2301 (株)学情 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 4,500 | 4,500 | 4,420 | 4,430 | 3,000 | 2,215 |
| 2005-12-29 | 4,340 | 4,470 | 4,340 | 4,450 | 8,800 | 2,225 |
| 2005-12-28 | 4,260 | 4,340 | 4,250 | 4,330 | 8,300 | 2,165 |
| 2005-12-27 | 4,300 | 4,300 | 4,220 | 4,280 | 9,200 | 2,140 |
| 2005-12-26 | 4,200 | 4,350 | 4,160 | 4,350 | 13,900 | 2,175 |
| 2005-12-22 | 4,120 | 4,200 | 4,060 | 4,150 | 11,800 | 2,075 |
| 2005-12-21 | 4,040 | 4,240 | 4,040 | 4,170 | 8,000 | 2,085 |
| 2005-12-20 | 4,070 | 4,070 | 3,960 | 4,040 | 6,000 | 2,020 |
| 2005-12-19 | 4,000 | 4,090 | 4,000 | 4,060 | 3,900 | 2,030 |
| 2005-12-16 | 4,080 | 4,160 | 4,020 | 4,070 | 5,200 | 2,035 |
| 2005-12-15 | 4,150 | 4,220 | 4,130 | 4,180 | 7,400 | 2,090 |
| 2005-12-14 | 4,280 | 4,280 | 4,100 | 4,180 | 24,500 | 2,090 |
| 2005-12-13 | 3,900 | 4,000 | 3,900 | 3,980 | 5,300 | 1,990 |
| 2005-12-12 | 3,940 | 3,940 | 3,900 | 3,900 | 2,000 | 1,950 |
| 2005-12-09 | 3,820 | 3,900 | 3,820 | 3,900 | 700 | 1,950 |
| 2005-12-08 | 3,900 | 3,900 | 3,820 | 3,820 | 1,600 | 1,910 |
| 2005-12-07 | 3,920 | 3,920 | 3,910 | 3,920 | 800 | 1,960 |
| 2005-12-06 | 3,990 | 3,990 | 3,920 | 3,960 | 1,600 | 1,980 |
| 2005-12-05 | 3,910 | 3,970 | 3,910 | 3,950 | 2,100 | 1,975 |
| 2005-12-02 | 3,820 | 3,910 | 3,820 | 3,880 | 2,900 | 1,940 |
| 2005-12-01 | 3,710 | 3,790 | 3,710 | 3,790 | 1,100 | 1,895 |
| 2005-11-30 | 3,800 | 3,800 | 3,690 | 3,690 | 1,900 | 1,845 |
| 2005-11-29 | 3,800 | 3,830 | 3,800 | 3,830 | 1,500 | 1,915 |
| 2005-11-28 | 3,790 | 3,800 | 3,790 | 3,800 | 900 | 1,900 |
| 2005-11-25 | 3,800 | 3,830 | 3,800 | 3,830 | 1,100 | 1,915 |
| 2005-11-24 | 3,810 | 3,830 | 3,800 | 3,810 | 2,600 | 1,905 |
| 2005-11-22 | 3,850 | 3,850 | 3,820 | 3,830 | 500 | 1,915 |
| 2005-11-21 | 3,790 | 3,830 | 3,770 | 3,830 | 1,600 | 1,915 |
| 2005-11-18 | 3,800 | 3,800 | 3,770 | 3,770 | 600 | 1,885 |
| 2005-11-17 | 3,790 | 3,800 | 3,780 | 3,800 | 600 | 1,900 |
| 2005-11-16 | 3,750 | 3,800 | 3,750 | 3,760 | 800 | 1,880 |
| 2005-11-15 | 3,800 | 3,840 | 3,770 | 3,770 | 1,600 | 1,885 |
| 2005-11-14 | 3,820 | 3,880 | 3,820 | 3,820 | 1,000 | 1,910 |
| 2005-11-11 | 3,730 | 3,820 | 3,730 | 3,800 | 900 | 1,900 |
| 2005-11-10 | 3,790 | 3,790 | 3,750 | 3,760 | 2,100 | 1,880 |
