015/10/08 | 3,160 | 3,195 | 3,125 | 3,135 | 563,200 |
| 2015/10/07 | 3,185 | 3,190 | 3,110 | 3,160 | 410,600 |
| 2015/10/06 | 3,180 | 3,190 | 3,135 | 3,175 | 470,200 |
| 2015/10/05 | 3,110 | 3,175 | 3,105 | 3,165 | 257,700 |
| 2015/10/02 | 3,165 | 3,170 | 3,090 | 3,110 | 420,700 |
| 2015/10/01 | 3,165 | 3,200 | 3,150 | 3,180 | 318,100 |
| 2015/09/30 | 3,150 | 3,215 | 3,130 | 3,195 | 532,000 |
| 2015/09/29 | 3,160 | 3,160 | 3,035 | 3,055 | 672,100 |
| 2015/09/28 | 3,195 | 3,260 | 3,190 | 3,205 | 494,100 |
| 2015/09/25 | 3,160 | 3,280 | 3,160 | 3,265 | 711,800 |
| 2015/09/24 | 3,180 | 3,210 | 3,145 | 3,145 | 668,200 |
| 2015/09/18 | 3,180 | 3,225 | 3,160 | 3,180 | 487,700 |
| 2015/09/17 | 3,225 | 3,230 | 3,175 | 3,210 | 259,800 |
| 2015/09/16 | 3,200 | 3,215 | 3,180 | 3,205 | 261,800 |
| 2015/09/15 | 3,160 | 3,235 | 3,155 | 3,185 | 390,800 |
| 2015/09/14 | 3,140 | 3,150 | 3,090 | 3,120 | 605,700 |
| 2015/09/11 | 3,140 | 3,205 | 3,140 | 3,170 | 497,200 |
| 2015/09/10 | 3,150 | 3,190 | 3,125 | 3,185 | 395,300 |
| 2015/09/09 | 3,185 | 3,210 | 3,120 | 3,185 | 433,400 |
| 2015/09/08 | 3,150 | 3,195 | 3,105 | 3,115 | 511,800 |
| 2015/09/07 | 3,020 | 3,155 | 3,020 | 3,150 | 506,700 |
| 2015/09/04 | 3,110 | 3,110 | 3,005 | 3,030 | 513,200 |
| 2015/09/03 | 3,155 | 3,185 | 3,080 | 3,090 | 357,300 |
| 2015/09/02 | 3,080 | 3,180 | 3,055 | 3,120 | 558,600 |
| 2015/09/01 | 3,195 | 3,235 | 3,120 | 3,120 | 346,800 |
| 2015/08/31 | 3,250 | 3,275 | 3,180 | 3,220 | 341,400 |
| 2015/08/28 | 3,210 | 3,280 | 3,185 | 3,255 | 336,300 |
| 2015/08/27 | 3,150 | 3,175 | 3,125 | 3,140 | 471,200 |
| 2015/08/26 | 3,055 | 3,100 | 3,010 | 3,080 | 720,300 |
| 2015/08/25 | 3,055 | 3,160 | 3,025 | 3,045 | 811,400 |
| 2015/08/24 | 3,195 | 3,235 | 3,145 | 3,145 | 675,200 |
| 2015/08/21 | 3,250 | 3,300 | 3,240 | 3,265 | 414,800 |
| 2015/08/20 | 3,310 | 3,335 | 3,300 | 3,335 | 268,600 |
| 2015/08/19 | 3,335 | 3,350 | 3,320 | 3,325 | 237,700 |
| 2015/08/18 | 3,400 | 3,420 | 3,350 | 3,350 | 169,500 |
| 2015/08/17 | 3,360 | 3,395 | 3,340 | 3,390 | 203,700 |
| 2015/08/14 | 3,335 | 3,350 | 3,320 | 3,335 | 267,400 |
| 2015/08/13 | 3,375 | 3,375 | 3,325 | 3,345 | 283,400 |
