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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,738 | 2,800 | 2,724 | 2,798 | 368,000 |
| 2018/12/27 | 2,742 | 2,774 | 2,716 | 2,765 | 360,200 |
| 2018/12/26 | 2,616 | 2,681 | 2,604 | 2,633 | 353,400 |
| 2018/12/25 | 2,723 | 2,723 | 2,578 | 2,607 | 390,100 |
| 2018/12/21 | 2,835 | 2,848 | 2,726 | 2,753 | 560,300 |
| 2018/12/20 | 2,911 | 2,943 | 2,835 | 2,851 | 350,700 |
| 2018/12/19 | 3,000 | 3,010 | 2,913 | 2,928 | 372,000 |
| 2018/12/18 | 3,030 | 3,050 | 2,984 | 3,000 | 384,500 |
| 2018/12/17 | 3,090 | 3,090 | 3,060 | 3,075 | 288,900 |
| 2018/12/14 | 3,165 | 3,195 | 3,105 | 3,110 | 396,100 |
| 2018/12/13 | 3,220 | 3,255 | 3,195 | 3,195 | 266,700 |
| 2018/12/12 | 3,200 | 3,230 | 3,190 | 3,190 | 360,100 |
| 2018/12/11 | 3,255 | 3,255 | 3,190 | 3,200 | 284,600 |
| 2018/12/10 | 3,280 | 3,295 | 3,230 | 3,240 | 171,900 |
| 2018/12/07 | 3,240 | 3,350 | 3,235 | 3,330 | 325,200 |
| 2018/12/06 | 3,290 | 3,300 | 3,235 | 3,250 | 334,600 |
| 2018/12/05 | 3,270 | 3,320 | 3,255 | 3,300 | 361,500 |
| 2018/12/04 | 3,405 | 3,415 | 3,335 | 3,335 | 495,700 |
| 2018/12/03 | 3,400 | 3,420 | 3,360 | 3,400 | 299,500 |
| 2018/11/30 | 3,285 | 3,400 | 3,280 | 3,370 | 1,451,800 |
| 2018/11/29 | 3,330 | 3,400 | 3,320 | 3,350 | 412,400 |
| 2018/11/28 | 3,300 | 3,305 | 3,250 | 3,295 | 225,600 |
| 2018/11/27 | 3,280 | 3,310 | 3,245 | 3,275 | 302,100 |
| 2018/11/26 | 3,220 | 3,295 | 3,165 | 3,260 | 345,000 |
| 2018/11/22 | 3,195 | 3,245 | 3,170 | 3,240 | 327,500 |
| 2018/11/21 | 3,220 | 3,250 | 3,175 | 3,180 | 335,800 |
| 2018/11/20 | 3,195 | 3,270 | 3,195 | 3,245 | 330,700 |
| 2018/11/19 | 3,210 | 3,215 | 3,175 | 3,200 | 270,200 |
| 2018/11/16 | 3,200 | 3,235 | 3,170 | 3,210 | 389,500 |
| 2018/11/15 | 3,150 | 3,275 | 3,140 | 3,245 | 586,600 |
| 2018/11/14 | 3,130 | 3,185 | 3,130 | 3,165 | 363,600 |
| 2018/11/13 | 3,120 | 3,150 | 3,090 | 3,120 | 347,900 |
| 2018/11/12 | 3,205 | 3,225 | 3,135 | 3,205 | 351,900 |
| 2018/11/09 | 3,135 | 3,285 | 3,135 | 3,245 | 687,900 |
| 2018/11/08 | 3,235 | 3,275 | 3,185 | 3,205 | 404,500 |
| 2018/11/07 | 3,200 | 3,240 | 3,175 | 3,190 | 382,800 |
| 2018/11/06 | 3,135 | 3,210 | 3,115 | 3,170 | 246,300 |
| 2018/11/05 | 3,130 | 3,155 | 3,110 | 3,135 | 178,900 |
| 2018/11/02 | 3,115 | 3,170 | 3,085 | 3,160 | 315,100 |
| 2018/11/01 | 3,155 | 3,180 | 3,090 | 3,145 | 285,900 |
