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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,980 | 3,995 | 3,965 | 3,975 | 125,000 |
| 2017/12/28 | 4,040 | 4,050 | 3,970 | 3,975 | 213,400 |
| 2017/12/27 | 4,060 | 4,070 | 4,035 | 4,040 | 115,400 |
| 2017/12/26 | 4,055 | 4,080 | 4,045 | 4,050 | 105,800 |
| 2017/12/25 | 4,045 | 4,075 | 4,025 | 4,055 | 107,300 |
| 2017/12/22 | 3,980 | 4,055 | 3,970 | 4,045 | 296,900 |
| 2017/12/21 | 3,980 | 3,985 | 3,930 | 3,970 | 330,300 |
| 2017/12/20 | 4,000 | 4,025 | 3,960 | 3,990 | 259,400 |
| 2017/12/19 | 4,055 | 4,060 | 3,990 | 4,030 | 317,900 |
| 2017/12/18 | 4,095 | 4,095 | 4,040 | 4,055 | 201,600 |
| 2017/12/15 | 4,055 | 4,105 | 4,025 | 4,080 | 420,600 |
| 2017/12/14 | 4,055 | 4,095 | 4,025 | 4,080 | 336,300 |
| 2017/12/13 | 4,055 | 4,100 | 4,040 | 4,055 | 196,300 |
| 2017/12/12 | 4,150 | 4,150 | 4,050 | 4,060 | 305,600 |
| 2017/12/11 | 4,090 | 4,160 | 4,050 | 4,155 | 280,300 |
| 2017/12/08 | 3,935 | 4,050 | 3,935 | 4,040 | 328,700 |
| 2017/12/07 | 4,040 | 4,110 | 3,980 | 4,025 | 758,500 |
| 2017/12/06 | 4,010 | 4,010 | 3,865 | 3,865 | 440,500 |
| 2017/12/05 | 3,980 | 4,055 | 3,970 | 4,045 | 280,600 |
| 2017/12/04 | 4,005 | 4,095 | 3,980 | 4,035 | 519,600 |
| 2017/12/01 | 3,980 | 3,995 | 3,940 | 3,970 | 295,100 |
| 2017/11/30 | 3,890 | 3,965 | 3,875 | 3,960 | 544,800 |
| 2017/11/29 | 3,885 | 3,925 | 3,870 | 3,890 | 177,800 |
| 2017/11/28 | 3,825 | 3,875 | 3,815 | 3,855 | 232,200 |
| 2017/11/27 | 3,910 | 3,910 | 3,850 | 3,850 | 253,700 |
| 2017/11/24 | 3,900 | 3,930 | 3,870 | 3,910 | 221,300 |
| 2017/11/22 | 3,870 | 3,890 | 3,850 | 3,880 | 216,300 |
| 2017/11/21 | 3,880 | 3,905 | 3,850 | 3,855 | 343,800 |
| 2017/11/20 | 3,820 | 3,855 | 3,770 | 3,850 | 306,300 |
| 2017/11/17 | 3,875 | 3,880 | 3,810 | 3,835 | 620,800 |
| 2017/11/16 | 3,825 | 3,905 | 3,805 | 3,850 | 423,000 |
| 2017/11/15 | 3,990 | 3,995 | 3,820 | 3,820 | 638,300 |
| 2017/11/14 | 4,105 | 4,115 | 4,060 | 4,060 | 247,000 |
| 2017/11/13 | 4,095 | 4,160 | 4,085 | 4,130 | 235,700 |
| 2017/11/10 | 4,060 | 4,165 | 4,055 | 4,120 | 395,700 |
| 2017/11/09 | 4,165 | 4,170 | 4,040 | 4,065 | 428,700 |
| 2017/11/08 | 4,180 | 4,215 | 4,135 | 4,170 | 495,500 |
| 2017/11/07 | 4,000 | 4,285 | 4,000 | 4,215 | 1,201,400 |
| 2017/11/06 | 3,870 | 3,890 | 3,780 | 3,885 | 523,100 |
| 2017/11/02 | 3,875 | 3,880 | 3,800 | 3,830 | 303,800 |
