2301 (株)学情の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	429	430	421	424	21,800	424
2007-12-27	425	430	421	429	77,100	429
2007-12-26	406	420	406	420	76,800	420
2007-12-25	409	412	405	409	74,700	409
2007-12-21	413	414	412	413	54,800	413
2007-12-20	411	415	408	412	52,900	412
2007-12-19	412	414	410	411	52,200	411
2007-12-18	411	413	409	412	50,900	412
2007-12-17	413	416	410	411	77,400	411
2007-12-14	414	424	412	413	121,400	413
2007-12-13	428	450	410	413	447,600	413
2007-12-12	410	419	408	413	53,000	413
2007-12-11	407	414	406	412	52,900	412
2007-12-10	411	412	405	405	64,500	405
2007-12-07	410	414	409	411	34,000	411
2007-12-06	410	412	407	409	27,300	409
2007-12-05	414	415	407	409	66,300	409
2007-12-04	430	430	416	417	51,600	417
2007-12-03	427	439	423	427	37,400	427
2007-11-30	429	430	421	425	24,100	425
2007-11-29	431	432	422	426	34,400	426
2007-11-28	417	420	412	419	27,300	419
2007-11-27	407	419	402	411	66,400	411
2007-11-26	430	438	420	422	47,000	422
2007-11-22	426	430	423	430	43,900	430
2007-11-21	438	443	436	436	32,900	436
2007-11-20	441	443	424	437	76,500	437
2007-11-19	452	464	435	456	58,100	456
2007-11-16	460	463	446	452	80,400	452
2007-11-15	460	468	460	465	18,200	465
2007-11-14	452	469	452	468	34,700	468
2007-11-13	429	460	428	447	46,100	447
2007-11-12	463	463	442	445	56,200	445
2007-11-09	475	480	469	473	38,200	473
2007-11-08	476	482	474	480	37,700	480
2007-11-07	500	506	490	491	29,400	491
2007-11-06	491	507	491	499	18,000	499
2007-11-05	514	515	489	496	44,000	496
2007-11-02	510	516	505	511	20,300	511
2007-11-01	530	532	506	517	66,400	517
2007-10-31	496	520	488	520	68,500	520
2007-10-30	508	510	492	503	37,800	503
2007-10-29	497	515	497	505	57,000	505
2007-10-26	476	489	473	487	51,000	487
2007-10-25	511	512	491	491	89,400	491
2007-10-24	520	528	517	517	84,800	517
2007-10-23	523	527	511	521	76,000	521
2007-10-22	510	527	505	521	82,000	521
2007-10-19	534	537	522	533	128,000	533
2007-10-18	524	528	520	528	85,500	528
2007-10-17	518	522	510	517	83,700	517
2007-10-16	526	526	509	510	93,100	510
2007-10-15	506	525	504	516	143,900	516
2007-10-12	509	509	490	498	116,000	498
2007-10-11	487	510	482	501	145,100	501
2007-10-10	480	485	476	482	97,700	482
2007-10-09	470	478	465	471	74,100	471
2007-10-05	457	464	457	460	49,000	460
2007-10-04	453	459	450	455	56,800	455
2007-10-03	456	460	455	458	70,500	458
2007-10-02	454	458	454	454	54,500	454
2007-10-01	465	468	450	451	47,600	451
2007-09-28	466	470	457	460	55,500	460
2007-09-27	461	469	461	463	75,700	463
2007-09-26	457	460	452	458	32,500	458
2007-09-25	451	456	446	447	43,600	447
2007-09-21	443	453	443	451	30,400	451
2007-09-20	454	459	446	446	37,700	446
2007-09-19	446	456	446	453	39,900	453
2007-09-18	455	460	441	441	49,000	441
2007-09-14	442	459	442	449	69,000	449
2007-09-13	435	449	426	441	65,800	441
2007-09-12	446	450	445	445	38,600	445
2007-09-11	451	458	443	446	83,200	446
2007-09-10	460	460	444	452	95,800	452
2007-09-07	472	475	468	468	20,900	468
2007-09-06	468	472	463	472	53,500	472
2007-09-05	476	477	465	468	77,500	468
2007-09-04	479	481	478	479	32,500	479
2007-09-03	479	484	475	479	56,600	479
2007-08-31	469	478	464	478	98,000	478
2007-08-30	487	489	469	469	181,100	469
2007-08-29	475	485	472	482	95,700	482
2007-08-28	481	482	472	480	160,800	480
2007-08-27	486	495	473	481	240,100	481
2007-08-24	460	467	455	461	84,300	461