| 2018/10/31 | 3,075 | 3,155 | 3,060 | 3,145 | 287,600 |
| 2018/10/30 | 3,005 | 3,075 | 2,999 | 3,070 | 258,000 |
| 2018/10/29 | 2,967 | 3,045 | 2,963 | 3,005 | 249,700 |
| 2018/10/26 | 3,020 | 3,030 | 2,952 | 2,975 | 403,600 |
| 2018/10/25 | 3,025 | 3,060 | 3,005 | 3,010 | 299,000 |
| 2018/10/24 | 3,130 | 3,145 | 3,065 | 3,080 | 356,600 |
| 2018/10/23 | 3,150 | 3,165 | 3,110 | 3,135 | 252,900 |
| 2018/10/22 | 3,155 | 3,175 | 3,105 | 3,160 | 258,000 |
| 2018/10/19 | 3,150 | 3,170 | 3,135 | 3,150 | 318,500 |
| 2018/10/18 | 3,130 | 3,205 | 3,125 | 3,170 | 377,400 |
| 2018/10/17 | 3,110 | 3,140 | 3,100 | 3,135 | 275,100 |
| 2018/10/16 | 3,045 | 3,120 | 3,045 | 3,080 | 384,600 |
| 2018/10/15 | 3,055 | 3,080 | 3,035 | 3,060 | 317,900 |
| 2018/10/12 | 3,090 | 3,100 | 3,030 | 3,065 | 279,600 |
| 2018/10/11 | 3,050 | 3,105 | 3,050 | 3,090 | 448,400 |
| 2018/10/10 | 3,100 | 3,155 | 3,085 | 3,120 | 415,000 |
| 2018/10/09 | 3,125 | 3,135 | 3,080 | 3,080 | 399,700 |
| 2018/10/05 | 3,095 | 3,155 | 3,085 | 3,140 | 405,300 |
| 2018/10/04 | 3,090 | 3,170 | 3,080 | 3,105 | 594,400 |
| 2018/10/03 | 3,135 | 3,170 | 3,080 | 3,080 | 776,900 |
| 2018/10/02 | 3,185 | 3,230 | 3,165 | 3,205 | 399,600 |
| 2018/10/01 | 3,200 | 3,200 | 3,125 | 3,185 | 433,100 |
| 2018/09/28 | 3,300 | 3,305 | 3,205 | 3,235 | 751,600 |
| 2018/09/27 | 3,345 | 3,375 | 3,310 | 3,315 | 352,700 |
| 2018/09/26 | 3,350 | 3,380 | 3,285 | 3,370 | 368,400 |
| 2018/09/25 | 3,320 | 3,390 | 3,320 | 3,385 | 507,700 |
| 2018/09/21 | 3,315 | 3,350 | 3,300 | 3,310 | 604,800 |
| 2018/09/20 | 3,380 | 3,385 | 3,285 | 3,320 | 378,200 |
| 2018/09/19 | 3,385 | 3,395 | 3,355 | 3,375 | 273,100 |
| 2018/09/18 | 3,245 | 3,350 | 3,240 | 3,345 | 295,900 |
| 2018/09/14 | 3,260 | 3,290 | 3,250 | 3,270 | 271,800 |
| 2018/09/13 | 3,210 | 3,280 | 3,205 | 3,245 | 265,600 |
| 2018/09/12 | 3,255 | 3,265 | 3,210 | 3,230 | 263,600 |
| 2018/09/11 | 3,290 | 3,300 | 3,220 | 3,230 | 311,500 |
| 2018/09/10 | 3,310 | 3,325 | 3,280 | 3,285 | 302,800 |
| 2018/09/07 | 3,330 | 3,360 | 3,315 | 3,350 | 250,900 |
| 2018/09/06 | 3,350 | 3,395 | 3,340 | 3,340 | 234,500 |
| 2018/09/05 | 3,440 | 3,440 | 3,345 | 3,350 | 417,300 |
| 2018/09/04 | 3,430 | 3,465 | 3,410 | 3,450 | 308,300 |
| 2018/09/03 | 3,480 | 3,490 | 3,395 | 3,430 | 233,600 |
| 2018/08/31 | 3,485 | 3,510 | 3,470 | 3,475 | 371,700 |