| 2017/11/01 | 3,885 | 3,905 | 3,855 | 3,885 | 348,300 |
| 2017/10/31 | 3,835 | 3,845 | 3,810 | 3,835 | 266,500 |
| 2017/10/30 | 3,845 | 3,865 | 3,810 | 3,840 | 451,300 |
| 2017/10/27 | 3,880 | 3,900 | 3,855 | 3,870 | 231,300 |
| 2017/10/26 | 3,915 | 3,920 | 3,855 | 3,865 | 317,000 |
| 2017/10/25 | 4,050 | 4,055 | 3,915 | 3,915 | 374,600 |
| 2017/10/24 | 3,980 | 4,080 | 3,975 | 4,060 | 342,100 |
| 2017/10/23 | 3,960 | 3,970 | 3,905 | 3,960 | 250,700 |
| 2017/10/20 | 3,885 | 3,940 | 3,875 | 3,940 | 219,300 |
| 2017/10/19 | 3,925 | 3,925 | 3,880 | 3,885 | 235,900 |
| 2017/10/18 | 3,945 | 3,965 | 3,910 | 3,915 | 264,500 |
| 2017/10/17 | 3,965 | 3,970 | 3,940 | 3,960 | 162,500 |
| 2017/10/16 | 3,965 | 3,975 | 3,920 | 3,950 | 256,500 |
| 2017/10/13 | 3,965 | 3,965 | 3,920 | 3,945 | 283,300 |
| 2017/10/12 | 4,025 | 4,060 | 3,985 | 3,990 | 288,900 |
| 2017/10/11 | 3,975 | 4,020 | 3,960 | 4,010 | 196,200 |
| 2017/10/10 | 3,945 | 3,985 | 3,905 | 3,975 | 260,400 |
| 2017/10/06 | 4,045 | 4,055 | 3,975 | 3,980 | 245,900 |
| 2017/10/05 | 4,040 | 4,075 | 4,005 | 4,020 | 225,200 |
| 2017/10/04 | 4,050 | 4,090 | 4,025 | 4,040 | 338,300 |
| 2017/10/03 | 4,105 | 4,120 | 4,040 | 4,045 | 280,600 |
| 2017/10/02 | 4,090 | 4,130 | 4,045 | 4,085 | 474,200 |
| 2017/09/29 | 3,995 | 4,080 | 3,990 | 4,060 | 691,900 |
| 2017/09/28 | 3,940 | 4,010 | 3,895 | 3,995 | 462,000 |
| 2017/09/27 | 3,910 | 3,950 | 3,840 | 3,920 | 565,900 |
| 2017/09/26 | 3,955 | 3,970 | 3,890 | 3,915 | 618,600 |
| 2017/09/25 | 3,890 | 3,965 | 3,850 | 3,950 | 446,700 |
| 2017/09/22 | 3,825 | 3,860 | 3,805 | 3,855 | 299,000 |
| 2017/09/21 | 3,865 | 3,870 | 3,805 | 3,810 | 285,400 |
| 2017/09/20 | 3,855 | 3,890 | 3,815 | 3,835 | 422,100 |
| 2017/09/19 | 3,900 | 3,935 | 3,850 | 3,895 | 449,200 |
| 2017/09/15 | 3,845 | 3,870 | 3,790 | 3,865 | 598,900 |
| 2017/09/14 | 3,775 | 3,880 | 3,775 | 3,845 | 601,900 |
| 2017/09/13 | 3,870 | 3,885 | 3,765 | 3,775 | 374,600 |
| 2017/09/12 | 3,815 | 3,850 | 3,810 | 3,830 | 303,200 |
| 2017/09/11 | 3,825 | 3,860 | 3,755 | 3,775 | 507,600 |
| 2017/09/08 | 3,795 | 3,875 | 3,785 | 3,830 | 494,300 |
| 2017/09/07 | 3,845 | 3,900 | 3,805 | 3,825 | 344,100 |
| 2017/09/06 | 3,825 | 3,875 | 3,815 | 3,835 | 506,000 |
| 2017/09/05 | 4,015 | 4,025 | 3,850 | 3,855 | 640,000 |
| 2017/09/04 | 4,235 | 4,260 | 4,015 | 4,020 | 481,200 |