2007-08-23	437	466	434	465	140,200	465
2007-08-22	424	432	423	432	87,500	432
2007-08-21	428	432	421	429	191,600	429
2007-08-20	448	449	430	432	136,200	432
2007-08-17	427	437	425	432	122,400	432
2007-08-16	425	437	420	437	110,400	437
2007-08-15	450	450	436	441	112,400	441
2007-08-14	447	466	442	465	107,500	465
2007-08-13	422	457	420	441	181,100	441
2007-08-10	448	449	416	422	288,800	422
2007-08-09	461	473	432	460	275,300	460
2007-08-08	473	477	460	463	125,600	463
2007-08-07	489	493	468	471	149,000	471
2007-08-06	488	498	483	494	58,600	494
2007-08-03	487	502	487	493	124,000	493
2007-08-02	485	500	478	486	116,300	486
2007-08-01	500	503	471	479	193,800	479
2007-07-31	497	512	491	506	278,900	506
2007-07-30	474	490	469	487	210,900	487
2007-07-27	466	480	462	479	324,500	479
2007-07-26	508	514	489	491	257,200	491
2007-07-25	527	528	502	507	162,600	507
2007-07-24	525	541	514	520	206,500	520
2007-07-23	530	530	510	520	273,800	520
2007-07-20	555	558	534	535	310,100	535
2007-07-19	589	594	551	552	253,000	552
2007-07-18	606	608	581	585	282,800	585
2007-07-17	623	625	605	610	128,100	610
2007-07-13	634	637	621	625	89,700	625
2007-07-12	654	656	631	635	124,100	635
2007-07-11	672	672	655	658	121,700	658
2007-07-10	680	682	675	677	82,400	677
2007-07-09	674	682	673	680	80,700	680
2007-07-06	669	677	668	673	55,400	673
2007-07-05	669	674	665	669	58,200	669
2007-07-04	680	684	665	668	140,400	668
2007-07-03	686	686	676	678	65,400	678
2007-07-02	694	698	674	676	194,100	676
2007-06-29	677	692	675	691	112,300	691
2007-06-28	652	674	652	672	89,800	672
2007-06-27	652	658	640	651	69,500	651
2007-06-26	684	684	659	661	153,800	661
2007-06-25	678	683	678	679	92,800	679
2007-06-22	681	682	673	678	108,300	678
2007-06-21	666	681	666	679	106,900	679
2007-06-20	666	670	659	669	210,100	669
2007-06-19	666	666	650	662	217,400	662
2007-06-18	649	656	645	656	140,500	656
2007-06-15	641	650	636	644	251,800	644
2007-06-14	661	662	635	641	475,000	641
2007-06-13	610	693	609	647	1,682,800	647
2007-06-12	623	633	600	600	245,500	600
2007-06-11	662	663	625	630	256,800	630
2007-06-08	688	690	658	667	170,300	667
2007-06-07	686	692	686	690	42,200	690
2007-06-06	695	699	687	687	79,000	687
2007-06-05	703	704	690	695	70,100	695
2007-06-04	710	712	702	703	67,700	703
2007-06-01	711	715	706	710	55,300	710
2007-05-31	709	712	700	705	64,800	705
2007-05-30	706	706	695	702	40,600	702
2007-05-29	710	710	695	698	58,900	698
2007-05-28	699	714	698	709	21,100	709
2007-05-25	696	704	696	703	45,100	703
2007-05-24	714	725	700	709	45,700	709
2007-05-23	710	720	710	715	68,500	715
2007-05-22	713	733	709	720	65,900	720
2007-05-21	685	740	680	703	60,200	703
2007-05-18	685	688	675	680	50,500	680
2007-05-17	700	700	688	695	66,400	695
2007-05-16	732	732	702	708	73,900	708
2007-05-15	707	735	701	729	107,500	729
2007-05-14	736	740	709	716	113,700	716
2007-05-11	734	744	732	736	139,600	736
2007-05-10	775	775	754	764	98,700	764
2007-05-09	786	796	768	775	113,000	775
2007-05-08	782	786	759	780	154,800	780
2007-05-07	783	783	770	777	227,100	777
2007-05-02	727	744	714	739	327,200	739
2007-05-01	678	712	672	707	270,800	707
2007-04-27	693	694	677	682	161,500	682
2007-04-26	703	706	683	691	171,500	691
2007-04-25	718	723	700	703	120,200	703
2007-04-24	728	728	701	716	160,400	716
2007-04-23	760	763	728	729	194,700	729
2007-04-20	755	764	752	759	65,500	759