| 2018/08/30 | 3,575 | 3,580 | 3,480 | 3,490 | 365,700 |
| 2018/08/29 | 3,570 | 3,630 | 3,555 | 3,565 | 349,400 |
| 2018/08/28 | 3,640 | 3,640 | 3,590 | 3,610 | 181,200 |
| 2018/08/27 | 3,600 | 3,645 | 3,600 | 3,630 | 161,500 |
| 2018/08/24 | 3,585 | 3,600 | 3,560 | 3,575 | 131,400 |
| 2018/08/23 | 3,585 | 3,605 | 3,550 | 3,560 | 206,000 |
| 2018/08/22 | 3,565 | 3,580 | 3,550 | 3,570 | 109,000 |
| 2018/08/21 | 3,585 | 3,590 | 3,540 | 3,580 | 237,900 |
| 2018/08/20 | 3,620 | 3,650 | 3,615 | 3,625 | 212,300 |
| 2018/08/17 | 3,665 | 3,675 | 3,615 | 3,645 | 269,800 |
| 2018/08/16 | 3,650 | 3,685 | 3,630 | 3,685 | 259,500 |
| 2018/08/15 | 3,700 | 3,710 | 3,655 | 3,680 | 155,900 |
| 2018/08/14 | 3,650 | 3,710 | 3,640 | 3,705 | 199,200 |
| 2018/08/13 | 3,660 | 3,685 | 3,615 | 3,615 | 316,800 |
| 2018/08/10 | 3,700 | 3,730 | 3,650 | 3,660 | 341,200 |
| 2018/08/09 | 3,795 | 3,800 | 3,680 | 3,705 | 812,100 |
| 2018/08/08 | 3,850 | 3,895 | 3,720 | 3,855 | 1,047,600 |
| 2018/08/07 | 4,100 | 4,165 | 4,070 | 4,160 | 280,000 |
| 2018/08/06 | 4,055 | 4,095 | 4,040 | 4,065 | 165,500 |
| 2018/08/03 | 4,070 | 4,080 | 4,020 | 4,055 | 187,100 |
| 2018/08/02 | 4,095 | 4,110 | 4,055 | 4,065 | 187,600 |
| 2018/08/01 | 4,065 | 4,115 | 4,045 | 4,085 | 232,600 |
| 2018/07/31 | 4,070 | 4,080 | 4,030 | 4,065 | 378,900 |
| 2018/07/30 | 4,025 | 4,065 | 4,015 | 4,035 | 126,100 |
| 2018/07/27 | 4,030 | 4,060 | 4,015 | 4,040 | 250,700 |
| 2018/07/26 | 3,985 | 4,015 | 3,960 | 4,010 | 138,900 |
| 2018/07/25 | 3,960 | 3,960 | 3,925 | 3,955 | 166,300 |
| 2018/07/24 | 3,965 | 3,970 | 3,910 | 3,940 | 171,100 |
| 2018/07/23 | 3,915 | 3,975 | 3,915 | 3,935 | 114,800 |
| 2018/07/20 | 3,900 | 3,935 | 3,890 | 3,925 | 162,800 |
| 2018/07/19 | 3,960 | 3,960 | 3,890 | 3,905 | 119,900 |
| 2018/07/18 | 3,950 | 3,965 | 3,890 | 3,960 | 191,400 |
| 2018/07/17 | 3,870 | 3,935 | 3,845 | 3,930 | 277,700 |
| 2018/07/13 | 3,905 | 3,945 | 3,870 | 3,925 | 168,000 |
| 2018/07/12 | 3,890 | 3,910 | 3,865 | 3,880 | 220,100 |
| 2018/07/11 | 3,940 | 3,950 | 3,890 | 3,920 | 188,300 |
| 2018/07/10 | 4,040 | 4,040 | 3,985 | 3,985 | 187,800 |
| 2018/07/09 | 3,945 | 4,035 | 3,940 | 4,025 | 222,700 |
| 2018/07/06 | 3,955 | 3,960 | 3,910 | 3,945 | 294,400 |
| 2018/07/05 | 3,920 | 3,935 | 3,870 | 3,885 | 277,100 |
| 2018/07/04 | 3,845 | 3,910 | 3,835 | 3,895 | 226,100 |