| 2017/09/01 | 4,230 | 4,235 | 4,195 | 4,215 | 135,000 |
| 2017/08/31 | 4,165 | 4,250 | 4,150 | 4,230 | 246,200 |
| 2017/08/30 | 4,165 | 4,230 | 4,150 | 4,170 | 438,300 |
| 2017/08/29 | 4,080 | 4,155 | 4,080 | 4,140 | 227,600 |
| 2017/08/28 | 4,100 | 4,150 | 4,095 | 4,130 | 266,100 |
| 2017/08/25 | 4,160 | 4,165 | 4,055 | 4,075 | 338,100 |
| 2017/08/24 | 4,170 | 4,210 | 4,145 | 4,155 | 275,200 |
| 2017/08/23 | 4,200 | 4,230 | 4,145 | 4,150 | 200,900 |
| 2017/08/22 | 4,175 | 4,205 | 4,155 | 4,165 | 239,600 |
| 2017/08/21 | 4,260 | 4,260 | 4,215 | 4,220 | 112,400 |
| 2017/08/18 | 4,190 | 4,270 | 4,180 | 4,260 | 239,100 |
| 2017/08/17 | 4,270 | 4,295 | 4,235 | 4,240 | 296,600 |
| 2017/08/16 | 4,265 | 4,285 | 4,250 | 4,270 | 136,300 |
| 2017/08/15 | 4,310 | 4,320 | 4,270 | 4,285 | 224,500 |
| 2017/08/14 | 4,385 | 4,450 | 4,285 | 4,285 | 368,200 |
| 2017/08/10 | 4,395 | 4,425 | 4,370 | 4,400 | 308,300 |
| 2017/08/09 | 4,315 | 4,380 | 4,295 | 4,335 | 366,400 |
| 2017/08/08 | 4,375 | 4,420 | 4,285 | 4,315 | 237,600 |
| 2017/08/07 | 4,305 | 4,350 | 4,285 | 4,335 | 222,400 |
| 2017/08/04 | 4,200 | 4,315 | 4,125 | 4,300 | 451,700 |
| 2017/08/03 | 4,265 | 4,325 | 4,245 | 4,295 | 320,600 |
| 2017/08/02 | 4,290 | 4,295 | 4,250 | 4,295 | 253,700 |
| 2017/08/01 | 4,220 | 4,295 | 4,215 | 4,285 | 231,400 |
| 2017/07/31 | 4,260 | 4,270 | 4,225 | 4,225 | 261,000 |
| 2017/07/28 | 4,275 | 4,300 | 4,230 | 4,260 | 318,700 |
| 2017/07/27 | 4,355 | 4,360 | 4,295 | 4,330 | 303,000 |
| 2017/07/26 | 4,390 | 4,390 | 4,330 | 4,355 | 242,900 |
| 2017/07/25 | 4,410 | 4,415 | 4,350 | 4,360 | 185,300 |
| 2017/07/24 | 4,450 | 4,460 | 4,365 | 4,400 | 351,500 |
| 2017/07/21 | 4,500 | 4,540 | 4,460 | 4,475 | 236,900 |
| 2017/07/20 | 4,430 | 4,500 | 4,415 | 4,490 | 262,600 |
| 2017/07/19 | 4,380 | 4,430 | 4,370 | 4,420 | 258,700 |
| 2017/07/18 | 4,415 | 4,420 | 4,325 | 4,375 | 280,500 |
| 2017/07/14 | 4,400 | 4,425 | 4,385 | 4,415 | 284,700 |
| 2017/07/13 | 4,400 | 4,420 | 4,380 | 4,400 | 216,800 |
| 2017/07/12 | 4,405 | 4,430 | 4,370 | 4,390 | 270,900 |
| 2017/07/11 | 4,375 | 4,405 | 4,370 | 4,405 | 331,400 |
| 2017/07/10 | 4,355 | 4,385 | 4,355 | 4,375 | 283,000 |
| 2017/07/07 | 4,245 | 4,320 | 4,240 | 4,300 | 532,600 |
| 2017/07/06 | 4,250 | 4,295 | 4,215 | 4,260 | 583,900 |
| 2017/07/05 | 4,245 | 4,250 | 4,150 | 4,155 | 393,200 |
| 2017/07/04 | 4,290 | 4,290 | 4,200 | 4,230 | 420,000 |