| 2005-11-09 | 3,850 | 3,880 | 3,800 | 3,820 | 2,700 | 1,910 |
| 2005-11-08 | 4,100 | 4,100 | 3,920 | 3,930 | 4,500 | 1,965 |
| 2005-11-07 | 4,150 | 4,180 | 4,030 | 4,090 | 3,200 | 2,045 |
| 2005-11-04 | 4,140 | 4,140 | 4,020 | 4,130 | 5,600 | 2,065 |
| 2005-11-02 | 3,830 | 4,040 | 3,790 | 4,040 | 13,900 | 2,020 |
| 2005-11-01 | 3,680 | 3,780 | 3,650 | 3,780 | 2,400 | 1,890 |
| 2005-10-31 | 3,610 | 3,630 | 3,590 | 3,630 | 1,300 | 1,815 |
| 2005-10-28 | 3,620 | 3,690 | 3,580 | 3,600 | 5,300 | 1,800 |
| 2005-10-27 | 3,460 | 3,630 | 3,460 | 3,600 | 5,100 | 1,800 |
| 2005-10-26 | 3,400 | 3,470 | 3,350 | 3,450 | 4,600 | 1,725 |
| 2005-10-25 | 6,940 | 6,940 | 6,750 | 6,780 | 5,800 | 1,695 |
| 2005-10-24 | 7,170 | 7,170 | 6,900 | 6,930 | 5,100 | 1,732.50 |
| 2005-10-21 | 6,900 | 7,250 | 6,900 | 7,250 | 3,600 | 1,812.50 |
| 2005-10-20 | 7,160 | 7,290 | 7,160 | 7,200 | 1,200 | 1,800 |
| 2005-10-19 | 7,340 | 7,350 | 6,900 | 7,260 | 4,100 | 1,815 |
| 2005-10-18 | 7,340 | 7,340 | 7,270 | 7,340 | 3,000 | 1,835 |
| 2005-10-17 | 7,350 | 7,400 | 7,300 | 7,300 | 3,300 | 1,825 |
| 2005-10-14 | 7,230 | 7,300 | 7,200 | 7,300 | 4,200 | 1,825 |
| 2005-10-13 | 7,250 | 7,250 | 7,200 | 7,230 | 2,200 | 1,807.50 |
| 2005-10-12 | 7,200 | 7,250 | 7,160 | 7,250 | 2,000 | 1,812.50 |
| 2005-10-11 | 7,290 | 7,300 | 7,150 | 7,210 | 3,700 | 1,802.50 |
| 2005-10-07 | 7,350 | 7,350 | 7,250 | 7,270 | 3,200 | 1,817.50 |
| 2005-10-06 | 7,100 | 7,600 | 7,050 | 7,400 | 16,800 | 1,850 |
| 2005-10-05 | 6,910 | 7,390 | 6,900 | 7,390 | 8,300 | 1,847.50 |
| 2005-10-04 | 6,650 | 7,500 | 6,650 | 6,810 | 7,100 | 1,702.50 |
| 2005-10-03 | 6,510 | 6,600 | 6,400 | 6,550 | 4,700 | 1,637.50 |
| 2005-09-30 | 7,160 | 7,160 | 6,900 | 6,900 | 4,300 | 1,725 |
| 2005-09-29 | 7,230 | 7,230 | 7,130 | 7,140 | 3,800 | 1,785 |
| 2005-09-28 | 7,200 | 7,290 | 7,200 | 7,230 | 900 | 1,807.50 |
| 2005-09-27 | 7,290 | 7,340 | 7,130 | 7,340 | 4,000 | 1,835 |
| 2005-09-26 | 7,350 | 7,350 | 7,280 | 7,320 | 3,200 | 1,830 |
| 2005-09-22 | 7,350 | 7,390 | 7,270 | 7,390 | 2,300 | 1,847.50 |
| 2005-09-21 | 7,380 | 7,400 | 7,300 | 7,300 | 5,100 | 1,825 |
| 2005-09-20 | 7,540 | 7,550 | 7,350 | 7,350 | 5,900 | 1,837.50 |
| 2005-09-16 | 7,410 | 7,470 | 7,320 | 7,390 | 4,100 | 1,847.50 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