| 2015/08/12 | 3,400 | 3,400 | 3,355 | 3,375 | 232,700 |
| 2015/08/11 | 3,460 | 3,460 | 3,380 | 3,400 | 308,600 |
| 2015/08/10 | 3,400 | 3,455 | 3,400 | 3,440 | 297,100 |
| 2015/08/07 | 3,445 | 3,460 | 3,375 | 3,395 | 269,300 |
| 2015/08/06 | 3,485 | 3,495 | 3,450 | 3,470 | 292,800 |
| 2015/08/05 | 3,425 | 3,485 | 3,410 | 3,480 | 789,400 |
| 2015/08/04 | 3,370 | 3,420 | 3,370 | 3,415 | 587,400 |
| 2015/08/03 | 3,330 | 3,370 | 3,325 | 3,345 | 420,400 |
| 2015/07/31 | 3,320 | 3,360 | 3,310 | 3,345 | 344,800 |
| 2015/07/30 | 3,335 | 3,340 | 3,310 | 3,325 | 332,200 |
| 2015/07/29 | 3,330 | 3,340 | 3,305 | 3,335 | 427,400 |
| 2015/07/28 | 3,300 | 3,325 | 3,270 | 3,295 | 600,600 |
| 2015/07/27 | 3,330 | 3,345 | 3,310 | 3,330 | 293,800 |
| 2015/07/24 | 3,390 | 3,395 | 3,330 | 3,350 | 244,100 |
| 2015/07/23 | 3,360 | 3,390 | 3,350 | 3,365 | 269,000 |
| 2015/07/22 | 3,370 | 3,375 | 3,330 | 3,355 | 307,100 |
| 2015/07/21 | 3,300 | 3,390 | 3,300 | 3,365 | 538,200 |
| 2015/07/17 | 3,255 | 3,290 | 3,240 | 3,290 | 358,200 |
| 2015/07/16 | 3,260 | 3,285 | 3,245 | 3,255 | 319,200 |
| 2015/07/15 | 3,245 | 3,265 | 3,210 | 3,220 | 368,700 |
| 2015/07/14 | 3,195 | 3,240 | 3,185 | 3,240 | 398,700 |
| 2015/07/13 | 3,120 | 3,180 | 3,110 | 3,155 | 321,100 |
| 2015/07/10 | 3,140 | 3,170 | 3,090 | 3,095 | 462,400 |
| 2015/07/09 | 3,100 | 3,125 | 3,030 | 3,110 | 671,500 |
| 2015/07/08 | 3,190 | 3,190 | 3,150 | 3,155 | 573,900 |
| 2015/07/07 | 3,180 | 3,200 | 3,175 | 3,175 | 260,200 |
| 2015/07/06 | 3,150 | 3,220 | 3,145 | 3,175 | 270,200 |
| 2015/07/03 | 3,195 | 3,200 | 3,155 | 3,195 | 220,300 |
| 2015/07/02 | 3,200 | 3,225 | 3,180 | 3,195 | 471,300 |
| 2015/07/01 | 3,095 | 3,180 | 3,080 | 3,150 | 385,700 |
| 2015/06/30 | 3,065 | 3,090 | 3,065 | 3,070 | 521,500 |
| 2015/06/29 | 3,065 | 3,105 | 3,055 | 3,090 | 494,400 |
| 2015/06/26 | 3,165 | 3,180 | 3,120 | 3,135 | 514,200 |
| 2015/06/25 | 3,250 | 3,255 | 3,130 | 3,190 | 633,100 |
| 2015/06/24 | 3,310 | 3,315 | 3,250 | 3,260 | 597,000 |
| 2015/06/23 | 3,320 | 3,330 | 3,305 | 3,330 | 232,900 |
| 2015/06/22 | 3,295 | 3,320 | 3,285 | 3,305 | 228,800 |
| 2015/06/19 | 3,280 | 3,310 | 3,255 | 3,310 | 555,600 |
