2301 (株)学情 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,157 | 1,175 | 1,150 | 1,163 | 23,600 | 1,163 |
| 2006-12-28 | 1,192 | 1,192 | 1,174 | 1,177 | 19,000 | 1,177 |
| 2006-12-27 | 1,225 | 1,225 | 1,181 | 1,188 | 42,800 | 1,188 |
| 2006-12-26 | 1,183 | 1,193 | 1,172 | 1,190 | 21,600 | 1,190 |
| 2006-12-25 | 1,190 | 1,190 | 1,170 | 1,182 | 23,900 | 1,182 |
| 2006-12-22 | 1,171 | 1,200 | 1,171 | 1,194 | 48,700 | 1,194 |
| 2006-12-21 | 1,229 | 1,229 | 1,204 | 1,211 | 41,200 | 1,211 |
| 2006-12-20 | 1,201 | 1,220 | 1,194 | 1,220 | 63,100 | 1,220 |
| 2006-12-19 | 1,230 | 1,235 | 1,200 | 1,217 | 67,700 | 1,217 |
| 2006-12-18 | 1,256 | 1,258 | 1,235 | 1,245 | 33,000 | 1,245 |
| 2006-12-15 | 1,281 | 1,282 | 1,232 | 1,249 | 78,400 | 1,249 |
| 2006-12-14 | 1,260 | 1,300 | 1,254 | 1,265 | 156,400 | 1,265 |
| 2006-12-13 | 1,225 | 1,229 | 1,217 | 1,220 | 53,400 | 1,220 |
| 2006-12-12 | 1,219 | 1,228 | 1,215 | 1,217 | 48,200 | 1,217 |
| 2006-12-11 | 1,223 | 1,228 | 1,217 | 1,224 | 30,300 | 1,224 |
| 2006-12-08 | 1,210 | 1,223 | 1,207 | 1,213 | 26,600 | 1,213 |
| 2006-12-07 | 1,222 | 1,229 | 1,200 | 1,219 | 22,100 | 1,219 |
| 2006-12-06 | 1,185 | 1,223 | 1,173 | 1,216 | 37,100 | 1,216 |
| 2006-12-05 | 1,205 | 1,210 | 1,152 | 1,183 | 34,800 | 1,183 |
| 2006-12-04 | 1,235 | 1,235 | 1,201 | 1,216 | 32,100 | 1,216 |
| 2006-12-01 | 1,235 | 1,235 | 1,220 | 1,234 | 15,100 | 1,234 |
| 2006-11-30 | 1,250 | 1,250 | 1,210 | 1,219 | 30,700 | 1,219 |
| 2006-11-29 | 1,190 | 1,250 | 1,190 | 1,245 | 34,000 | 1,245 |
| 2006-11-28 | 1,164 | 1,195 | 1,164 | 1,179 | 68,400 | 1,179 |
| 2006-11-27 | 1,186 | 1,194 | 1,177 | 1,184 | 30,800 | 1,184 |
| 2006-11-24 | 1,202 | 1,210 | 1,185 | 1,188 | 25,900 | 1,188 |
| 2006-11-22 | 1,130 | 1,222 | 1,125 | 1,221 | 27,500 | 1,221 |
| 2006-11-21 | 1,210 | 1,210 | 1,100 | 1,154 | 45,600 | 1,154 |
| 2006-11-20 | 1,316 | 1,328 | 1,200 | 1,210 | 34,500 | 1,210 |
| 2006-11-17 | 1,346 | 1,349 | 1,333 | 1,336 | 20,100 | 1,336 |
| 2006-11-16 | 1,340 | 1,364 | 1,340 | 1,345 | 17,200 | 1,345 |
| 2006-11-15 | 1,369 | 1,369 | 1,332 | 1,352 | 22,700 | 1,352 |
| 2006-11-14 | 1,320 | 1,355 | 1,320 | 1,349 | 20,000 | 1,349 |
| 2006-11-13 | 1,377 | 1,377 | 1,315 | 1,330 | 39,500 | 1,330 |
| 2006-11-10 | 1,370 | 1,385 | 1,357 | 1,377 | 34,500 | 1,377 |
| 2006-11-09 | 1,403 | 1,411 | 1,360 | 1,390 | 38,200 | 1,390 |
| 2006-11-08 | 1,424 | 1,426 | 1,404 | 1,419 | 34,600 | 1,419 |
| 2006-11-07 | 1,460 | 1,462 | 1,441 | 1,444 | 26,200 | 1,444 |
| 2006-11-06 | 1,451 | 1,462 | 1,440 | 1,460 | 45,700 | 1,460 |
| 2006-11-02 | 1,476 | 1,478 | 1,456 | 1,465 | 84,900 | 1,465 |
| 2006-11-01 | 1,445 | 1,478 | 1,440 | 1,475 | 96,800 | 1,475 |