| 2017/07/03 | 4,250 | 4,265 | 4,215 | 4,255 | 304,400 |
| 2017/06/30 | 4,255 | 4,280 | 4,205 | 4,240 | 460,100 |
| 2017/06/29 | 4,270 | 4,300 | 4,265 | 4,290 | 316,500 |
| 2017/06/28 | 4,245 | 4,270 | 4,220 | 4,270 | 301,300 |
| 2017/06/27 | 4,245 | 4,290 | 4,235 | 4,255 | 276,800 |
| 2017/06/26 | 4,200 | 4,240 | 4,190 | 4,225 | 261,600 |
| 2017/06/23 | 4,210 | 4,215 | 4,140 | 4,205 | 369,400 |
| 2017/06/22 | 4,175 | 4,210 | 4,165 | 4,200 | 398,200 |
| 2017/06/21 | 4,145 | 4,180 | 4,125 | 4,160 | 358,400 |
| 2017/06/20 | 4,195 | 4,225 | 4,175 | 4,180 | 319,600 |
| 2017/06/19 | 4,115 | 4,195 | 4,110 | 4,190 | 234,200 |
| 2017/06/16 | 4,100 | 4,150 | 4,075 | 4,095 | 559,200 |
| 2017/06/15 | 4,050 | 4,095 | 3,995 | 4,085 | 364,300 |
| 2017/06/14 | 4,055 | 4,080 | 4,005 | 4,045 | 377,500 |
| 2017/06/13 | 4,015 | 4,050 | 3,990 | 4,040 | 378,600 |
| 2017/06/12 | 4,030 | 4,065 | 3,995 | 4,045 | 250,500 |
| 2017/06/09 | 4,095 | 4,100 | 4,030 | 4,040 | 399,300 |
| 2017/06/08 | 4,160 | 4,160 | 4,110 | 4,120 | 271,000 |
| 2017/06/07 | 4,160 | 4,170 | 4,110 | 4,160 | 384,600 |
| 2017/06/06 | 4,200 | 4,255 | 4,195 | 4,205 | 440,200 |
| 2017/06/05 | 4,155 | 4,190 | 4,150 | 4,190 | 311,400 |
| 2017/06/02 | 4,140 | 4,160 | 4,105 | 4,145 | 421,800 |
| 2017/06/01 | 4,025 | 4,100 | 4,025 | 4,100 | 412,200 |
| 2017/05/31 | 4,090 | 4,115 | 4,040 | 4,065 | 723,000 |
| 2017/05/30 | 4,080 | 4,100 | 4,055 | 4,095 | 214,400 |
| 2017/05/29 | 4,085 | 4,125 | 4,085 | 4,095 | 155,000 |
| 2017/05/26 | 4,110 | 4,130 | 4,080 | 4,080 | 293,000 |
| 2017/05/25 | 4,090 | 4,160 | 4,070 | 4,140 | 478,000 |
| 2017/05/24 | 4,115 | 4,150 | 4,090 | 4,110 | 419,700 |
| 2017/05/23 | 4,115 | 4,145 | 4,085 | 4,105 | 388,700 |
| 2017/05/22 | 4,155 | 4,155 | 4,120 | 4,145 | 174,500 |
| 2017/05/19 | 4,130 | 4,165 | 4,090 | 4,145 | 460,500 |
| 2017/05/18 | 4,030 | 4,130 | 4,030 | 4,120 | 527,100 |
| 2017/05/17 | 4,070 | 4,105 | 4,055 | 4,065 | 652,300 |
| 2017/05/16 | 4,085 | 4,160 | 4,080 | 4,135 | 722,900 |
| 2017/05/15 | 3,960 | 4,055 | 3,955 | 4,055 | 536,000 |
| 2017/05/12 | 3,940 | 4,010 | 3,930 | 4,005 | 786,000 |
| 2017/05/11 | 3,885 | 3,950 | 3,860 | 3,940 | 733,600 |
| 2017/05/10 | 3,630 | 3,915 | 3,630 | 3,880 | 1,263,800 |
| 2017/05/09 | 3,505 | 3,600 | 3,450 | 3,560 | 804,500 |
| 2017/05/08 | 3,430 | 3,580 | 3,430 | 3,560 | 804,400 |