| 2018/07/03 | 3,825 | 3,840 | 3,800 | 3,825 | 187,700 |
| 2018/07/02 | 3,920 | 3,920 | 3,820 | 3,825 | 148,000 |
| 2018/06/29 | 3,905 | 3,935 | 3,870 | 3,930 | 207,500 |
| 2018/06/28 | 4,020 | 4,020 | 3,895 | 3,905 | 366,600 |
| 2018/06/27 | 3,975 | 4,030 | 3,970 | 4,025 | 248,200 |
| 2018/06/26 | 3,970 | 3,985 | 3,925 | 3,975 | 225,400 |
| 2018/06/25 | 4,075 | 4,075 | 3,995 | 3,995 | 167,600 |
| 2018/06/22 | 4,050 | 4,060 | 4,010 | 4,040 | 434,700 |
| 2018/06/21 | 4,070 | 4,110 | 4,050 | 4,080 | 288,300 |
| 2018/06/20 | 4,085 | 4,095 | 3,995 | 4,090 | 265,500 |
| 2018/06/19 | 4,115 | 4,155 | 4,070 | 4,080 | 290,900 |
| 2018/06/18 | 4,115 | 4,150 | 4,110 | 4,140 | 222,300 |
| 2018/06/15 | 4,155 | 4,185 | 4,120 | 4,160 | 369,300 |
| 2018/06/14 | 4,165 | 4,185 | 4,140 | 4,155 | 270,700 |
| 2018/06/13 | 4,115 | 4,190 | 4,115 | 4,170 | 270,400 |
| 2018/06/12 | 4,085 | 4,125 | 4,060 | 4,095 | 226,500 |
| 2018/06/11 | 4,055 | 4,080 | 4,015 | 4,070 | 441,500 |
| 2018/06/08 | 4,080 | 4,145 | 4,055 | 4,105 | 568,700 |
| 2018/06/07 | 4,150 | 4,170 | 4,115 | 4,130 | 175,800 |
| 2018/06/06 | 4,100 | 4,150 | 4,090 | 4,135 | 248,500 |
| 2018/06/05 | 4,095 | 4,100 | 4,050 | 4,095 | 163,800 |
| 2018/06/04 | 4,070 | 4,125 | 4,030 | 4,100 | 192,500 |
| 2018/06/01 | 3,995 | 4,060 | 3,960 | 4,045 | 358,600 |
| 2018/05/31 | 3,950 | 3,970 | 3,865 | 3,960 | 1,342,500 |
| 2018/05/30 | 4,010 | 4,040 | 3,940 | 3,970 | 591,600 |
| 2018/05/29 | 4,055 | 4,080 | 4,025 | 4,075 | 268,100 |
| 2018/05/28 | 4,090 | 4,120 | 4,045 | 4,070 | 178,300 |
| 2018/05/25 | 4,105 | 4,150 | 4,085 | 4,090 | 303,900 |
| 2018/05/24 | 4,065 | 4,160 | 4,065 | 4,130 | 507,200 |
| 2018/05/23 | 4,055 | 4,080 | 4,015 | 4,045 | 330,800 |
| 2018/05/22 | 4,100 | 4,100 | 3,990 | 4,040 | 365,000 |
| 2018/05/21 | 4,140 | 4,155 | 4,050 | 4,070 | 305,400 |
| 2018/05/18 | 4,095 | 4,190 | 4,095 | 4,170 | 373,200 |
| 2018/05/17 | 4,055 | 4,060 | 4,020 | 4,045 | 195,100 |
| 2018/05/16 | 4,045 | 4,070 | 4,030 | 4,060 | 321,100 |
| 2018/05/15 | 4,045 | 4,070 | 3,975 | 4,015 | 487,300 |
| 2018/05/14 | 4,055 | 4,055 | 3,890 | 3,920 | 557,200 |
| 2018/05/11 | 3,800 | 4,035 | 3,800 | 4,010 | 1,367,800 |
| 2018/05/10 | 4,160 | 4,185 | 4,105 | 4,140 | 329,900 |
| 2018/05/09 | 4,135 | 4,180 | 4,115 | 4,170 | 244,400 |
| 2018/05/08 | 4,155 | 4,190 | 4,140 | 4,165 | 311,600 |