| 2006-10-31 | 1,432 | 1,444 | 1,414 | 1,430 | 84,000 | 1,430 |
| 2006-10-30 | 1,460 | 1,468 | 1,402 | 1,412 | 134,400 | 1,412 |
| 2006-10-27 | 1,435 | 1,475 | 1,390 | 1,462 | 100,200 | 1,462 |
| 2006-10-26 | 1,370 | 1,445 | 1,365 | 1,439 | 87,100 | 1,439 |
| 2006-10-25 | 2,700 | 2,750 | 2,685 | 2,705 | 34,000 | 1,352.50 |
| 2006-10-24 | 2,710 | 2,715 | 2,670 | 2,700 | 33,800 | 1,350 |
| 2006-10-23 | 2,770 | 2,810 | 2,695 | 2,715 | 31,500 | 1,357.50 |
| 2006-10-20 | 2,820 | 2,830 | 2,755 | 2,770 | 24,200 | 1,385 |
| 2006-10-19 | 2,745 | 2,800 | 2,745 | 2,780 | 32,600 | 1,390 |
| 2006-10-18 | 2,665 | 2,725 | 2,650 | 2,725 | 29,700 | 1,362.50 |
| 2006-10-17 | 2,680 | 2,680 | 2,625 | 2,660 | 45,900 | 1,330 |
| 2006-10-16 | 2,585 | 2,610 | 2,575 | 2,600 | 47,900 | 1,300 |
| 2006-10-13 | 2,620 | 2,625 | 2,535 | 2,545 | 46,300 | 1,272.50 |
| 2006-10-12 | 2,630 | 2,650 | 2,550 | 2,605 | 30,700 | 1,302.50 |
| 2006-10-11 | 2,800 | 2,800 | 2,635 | 2,650 | 38,500 | 1,325 |
| 2006-10-10 | 2,790 | 2,850 | 2,790 | 2,810 | 16,800 | 1,405 |
| 2006-10-06 | 3,000 | 3,000 | 2,855 | 2,855 | 26,500 | 1,427.50 |
| 2006-10-05 | 3,010 | 3,010 | 2,960 | 2,990 | 11,800 | 1,495 |
| 2006-10-04 | 2,995 | 3,010 | 2,965 | 2,990 | 19,300 | 1,495 |
| 2006-10-03 | 2,950 | 2,980 | 2,945 | 2,970 | 10,100 | 1,485 |
| 2006-10-02 | 2,980 | 2,985 | 2,935 | 2,935 | 9,100 | 1,467.50 |
| 2006-09-29 | 2,965 | 2,965 | 2,900 | 2,920 | 16,600 | 1,460 |
| 2006-09-28 | 2,895 | 2,985 | 2,850 | 2,975 | 14,400 | 1,487.50 |
| 2006-09-27 | 2,785 | 2,850 | 2,780 | 2,840 | 3,300 | 1,420 |
| 2006-09-26 | 2,860 | 2,860 | 2,770 | 2,780 | 4,600 | 1,390 |
| 2006-09-25 | 2,920 | 2,920 | 2,785 | 2,855 | 4,800 | 1,427.50 |
| 2006-09-22 | 2,880 | 2,945 | 2,845 | 2,885 | 3,800 | 1,442.50 |
| 2006-09-21 | 2,850 | 2,985 | 2,820 | 2,840 | 15,700 | 1,420 |
| 2006-09-20 | 2,780 | 2,780 | 2,705 | 2,750 | 3,800 | 1,375 |
| 2006-09-19 | 2,835 | 2,840 | 2,745 | 2,745 | 4,800 | 1,372.50 |
| 2006-09-15 | 2,970 | 2,970 | 2,890 | 2,900 | 700 | 1,450 |
| 2006-09-14 | 3,030 | 3,080 | 2,990 | 2,990 | 2,900 | 1,495 |
| 2006-09-13 | 3,110 | 3,110 | 3,020 | 3,020 | 1,700 | 1,510 |
| 2006-09-12 | 3,110 | 3,110 | 3,090 | 3,100 | 2,200 | 1,550 |
| 2006-09-11 | 3,020 | 3,100 | 3,020 | 3,100 | 2,400 | 1,550 |
| 2006-09-08 | 3,000 | 3,030 | 2,990 | 3,010 | 3,300 | 1,505 |
| 2006-09-07 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 1,510 |
| 2006-09-06 | 3,020 | 3,060 | 3,020 | 3,060 | 400 | 1,530 |
| 2006-09-05 | 3,150 | 3,150 | 3,010 | 3,020 | 2,700 | 1,510 |
| 2006-09-04 | 3,210 | 3,210 | 3,110 | 3,110 | 1,700 | 1,555 |
| 2006-09-01 | 3,220 | 3,230 | 3,160 | 3,160 | 1,100 | 1,580 |