| 2015/06/18 | 3,280 | 3,285 | 3,265 | 3,265 | 226,700 |
| 2015/06/17 | 3,290 | 3,305 | 3,270 | 3,300 | 335,900 |
| 2015/06/16 | 3,280 | 3,300 | 3,255 | 3,280 | 268,400 |
| 2015/06/15 | 3,290 | 3,305 | 3,260 | 3,300 | 220,300 |
| 2015/06/12 | 3,320 | 3,320 | 3,280 | 3,305 | 445,300 |
| 2015/06/11 | 3,260 | 3,305 | 3,260 | 3,300 | 275,900 |
| 2015/06/10 | 3,295 | 3,300 | 3,250 | 3,255 | 488,400 |
| 2015/06/09 | 3,280 | 3,315 | 3,275 | 3,305 | 508,800 |
| 2015/06/08 | 3,290 | 3,300 | 3,265 | 3,290 | 629,000 |
| 2015/06/05 | 3,265 | 3,290 | 3,250 | 3,280 | 461,300 |
| 2015/06/04 | 3,275 | 3,285 | 3,260 | 3,275 | 415,300 |
| 2015/06/03 | 3,230 | 3,260 | 3,215 | 3,255 | 480,100 |
| 2015/06/02 | 3,250 | 3,255 | 3,220 | 3,230 | 507,600 |
| 2015/06/01 | 3,260 | 3,260 | 3,225 | 3,240 | 318,600 |
| 2015/05/29 | 3,230 | 3,280 | 3,225 | 3,255 | 817,800 |
| 2015/05/28 | 3,240 | 3,245 | 3,200 | 3,220 | 643,300 |
| 2015/05/27 | 3,240 | 3,245 | 3,180 | 3,210 | 615,900 |
| 2015/05/26 | 3,195 | 3,255 | 3,185 | 3,245 | 620,100 |
| 2015/05/25 | 3,185 | 3,190 | 3,155 | 3,175 | 430,800 |
| 2015/05/22 | 3,090 | 3,140 | 3,085 | 3,140 | 572,800 |
| 2015/05/21 | 3,080 | 3,085 | 3,055 | 3,085 | 523,500 |
| 2015/05/20 | 3,025 | 3,085 | 3,025 | 3,080 | 611,600 |
| 2015/05/19 | 3,035 | 3,035 | 3,005 | 3,025 | 755,900 |
| 2015/05/18 | 3,015 | 3,035 | 2,998 | 3,020 | 590,000 |
| 2015/05/15 | 2,963 | 2,990 | 2,956 | 2,978 | 691,400 |
| 2015/05/14 | 2,952 | 2,987 | 2,950 | 2,954 | 808,900 |
| 2015/05/13 | 2,960 | 2,979 | 2,930 | 2,952 | 1,649,200 |
| 2015/05/12 | 3,060 | 3,060 | 2,958 | 2,965 | 2,446,800 |
| 2015/05/11 | 3,160 | 3,160 | 3,050 | 3,060 | 1,223,900 |
| 2015/05/08 | 3,075 | 3,135 | 3,065 | 3,115 | 1,868,800 |
| 2015/05/07 | 3,315 | 3,320 | 3,010 | 3,030 | 4,736,300 |
| 2015/05/01 | 3,735 | 3,735 | 3,675 | 3,710 | 326,000 |
| 2015/04/30 | 3,750 | 3,760 | 3,720 | 3,750 | 451,600 |
| 2015/04/28 | 3,735 | 3,750 | 3,725 | 3,750 | 231,500 |
| 2015/04/27 | 3,750 | 3,755 | 3,720 | 3,740 | 345,600 |
| 2015/04/24 | 3,705 | 3,735 | 3,685 | 3,715 | 386,000 |
| 2015/04/23 | 3,660 | 3,695 | 3,635 | 3,675 | 479,800 |