2007-04-19	760	778	760	762	127,500	762
2007-04-18	818	818	781	783	145,300	783
2007-04-17	839	840	811	817	100,900	817
2007-04-16	840	853	830	833	93,000	833
2007-04-13	869	870	841	845	100,500	845
2007-04-12	869	872	864	865	66,900	865
2007-04-11	882	891	866	867	119,300	867
2007-04-10	858	879	858	873	121,700	873
2007-04-09	855	865	853	858	70,000	858
2007-04-06	857	860	847	849	57,400	849
2007-04-05	849	856	849	853	67,000	853
2007-04-04	835	848	835	847	97,200	847
2007-04-03	846	847	832	834	113,600	834
2007-04-02	873	875	842	847	138,300	847
2007-03-30	849	866	845	866	132,800	866
2007-03-29	849	851	838	849	117,000	849
2007-03-28	849	862	848	849	58,400	849
2007-03-27	870	872	857	859	53,700	859
2007-03-26	866	876	863	870	108,500	870
2007-03-23	880	883	861	865	101,300	865
2007-03-22	874	880	868	871	130,700	871
2007-03-20	846	861	834	860	133,700	860
2007-03-19	879	879	855	856	114,300	856
2007-03-16	907	911	878	881	111,500	881
2007-03-15	902	930	902	910	55,500	910
2007-03-14	920	920	902	904	77,300	904
2007-03-13	947	947	935	936	90,900	936
2007-03-12	935	945	930	937	126,400	937
2007-03-09	919	924	911	920	112,600	920
2007-03-08	890	918	886	909	169,200	909
2007-03-07	940	940	901	901	173,100	901
2007-03-06	891	944	890	920	238,000	920
2007-03-05	931	941	909	911	212,600	911
2007-03-02	981	995	961	969	220,500	969
2007-03-01	1,020	1,020	980	991	242,400	991
2007-02-28	984	1,030	961	998	392,700	998
2007-02-27	1,103	1,104	1,037	1,054	652,500	1,054
2007-02-26	1,207	1,208	1,095	1,104	538,400	1,104
2007-02-23	1,280	1,287	1,255	1,287	57,000	1,287
2007-02-22	1,312	1,313	1,280	1,288	35,900	1,288
2007-02-21	1,335	1,336	1,313	1,315	30,400	1,315
2007-02-20	1,339	1,345	1,332	1,335	13,600	1,335
2007-02-19	1,330	1,350	1,330	1,338	12,000	1,338
2007-02-16	1,351	1,351	1,330	1,343	23,500	1,343
2007-02-15	1,360	1,360	1,340	1,357	24,500	1,357
2007-02-14	1,335	1,368	1,315	1,356	18,700	1,356
2007-02-13	1,353	1,353	1,322	1,337	18,700	1,337
2007-02-09	1,355	1,361	1,338	1,355	25,900	1,355
2007-02-08	1,376	1,390	1,346	1,352	33,500	1,352
2007-02-07	1,370	1,393	1,353	1,378	35,400	1,378
2007-02-06	1,307	1,387	1,302	1,383	42,000	1,383
2007-02-05	1,350	1,350	1,317	1,327	27,200	1,327
2007-02-02	1,373	1,373	1,351	1,359	17,500	1,359
2007-02-01	1,325	1,370	1,310	1,365	43,300	1,365
2007-01-31	1,370	1,370	1,325	1,344	50,700	1,344
2007-01-30	1,300	1,374	1,300	1,370	109,100	1,370
2007-01-29	1,285	1,300	1,270	1,291	33,900	1,291
2007-01-26	1,302	1,302	1,285	1,292	41,000	1,292
2007-01-25	1,305	1,315	1,283	1,305	57,900	1,305
2007-01-24	1,306	1,325	1,280	1,302	65,400	1,302
2007-01-23	1,348	1,349	1,301	1,306	67,500	1,306
2007-01-22	1,399	1,406	1,340	1,343	185,100	1,343
2007-01-19	1,280	1,370	1,279	1,369	255,400	1,369
2007-01-18	1,199	1,263	1,193	1,263	127,600	1,263
2007-01-17	1,175	1,195	1,171	1,186	68,000	1,186
2007-01-16	1,153	1,167	1,145	1,165	58,400	1,165
2007-01-15	1,127	1,135	1,110	1,133	106,300	1,133
2007-01-12	1,080	1,090	1,070	1,087	80,700	1,087
2007-01-11	1,064	1,075	1,062	1,070	50,500	1,070
2007-01-10	1,083	1,083	1,058	1,063	45,100	1,063
2007-01-09	1,107	1,108	1,059	1,084	63,400	1,084
2007-01-05	1,130	1,134	1,106	1,107	49,200	1,107
2007-01-04	1,154	1,155	1,120	1,132	24,300	1,132

分割・併合履歴： [2006-10-26]1株→2株 [2005-10-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2301 (株)学情 の時系列データ [2007年度]

2301 (株)学情の時系列データ [2007年度]