| 2006-08-31 | 3,120 | 3,220 | 3,100 | 3,220 | 1,700 | 1,610 |
| 2006-08-30 | 3,200 | 3,200 | 3,120 | 3,120 | 1,600 | 1,560 |
| 2006-08-29 | 3,260 | 3,260 | 3,050 | 3,210 | 4,400 | 1,605 |
| 2006-08-28 | 3,340 | 3,340 | 3,260 | 3,260 | 3,500 | 1,630 |
| 2006-08-25 | 3,500 | 3,500 | 3,300 | 3,300 | 21,200 | 1,650 |
| 2006-08-24 | 3,180 | 3,300 | 3,180 | 3,300 | 1,300 | 1,650 |
| 2006-08-23 | 3,160 | 3,200 | 3,160 | 3,200 | 2,700 | 1,600 |
| 2006-08-22 | 3,170 | 3,190 | 3,160 | 3,160 | 1,700 | 1,580 |
| 2006-08-21 | 3,220 | 3,250 | 3,160 | 3,160 | 3,500 | 1,580 |
| 2006-08-18 | 3,090 | 3,150 | 3,050 | 3,150 | 3,200 | 1,575 |
| 2006-08-17 | 3,010 | 3,070 | 2,960 | 3,000 | 10,400 | 1,500 |
| 2006-08-16 | 2,950 | 2,950 | 2,900 | 2,915 | 1,600 | 1,457.50 |
| 2006-08-15 | 2,990 | 2,990 | 2,970 | 2,975 | 1,600 | 1,487.50 |
| 2006-08-14 | 2,975 | 3,090 | 2,960 | 2,960 | 2,300 | 1,480 |
| 2006-08-11 | 2,850 | 2,910 | 2,850 | 2,910 | 500 | 1,455 |
| 2006-08-10 | 2,825 | 2,825 | 2,770 | 2,795 | 400 | 1,397.50 |
| 2006-08-09 | 2,750 | 2,840 | 2,710 | 2,840 | 1,600 | 1,420 |
| 2006-08-08 | 2,780 | 2,820 | 2,780 | 2,820 | 200 | 1,410 |
| 2006-08-07 | 3,000 | 3,000 | 2,860 | 2,860 | 1,100 | 1,430 |
| 2006-08-04 | 2,950 | 3,030 | 2,950 | 3,020 | 500 | 1,510 |
| 2006-08-03 | 2,950 | 2,990 | 2,950 | 2,950 | 2,200 | 1,475 |
| 2006-08-02 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 1,500 |
| 2006-08-01 | 3,090 | 3,090 | 3,010 | 3,020 | 2,300 | 1,510 |
| 2006-07-31 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 1,620 |
| 2006-07-28 | 3,220 | 3,220 | 3,120 | 3,220 | 400 | 1,610 |
| 2006-07-21 | 3,330 | 3,330 | 3,260 | 3,260 | 700 | 1,630 |
| 2006-07-12 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 1,860 |
| 2006-07-10 | 3,770 | 3,770 | 3,770 | 3,770 | 500 | 1,885 |
| 2006-06-30 | 4,020 | 4,020 | 3,990 | 3,990 | 200 | 1,995 |
| 2006-06-21 | 3,790 | 3,790 | 3,690 | 3,690 | 300 | 1,845 |
| 2006-06-20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 1,895 |
| 2006-06-19 | 3,850 | 3,850 | 3,840 | 3,840 | 300 | 1,920 |
| 2006-06-15 | 3,780 | 3,800 | 3,780 | 3,800 | 200 | 1,900 |
| 2006-06-13 | 3,590 | 3,630 | 3,580 | 3,580 | 600 | 1,790 |
| 2006-06-12 | 3,500 | 3,640 | 3,500 | 3,640 | 1,600 | 1,820 |
| 2006-06-09 | 3,420 | 3,510 | 3,420 | 3,510 | 400 | 1,755 |
| 2006-06-08 | 3,550 | 3,560 | 3,470 | 3,470 | 600 | 1,735 |
| 2006-06-07 | 3,880 | 3,880 | 3,680 | 3,680 | 900 | 1,840 |
| 2006-06-06 | 4,020 | 4,020 | 3,970 | 3,970 | 200 | 1,985 |
| 2006-06-02 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 2,100 |
| 2006-05-31 | 4,250 | 4,250 | 4,150 | 4,150 | 1,100 | 2,075 |