| 2015/04/22 | 3,670 | 3,680 | 3,625 | 3,655 | 492,700 |
| 2015/04/21 | 3,630 | 3,650 | 3,615 | 3,650 | 388,700 |
| 2015/04/20 | 3,640 | 3,685 | 3,620 | 3,630 | 363,500 |
| 2015/04/17 | 3,665 | 3,665 | 3,630 | 3,645 | 513,900 |
| 2015/04/16 | 3,670 | 3,675 | 3,640 | 3,670 | 394,400 |
| 2015/04/15 | 3,680 | 3,695 | 3,660 | 3,670 | 311,200 |
| 2015/04/14 | 3,685 | 3,690 | 3,635 | 3,670 | 388,800 |
| 2015/04/13 | 3,695 | 3,710 | 3,675 | 3,685 | 351,300 |
| 2015/04/10 | 3,735 | 3,745 | 3,670 | 3,690 | 496,900 |
| 2015/04/09 | 3,745 | 3,755 | 3,715 | 3,750 | 298,000 |
| 2015/04/08 | 3,800 | 3,810 | 3,715 | 3,745 | 438,600 |
| 2015/04/07 | 3,755 | 3,785 | 3,715 | 3,775 | 393,000 |
| 2015/04/06 | 3,695 | 3,765 | 3,690 | 3,745 | 493,500 |
| 2015/04/03 | 3,695 | 3,710 | 3,640 | 3,700 | 578,400 |
| 2015/04/02 | 3,740 | 3,740 | 3,700 | 3,710 | 395,700 |
| 2015/04/01 | 3,770 | 3,775 | 3,710 | 3,740 | 352,400 |
| 2015/03/31 | 3,840 | 3,850 | 3,775 | 3,780 | 438,600 |
| 2015/03/30 | 3,770 | 3,820 | 3,755 | 3,780 | 376,200 |
| 2015/03/27 | 3,840 | 3,910 | 3,735 | 3,765 | 807,300 |
| 2015/03/26 | 3,980 | 3,990 | 3,930 | 3,955 | 304,800 |
| 2015/03/25 | 4,025 | 4,025 | 3,985 | 4,010 | 183,700 |
| 2015/03/24 | 4,000 | 4,030 | 3,980 | 4,015 | 316,500 |
| 2015/03/23 | 3,985 | 4,030 | 3,985 | 4,030 | 236,900 |
| 2015/03/20 | 4,000 | 4,000 | 3,940 | 3,975 | 279,700 |
| 2015/03/19 | 3,995 | 4,010 | 3,955 | 3,995 | 275,600 |
| 2015/03/18 | 3,920 | 4,000 | 3,905 | 3,985 | 400,800 |
| 2015/03/17 | 3,885 | 3,940 | 3,865 | 3,935 | 334,300 |
| 2015/03/16 | 3,875 | 3,885 | 3,845 | 3,875 | 178,800 |
| 2015/03/13 | 3,895 | 3,895 | 3,865 | 3,875 | 315,000 |
| 2015/03/12 | 3,860 | 3,895 | 3,845 | 3,885 | 222,100 |
| 2015/03/11 | 3,860 | 3,865 | 3,835 | 3,850 | 233,600 |
| 2015/03/10 | 3,890 | 3,900 | 3,855 | 3,885 | 177,000 |
| 2015/03/09 | 3,885 | 3,885 | 3,850 | 3,870 | 155,800 |
| 2015/03/06 | 3,890 | 3,900 | 3,860 | 3,900 | 222,000 |
| 2015/03/05 | 3,810 | 3,900 | 3,800 | 3,895 | 275,200 |
| 2015/03/04 | 3,860 | 3,860 | 3,790 | 3,815 | 250,400 |
| 2015/03/03 | 3,870 | 3,875 | 3,830 | 3,865 | 190,200 |
| 2015/03/02 | 3,835 | 3,870 | 3,805 | 3,860 | 261,100 |