| 2018/05/07 | 4,100 | 4,170 | 4,090 | 4,165 | 296,000 |
| 2018/05/02 | 4,050 | 4,120 | 4,020 | 4,105 | 312,900 |
| 2018/05/01 | 4,015 | 4,040 | 3,980 | 4,035 | 226,900 |
| 2018/04/27 | 3,990 | 4,005 | 3,940 | 3,990 | 281,200 |
| 2018/04/26 | 4,000 | 4,030 | 3,980 | 4,005 | 238,300 |
| 2018/04/25 | 3,980 | 4,035 | 3,970 | 4,010 | 193,600 |
| 2018/04/24 | 4,005 | 4,020 | 3,955 | 4,015 | 302,000 |
| 2018/04/23 | 4,015 | 4,060 | 3,990 | 4,025 | 286,400 |
| 2018/04/20 | 3,985 | 4,020 | 3,975 | 3,980 | 232,300 |
| 2018/04/19 | 3,970 | 4,000 | 3,950 | 3,960 | 201,000 |
| 2018/04/18 | 3,895 | 3,950 | 3,875 | 3,940 | 231,000 |
| 2018/04/17 | 3,835 | 3,920 | 3,825 | 3,890 | 199,800 |
| 2018/04/16 | 3,825 | 3,850 | 3,805 | 3,840 | 105,600 |
| 2018/04/13 | 3,790 | 3,850 | 3,770 | 3,810 | 240,100 |
| 2018/04/12 | 3,790 | 3,810 | 3,755 | 3,760 | 148,300 |
| 2018/04/11 | 3,875 | 3,880 | 3,790 | 3,790 | 195,300 |
| 2018/04/10 | 3,905 | 3,920 | 3,870 | 3,875 | 160,300 |
| 2018/04/09 | 3,880 | 3,930 | 3,860 | 3,915 | 189,100 |
| 2018/04/06 | 3,925 | 3,940 | 3,885 | 3,890 | 237,700 |
| 2018/04/05 | 3,925 | 3,970 | 3,860 | 3,955 | 273,000 |
| 2018/04/04 | 3,850 | 3,915 | 3,825 | 3,905 | 270,500 |
| 2018/04/03 | 3,785 | 3,840 | 3,765 | 3,825 | 231,700 |
| 2018/04/02 | 3,840 | 3,865 | 3,815 | 3,820 | 106,800 |
| 2018/03/30 | 3,855 | 3,865 | 3,825 | 3,855 | 142,500 |
| 2018/03/29 | 3,825 | 3,845 | 3,795 | 3,820 | 195,200 |
| 2018/03/28 | 3,745 | 3,810 | 3,730 | 3,810 | 299,400 |
| 2018/03/27 | 3,750 | 3,865 | 3,745 | 3,865 | 395,600 |
| 2018/03/26 | 3,700 | 3,740 | 3,670 | 3,740 | 360,300 |
| 2018/03/23 | 3,785 | 3,800 | 3,705 | 3,715 | 333,800 |
| 2018/03/22 | 3,805 | 3,880 | 3,805 | 3,855 | 256,300 |
| 2018/03/20 | 3,770 | 3,825 | 3,765 | 3,810 | 258,000 |
| 2018/03/19 | 3,865 | 3,870 | 3,765 | 3,785 | 194,800 |
| 2018/03/16 | 3,865 | 3,880 | 3,835 | 3,865 | 207,700 |
| 2018/03/15 | 3,870 | 3,875 | 3,815 | 3,855 | 170,200 |
| 2018/03/14 | 3,855 | 3,895 | 3,845 | 3,865 | 222,900 |
| 2018/03/13 | 3,800 | 3,880 | 3,795 | 3,880 | 285,500 |
| 2018/03/12 | 3,850 | 3,850 | 3,775 | 3,790 | 260,100 |
| 2018/03/09 | 3,880 | 3,895 | 3,770 | 3,795 | 329,200 |
| 2018/03/08 | 3,820 | 3,845 | 3,785 | 3,820 | 251,800 |
| 2018/03/07 | 3,780 | 3,825 | 3,760 | 3,785 | 239,200 |
| 2018/03/06 | 3,795 | 3,810 | 3,760 | 3,790 | 220,800 |