| 2006-05-25 | 4,300 | 4,300 | 4,250 | 4,250 | 500 | 2,125 |
| 2006-05-19 | 4,690 | 4,690 | 4,590 | 4,590 | 300 | 2,295 |
| 2006-05-15 | 4,560 | 4,760 | 4,560 | 4,760 | 500 | 2,380 |
| 2006-05-08 | 4,610 | 4,610 | 4,610 | 4,610 | 200 | 2,305 |
| 2006-05-01 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2006-04-27 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 2,325 |
| 2006-04-26 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 2,325 |
| 2006-04-25 | 4,630 | 4,630 | 4,600 | 4,600 | 300 | 2,300 |
| 2006-04-24 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 2,245 |
| 2006-04-21 | 4,780 | 4,780 | 4,730 | 4,730 | 700 | 2,365 |
| 2006-04-20 | 4,770 | 4,800 | 4,770 | 4,780 | 600 | 2,390 |
| 2006-04-19 | 4,680 | 4,820 | 4,680 | 4,770 | 800 | 2,385 |
| 2006-04-18 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 2,335 |
| 2006-04-17 | 4,870 | 4,920 | 4,740 | 4,760 | 2,000 | 2,380 |
| 2006-04-14 | 4,620 | 4,780 | 4,610 | 4,780 | 4,000 | 2,390 |
| 2006-04-13 | 4,550 | 4,620 | 4,550 | 4,610 | 2,700 | 2,305 |
| 2006-04-12 | 4,440 | 4,580 | 4,440 | 4,580 | 600 | 2,290 |
| 2006-04-10 | 4,550 | 4,560 | 4,550 | 4,550 | 500 | 2,275 |
| 2006-04-07 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 2,290 |
| 2006-04-06 | 4,510 | 4,510 | 4,510 | 4,510 | 100 | 2,255 |
| 2006-04-05 | 4,570 | 4,600 | 4,520 | 4,560 | 1,000 | 2,280 |
| 2006-04-04 | 4,460 | 4,530 | 4,410 | 4,480 | 1,500 | 2,240 |
| 2006-04-03 | 4,390 | 4,450 | 4,390 | 4,450 | 1,500 | 2,225 |
| 2006-03-31 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 2,200 |
| 2006-03-30 | 4,370 | 4,390 | 4,360 | 4,390 | 600 | 2,195 |
| 2006-03-29 | 4,320 | 4,380 | 4,300 | 4,360 | 1,800 | 2,180 |
| 2006-03-28 | 4,360 | 4,360 | 4,290 | 4,340 | 1,400 | 2,170 |
| 2006-03-27 | 4,410 | 4,460 | 4,360 | 4,460 | 1,200 | 2,230 |
| 2006-03-24 | 4,550 | 4,550 | 4,440 | 4,480 | 1,900 | 2,240 |
| 2006-03-23 | 4,400 | 4,530 | 4,400 | 4,530 | 11,800 | 2,265 |
| 2006-03-22 | 4,350 | 4,370 | 4,250 | 4,360 | 2,600 | 2,180 |
| 2006-03-20 | 4,400 | 4,400 | 4,330 | 4,350 | 1,400 | 2,175 |
| 2006-03-17 | 4,260 | 4,400 | 4,260 | 4,400 | 4,000 | 2,200 |
| 2006-03-16 | 4,200 | 4,250 | 4,170 | 4,230 | 4,300 | 2,115 |
| 2006-03-15 | 3,980 | 4,100 | 3,960 | 4,100 | 1,600 | 2,050 |
| 2006-03-14 | 3,910 | 4,000 | 3,910 | 4,000 | 3,400 | 2,000 |
| 2006-03-13 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 1,875 |
| 2006-03-10 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 1,875 |
| 2006-03-09 | 3,810 | 3,810 | 3,750 | 3,750 | 200 | 1,875 |
| 2006-03-08 | 3,720 | 3,760 | 3,650 | 3,650 | 1,200 | 1,825 |
| 2006-03-07 | 3,660 | 3,660 | 3,650 | 3,650 | 200 | 1,825 |
| 2006-03-06 | 3,680 | 3,680 | 3,680 | 3,680 | 400 | 1,840 |