| 2017/05/02 | 3,380 | 3,400 | 3,365 | 3,395 | 395,300 |
| 2017/05/01 | 3,355 | 3,390 | 3,340 | 3,360 | 443,100 |
| 2017/04/28 | 3,470 | 3,485 | 3,330 | 3,365 | 698,000 |
| 2017/04/27 | 3,465 | 3,470 | 3,450 | 3,465 | 340,300 |
| 2017/04/26 | 3,490 | 3,490 | 3,455 | 3,485 | 322,000 |
| 2017/04/25 | 3,475 | 3,505 | 3,465 | 3,480 | 384,800 |
| 2017/04/24 | 3,500 | 3,505 | 3,475 | 3,480 | 439,800 |
| 2017/04/21 | 3,490 | 3,505 | 3,455 | 3,490 | 388,600 |
| 2017/04/20 | 3,505 | 3,510 | 3,460 | 3,470 | 316,100 |
| 2017/04/19 | 3,450 | 3,495 | 3,450 | 3,460 | 360,600 |
| 2017/04/18 | 3,450 | 3,460 | 3,435 | 3,450 | 201,600 |
| 2017/04/17 | 3,400 | 3,450 | 3,400 | 3,440 | 176,000 |
| 2017/04/14 | 3,445 | 3,450 | 3,385 | 3,395 | 262,600 |
| 2017/04/13 | 3,420 | 3,475 | 3,415 | 3,455 | 273,400 |
| 2017/04/12 | 3,430 | 3,465 | 3,410 | 3,450 | 281,000 |
| 2017/04/11 | 3,445 | 3,475 | 3,435 | 3,455 | 287,000 |
| 2017/04/10 | 3,460 | 3,475 | 3,430 | 3,450 | 432,300 |
| 2017/04/07 | 3,395 | 3,440 | 3,380 | 3,425 | 528,900 |
| 2017/04/06 | 3,450 | 3,490 | 3,375 | 3,395 | 426,800 |
| 2017/04/05 | 3,495 | 3,530 | 3,470 | 3,475 | 517,800 |
| 2017/04/04 | 3,470 | 3,500 | 3,455 | 3,495 | 427,700 |
| 2017/04/03 | 3,505 | 3,520 | 3,465 | 3,470 | 332,700 |
| 2017/03/31 | 3,525 | 3,575 | 3,480 | 3,480 | 480,900 |
| 2017/03/30 | 3,520 | 3,525 | 3,485 | 3,505 | 427,800 |
| 2017/03/29 | 3,555 | 3,560 | 3,505 | 3,545 | 418,800 |
| 2017/03/28 | 3,585 | 3,590 | 3,550 | 3,590 | 477,600 |
| 2017/03/27 | 3,590 | 3,595 | 3,540 | 3,550 | 275,000 |
| 2017/03/24 | 3,600 | 3,630 | 3,595 | 3,610 | 308,500 |
| 2017/03/23 | 3,575 | 3,600 | 3,560 | 3,585 | 315,600 |
| 2017/03/22 | 3,605 | 3,640 | 3,575 | 3,575 | 275,000 |
| 2017/03/21 | 3,650 | 3,665 | 3,640 | 3,660 | 243,600 |
| 2017/03/17 | 3,625 | 3,645 | 3,610 | 3,645 | 326,400 |
| 2017/03/16 | 3,640 | 3,680 | 3,610 | 3,670 | 229,400 |
| 2017/03/15 | 3,645 | 3,685 | 3,630 | 3,665 | 207,200 |
| 2017/03/14 | 3,690 | 3,710 | 3,665 | 3,710 | 362,700 |
| 2017/03/13 | 3,670 | 3,690 | 3,660 | 3,680 | 215,500 |
| 2017/03/10 | 3,660 | 3,690 | 3,635 | 3,670 | 394,000 |
| 2017/03/09 | 3,575 | 3,625 | 3,565 | 3,620 | 353,500 |
| 2017/03/08 | 3,565 | 3,575 | 3,540 | 3,555 | 305,100 |
| 2017/03/07 | 3,500 | 3,575 | 3,485 | 3,565 | 453,000 |
| 2017/03/06 | 3,500 | 3,510 | 3,480 | 3,490 | 398,800 |
| 2017/03/03 | 3,520 | 3,530 | 3,500 | 3,500 | 367,400 |