| 2015/02/27 | 3,870 | 3,870 | 3,805 | 3,810 | 323,400 |
| 2015/02/26 | 3,805 | 3,870 | 3,780 | 3,860 | 357,500 |
| 2015/02/25 | 3,820 | 3,820 | 3,785 | 3,815 | 270,000 |
| 2015/02/24 | 3,755 | 3,810 | 3,735 | 3,810 | 376,500 |
| 2015/02/23 | 3,770 | 3,770 | 3,735 | 3,770 | 275,800 |
| 2015/02/20 | 3,750 | 3,770 | 3,720 | 3,760 | 260,800 |
| 2015/02/19 | 3,715 | 3,750 | 3,705 | 3,740 | 270,200 |
| 2015/02/18 | 3,720 | 3,720 | 3,695 | 3,710 | 309,400 |
| 2015/02/17 | 3,700 | 3,715 | 3,680 | 3,685 | 251,200 |
| 2015/02/16 | 3,665 | 3,700 | 3,655 | 3,700 | 315,900 |
| 2015/02/13 | 3,630 | 3,675 | 3,615 | 3,660 | 474,500 |
| 2015/02/12 | 3,570 | 3,635 | 3,555 | 3,630 | 628,300 |
| 2015/02/10 | 3,450 | 3,530 | 3,450 | 3,515 | 602,700 |
| 2015/02/09 | 3,640 | 3,650 | 3,405 | 3,435 | 1,036,900 |
| 2015/02/06 | 3,600 | 3,680 | 3,595 | 3,670 | 417,100 |
| 2015/02/05 | 3,585 | 3,625 | 3,530 | 3,615 | 364,800 |
| 2015/02/04 | 3,580 | 3,620 | 3,540 | 3,580 | 404,800 |
| 2015/02/03 | 3,560 | 3,600 | 3,555 | 3,575 | 430,700 |
| 2015/02/02 | 3,505 | 3,550 | 3,505 | 3,545 | 221,200 |
| 2015/01/30 | 3,550 | 3,575 | 3,525 | 3,525 | 264,500 |
| 2015/01/29 | 3,555 | 3,555 | 3,505 | 3,525 | 238,800 |
| 2015/01/28 | 3,480 | 3,565 | 3,480 | 3,555 | 262,800 |
| 2015/01/27 | 3,490 | 3,505 | 3,470 | 3,505 | 228,400 |
| 2015/01/26 | 3,425 | 3,460 | 3,420 | 3,460 | 125,500 |
| 2015/01/23 | 3,435 | 3,465 | 3,420 | 3,445 | 212,400 |
| 2015/01/22 | 3,435 | 3,445 | 3,400 | 3,410 | 368,200 |
| 2015/01/21 | 3,465 | 3,475 | 3,410 | 3,445 | 395,300 |
| 2015/01/20 | 3,495 | 3,495 | 3,460 | 3,490 | 236,000 |
| 2015/01/19 | 3,495 | 3,495 | 3,460 | 3,475 | 186,800 |
| 2015/01/16 | 3,475 | 3,480 | 3,425 | 3,480 | 280,600 |
| 2015/01/15 | 3,475 | 3,515 | 3,475 | 3,505 | 144,200 |
| 2015/01/14 | 3,480 | 3,510 | 3,475 | 3,475 | 184,200 |
| 2015/01/13 | 3,465 | 3,505 | 3,455 | 3,500 | 204,300 |
| 2015/01/09 | 3,510 | 3,525 | 3,470 | 3,475 | 365,700 |
| 2015/01/08 | 3,515 | 3,545 | 3,505 | 3,525 | 274,300 |
| 2015/01/07 | 3,485 | 3,515 | 3,475 | 3,475 | 275,800 |
| 2015/01/06 | 3,505 | 3,525 | 3,480 | 3,485 | 370,200 |
| 2015/01/05 | 3,585 | 3,610 | 3,555 | 3,560 | 288,900 |