| 2006-03-03 | 3,790 | 3,790 | 3,740 | 3,740 | 500 | 1,870 |
| 2006-03-01 | 3,770 | 3,940 | 3,640 | 3,900 | 1,600 | 1,950 |
| 2006-02-28 | 3,950 | 4,000 | 3,950 | 4,000 | 900 | 2,000 |
| 2006-02-27 | 4,090 | 4,090 | 3,850 | 3,950 | 2,700 | 1,975 |
| 2006-02-24 | 3,870 | 3,990 | 3,870 | 3,990 | 2,600 | 1,995 |
| 2006-02-23 | 3,870 | 3,870 | 3,820 | 3,820 | 400 | 1,910 |
| 2006-02-22 | 3,700 | 3,790 | 3,700 | 3,720 | 800 | 1,860 |
| 2006-02-21 | 3,440 | 3,590 | 3,440 | 3,550 | 2,300 | 1,775 |
| 2006-02-20 | 3,560 | 3,600 | 3,560 | 3,570 | 1,800 | 1,785 |
| 2006-02-17 | 3,860 | 3,880 | 3,790 | 3,810 | 1,200 | 1,905 |
| 2006-02-16 | 3,880 | 3,880 | 3,850 | 3,850 | 200 | 1,925 |
| 2006-02-15 | 4,030 | 4,030 | 4,000 | 4,000 | 300 | 2,000 |
| 2006-02-14 | 3,900 | 4,010 | 3,900 | 4,010 | 2,000 | 2,005 |
| 2006-02-13 | 4,200 | 4,200 | 4,000 | 4,000 | 1,900 | 2,000 |
| 2006-02-10 | 4,290 | 4,290 | 4,200 | 4,240 | 700 | 2,120 |
| 2006-02-09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 2,150 |
| 2006-02-08 | 4,250 | 4,250 | 4,210 | 4,220 | 3,100 | 2,110 |
| 2006-02-07 | 4,300 | 4,300 | 4,210 | 4,270 | 2,000 | 2,135 |
| 2006-02-06 | 4,260 | 4,300 | 4,260 | 4,300 | 1,800 | 2,150 |
| 2006-02-03 | 4,300 | 4,300 | 4,230 | 4,230 | 300 | 2,115 |
| 2006-02-02 | 4,370 | 4,370 | 4,320 | 4,340 | 1,300 | 2,170 |
| 2006-02-01 | 4,390 | 4,430 | 4,350 | 4,370 | 3,000 | 2,185 |
| 2006-01-31 | 4,450 | 4,490 | 4,380 | 4,400 | 5,500 | 2,200 |
| 2006-01-30 | 4,380 | 4,390 | 4,330 | 4,340 | 2,400 | 2,170 |
| 2006-01-27 | 4,430 | 4,450 | 4,300 | 4,370 | 4,000 | 2,185 |
| 2006-01-26 | 4,420 | 4,460 | 4,420 | 4,430 | 2,200 | 2,215 |
| 2006-01-25 | 4,450 | 4,540 | 4,450 | 4,450 | 6,200 | 2,225 |
| 2006-01-24 | 4,080 | 4,490 | 4,080 | 4,450 | 6,800 | 2,225 |
| 2006-01-23 | 4,010 | 4,210 | 4,010 | 4,130 | 4,000 | 2,065 |
| 2006-01-20 | 4,350 | 4,350 | 4,180 | 4,210 | 6,000 | 2,105 |
| 2006-01-19 | 3,740 | 4,070 | 3,740 | 4,000 | 6,300 | 2,000 |
| 2006-01-18 | 4,150 | 4,150 | 3,700 | 3,780 | 6,100 | 1,890 |
| 2006-01-17 | 4,360 | 4,390 | 4,050 | 4,050 | 6,200 | 2,025 |
| 2006-01-16 | 4,450 | 4,490 | 4,390 | 4,400 | 7,200 | 2,200 |
| 2006-01-13 | 4,550 | 4,550 | 4,450 | 4,520 | 2,200 | 2,260 |
| 2006-01-12 | 4,440 | 4,530 | 4,430 | 4,530 | 2,500 | 2,265 |
| 2006-01-11 | 4,600 | 4,600 | 4,410 | 4,440 | 7,500 | 2,220 |
| 2006-01-10 | 4,590 | 4,700 | 4,590 | 4,660 | 5,900 | 2,330 |
| 2006-01-06 | 4,450 | 4,550 | 4,440 | 4,550 | 5,500 | 2,275 |
| 2006-01-05 | 4,550 | 4,560 | 4,450 | 4,450 | 5,100 | 2,225 |
| 2006-01-04 | 4,480 | 4,500 | 4,450 | 4,500 | 3,200 | 2,250 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