| 2017/03/02 | 3,500 | 3,535 | 3,490 | 3,530 | 389,800 |
| 2017/03/01 | 3,435 | 3,490 | 3,425 | 3,485 | 406,500 |
| 2017/02/28 | 3,425 | 3,500 | 3,420 | 3,455 | 459,400 |
| 2017/02/27 | 3,370 | 3,405 | 3,355 | 3,395 | 669,900 |
| 2017/02/24 | 3,395 | 3,420 | 3,380 | 3,390 | 322,600 |
| 2017/02/23 | 3,400 | 3,420 | 3,375 | 3,410 | 207,200 |
| 2017/02/22 | 3,370 | 3,385 | 3,355 | 3,385 | 219,800 |
| 2017/02/21 | 3,340 | 3,390 | 3,315 | 3,385 | 164,800 |
| 2017/02/20 | 3,380 | 3,385 | 3,335 | 3,340 | 264,100 |
| 2017/02/17 | 3,425 | 3,425 | 3,380 | 3,390 | 156,500 |
| 2017/02/16 | 3,450 | 3,450 | 3,410 | 3,425 | 200,400 |
| 2017/02/15 | 3,420 | 3,445 | 3,380 | 3,440 | 319,900 |
| 2017/02/14 | 3,400 | 3,440 | 3,380 | 3,385 | 345,800 |
| 2017/02/13 | 3,365 | 3,400 | 3,365 | 3,385 | 305,300 |
| 2017/02/10 | 3,300 | 3,350 | 3,295 | 3,350 | 352,400 |
| 2017/02/09 | 3,205 | 3,250 | 3,200 | 3,250 | 274,500 |
| 2017/02/08 | 3,170 | 3,200 | 3,150 | 3,200 | 142,100 |
| 2017/02/07 | 3,170 | 3,190 | 3,130 | 3,160 | 304,700 |
| 2017/02/06 | 3,255 | 3,320 | 3,165 | 3,190 | 387,000 |
| 2017/02/03 | 3,240 | 3,330 | 3,240 | 3,320 | 304,900 |
| 2017/02/02 | 3,280 | 3,290 | 3,220 | 3,240 | 248,800 |
| 2017/02/01 | 3,250 | 3,280 | 3,230 | 3,275 | 288,500 |
| 2017/01/31 | 3,250 | 3,305 | 3,235 | 3,285 | 243,100 |
| 2017/01/30 | 3,275 | 3,280 | 3,250 | 3,275 | 142,500 |
| 2017/01/27 | 3,275 | 3,315 | 3,260 | 3,270 | 158,900 |
| 2017/01/26 | 3,245 | 3,275 | 3,235 | 3,265 | 195,000 |
| 2017/01/25 | 3,235 | 3,235 | 3,175 | 3,200 | 223,100 |
| 2017/01/24 | 3,180 | 3,215 | 3,170 | 3,195 | 201,000 |
| 2017/01/23 | 3,235 | 3,240 | 3,175 | 3,185 | 175,300 |
| 2017/01/20 | 3,190 | 3,220 | 3,170 | 3,210 | 252,000 |
| 2017/01/19 | 3,230 | 3,245 | 3,165 | 3,175 | 277,300 |
| 2017/01/18 | 3,185 | 3,225 | 3,170 | 3,210 | 208,500 |
| 2017/01/17 | 3,255 | 3,255 | 3,190 | 3,205 | 267,900 |
| 2017/01/16 | 3,300 | 3,320 | 3,270 | 3,285 | 112,900 |
| 2017/01/13 | 3,305 | 3,330 | 3,290 | 3,330 | 133,900 |
| 2017/01/12 | 3,335 | 3,345 | 3,280 | 3,320 | 277,500 |
| 2017/01/11 | 3,325 | 3,340 | 3,310 | 3,315 | 153,700 |
| 2017/01/10 | 3,350 | 3,360 | 3,305 | 3,315 | 262,000 |
| 2017/01/06 | 3,300 | 3,335 | 3,290 | 3,325 | 212,800 |
| 2017/01/05 | 3,300 | 3,325 | 3,295 | 3,310 | 241,200 |
| 2017/01/04 | 3,210 | 3,290 | 3,180 | 3,285 | 274,200 |