| 2018/03/05 | 3,735 | 3,765 | 3,725 | 3,750 | 265,000 |
| 2018/03/02 | 3,750 | 3,760 | 3,705 | 3,760 | 496,000 |
| 2018/03/01 | 3,825 | 3,855 | 3,810 | 3,830 | 233,000 |
| 2018/02/28 | 3,855 | 3,905 | 3,855 | 3,855 | 308,800 |
| 2018/02/27 | 3,985 | 3,985 | 3,865 | 3,915 | 321,900 |
| 2018/02/26 | 4,000 | 4,015 | 3,945 | 3,980 | 298,800 |
| 2018/02/23 | 3,930 | 3,960 | 3,890 | 3,950 | 352,200 |
| 2018/02/22 | 3,940 | 3,980 | 3,925 | 3,930 | 276,200 |
| 2018/02/21 | 3,960 | 4,005 | 3,945 | 3,975 | 224,300 |
| 2018/02/20 | 3,965 | 3,995 | 3,950 | 3,980 | 241,500 |
| 2018/02/19 | 3,875 | 3,970 | 3,845 | 3,960 | 236,200 |
| 2018/02/16 | 3,810 | 3,825 | 3,775 | 3,810 | 214,600 |
| 2018/02/15 | 3,815 | 3,825 | 3,755 | 3,780 | 209,500 |
| 2018/02/14 | 3,860 | 3,875 | 3,740 | 3,745 | 460,200 |
| 2018/02/13 | 4,055 | 4,070 | 3,865 | 3,880 | 686,800 |
| 2018/02/09 | 3,800 | 3,855 | 3,765 | 3,845 | 284,900 |
| 2018/02/08 | 3,860 | 3,935 | 3,850 | 3,915 | 335,000 |
| 2018/02/07 | 3,930 | 3,950 | 3,835 | 3,835 | 456,400 |
| 2018/02/06 | 3,930 | 3,940 | 3,815 | 3,890 | 371,500 |
| 2018/02/05 | 4,110 | 4,145 | 4,085 | 4,090 | 262,500 |
| 2018/02/02 | 4,170 | 4,220 | 4,130 | 4,205 | 207,500 |
| 2018/02/01 | 4,085 | 4,180 | 4,060 | 4,175 | 278,800 |
| 2018/01/31 | 4,180 | 4,190 | 4,100 | 4,100 | 325,500 |
| 2018/01/30 | 4,215 | 4,250 | 4,190 | 4,195 | 296,000 |
| 2018/01/29 | 4,205 | 4,255 | 4,185 | 4,200 | 157,400 |
| 2018/01/26 | 4,235 | 4,250 | 4,210 | 4,215 | 211,200 |
| 2018/01/25 | 4,205 | 4,260 | 4,185 | 4,250 | 209,100 |
| 2018/01/24 | 4,200 | 4,250 | 4,200 | 4,235 | 162,800 |
| 2018/01/23 | 4,205 | 4,230 | 4,200 | 4,220 | 147,800 |
| 2018/01/22 | 4,205 | 4,225 | 4,170 | 4,225 | 188,600 |
| 2018/01/19 | 4,225 | 4,255 | 4,190 | 4,235 | 197,800 |
| 2018/01/18 | 4,315 | 4,330 | 4,205 | 4,210 | 355,000 |
| 2018/01/17 | 4,225 | 4,340 | 4,210 | 4,295 | 409,300 |
| 2018/01/16 | 4,115 | 4,280 | 4,105 | 4,265 | 432,200 |
| 2018/01/15 | 4,210 | 4,220 | 4,100 | 4,110 | 211,700 |
| 2018/01/12 | 4,275 | 4,280 | 4,140 | 4,210 | 488,100 |
| 2018/01/11 | 4,170 | 4,285 | 4,170 | 4,275 | 662,700 |
| 2018/01/10 | 4,040 | 4,200 | 4,035 | 4,170 | 512,700 |
| 2018/01/09 | 4,075 | 4,115 | 3,990 | 4,020 | 328,200 |
| 2018/01/05 | 4,070 | 4,075 | 4,000 | 4,015 | 302,800 |
| 2018/01/04 | 4,015 | 4,075 | 3,985 | 4,075 | 316,000 |