2301 (株)学情 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 369 | 375 | 369 | 374 | 12,100 | 374 |
| 2008-12-29 | 352 | 369 | 352 | 368 | 30,400 | 368 |
| 2008-12-26 | 345 | 349 | 344 | 347 | 26,200 | 347 |
| 2008-12-25 | 350 | 363 | 349 | 362 | 13,200 | 362 |
| 2008-12-24 | 350 | 350 | 348 | 350 | 20,500 | 350 |
| 2008-12-22 | 355 | 357 | 342 | 350 | 22,800 | 350 |
| 2008-12-19 | 361 | 365 | 340 | 345 | 22,500 | 345 |
| 2008-12-18 | 348 | 363 | 348 | 361 | 31,600 | 361 |
| 2008-12-17 | 349 | 351 | 333 | 344 | 21,900 | 344 |
| 2008-12-16 | 337 | 347 | 333 | 347 | 16,400 | 347 |
| 2008-12-15 | 321 | 338 | 320 | 337 | 28,400 | 337 |
| 2008-12-12 | 337 | 339 | 330 | 339 | 22,000 | 339 |
| 2008-12-11 | 340 | 342 | 336 | 340 | 12,500 | 340 |
| 2008-12-10 | 332 | 337 | 327 | 336 | 5,400 | 336 |
| 2008-12-09 | 330 | 340 | 324 | 325 | 10,500 | 325 |
| 2008-12-08 | 338 | 341 | 324 | 340 | 14,400 | 340 |
| 2008-12-05 | 317 | 340 | 317 | 333 | 12,800 | 333 |
| 2008-12-04 | 332 | 335 | 315 | 319 | 14,100 | 319 |
| 2008-12-03 | 334 | 334 | 322 | 330 | 24,300 | 330 |
| 2008-12-02 | 351 | 351 | 335 | 344 | 26,100 | 344 |
| 2008-12-01 | 380 | 385 | 363 | 371 | 10,000 | 371 |
| 2008-11-28 | 395 | 395 | 376 | 383 | 11,500 | 383 |
| 2008-11-27 | 375 | 384 | 367 | 380 | 8,300 | 380 |
| 2008-11-26 | 383 | 384 | 373 | 380 | 6,400 | 380 |
| 2008-11-25 | 378 | 389 | 363 | 387 | 5,400 | 387 |
| 2008-11-21 | 383 | 383 | 368 | 378 | 11,500 | 378 |
| 2008-11-20 | 400 | 400 | 381 | 383 | 11,500 | 383 |
| 2008-11-19 | 400 | 400 | 394 | 400 | 6,800 | 400 |
| 2008-11-18 | 396 | 400 | 391 | 399 | 5,500 | 399 |
| 2008-11-17 | 385 | 400 | 381 | 396 | 4,700 | 396 |
| 2008-11-14 | 400 | 400 | 391 | 392 | 4,100 | 392 |
| 2008-11-13 | 393 | 399 | 388 | 391 | 10,300 | 391 |
| 2008-11-12 | 395 | 400 | 395 | 398 | 5,000 | 398 |
| 2008-11-11 | 402 | 409 | 400 | 405 | 9,200 | 405 |
| 2008-11-10 | 394 | 411 | 394 | 408 | 11,200 | 408 |
| 2008-11-07 | 401 | 401 | 390 | 395 | 7,200 | 395 |
| 2008-11-06 | 386 | 400 | 386 | 399 | 11,300 | 399 |
| 2008-11-05 | 400 | 409 | 390 | 397 | 30,200 | 397 |
| 2008-11-04 | 385 | 400 | 385 | 399 | 5,000 | 399 |
| 2008-10-31 | 386 | 398 | 381 | 385 | 9,500 | 385 |
| 2008-10-30 | 403 | 403 | 378 | 380 | 22,300 | 380 |
| 2008-10-29 | 411 | 414 | 390 | 399 | 25,200 | 399 |
| 2008-10-28 | 386 | 400 | 378 | 386 | 29,300 | 386 |
| 2008-10-27 | 399 | 399 | 380 | 386 | 26,100 | 386 |
| 2008-10-24 | 404 | 410 | 397 | 406 | 37,400 | 406 |
| 2008-10-23 | 383 | 400 | 366 | 400 | 62,200 | 400 |
| 2008-10-22 | 460 | 460 | 395 | 398 | 77,700 | 398 |
| 2008-10-21 | 470 | 483 | 466 | 470 | 51,800 | 470 |
| 2008-10-20 | 420 | 460 | 420 | 460 | 43,900 | 460 |
| 2008-10-17 | 407 | 420 | 407 | 420 | 26,400 | 420 |
| 2008-10-16 | 360 | 401 | 355 | 393 | 21,300 | 393 |
| 2008-10-15 | 375 | 395 | 375 | 395 | 19,700 | 395 |
| 2008-10-14 | 368 | 383 | 358 | 383 | 31,500 | 383 |
| 2008-10-10 | 306 | 307 | 293 | 303 | 26,300 | 303 |
| 2008-10-09 | 319 | 330 | 311 | 316 | 16,000 | 316 |
| 2008-10-08 | 319 | 327 | 314 | 314 | 14,000 | 314 |
| 2008-10-07 | 314 | 351 | 314 | 328 | 23,400 | 328 |
| 2008-10-06 | 380 | 380 | 355 | 359 | 23,100 | 359 |
| 2008-10-03 | 390 | 390 | 384 | 388 | 11,000 | 388 |
| 2008-10-02 | 397 | 398 | 388 | 390 | 11,800 | 390 |
| 2008-10-01 | 390 | 396 | 388 | 392 | 19,000 | 392 |
| 2008-09-30 | 383 | 398 | 383 | 390 | 17,200 | 390 |
| 2008-09-29 | 414 | 415 | 402 | 403 | 18,200 | 403 |
| 2008-09-26 | 409 | 417 | 405 | 407 | 22,200 | 407 |
| 2008-09-25 | 430 | 430 | 405 | 407 | 30,300 | 407 |
| 2008-09-24 | 423 | 433 | 422 | 433 | 16,300 | 433 |
| 2008-09-22 | 419 | 425 | 409 | 423 | 12,900 | 423 |
| 2008-09-19 | 390 | 405 | 390 | 405 | 26,800 | 405 |
| 2008-09-18 | 373 | 390 | 362 | 390 | 16,300 | 390 |
| 2008-09-17 | 391 | 391 | 365 | 373 | 27,500 | 373 |
| 2008-09-16 | 357 | 390 | 350 | 376 | 37,700 | 376 |
| 2008-09-12 | 388 | 393 | 380 | 382 | 21,700 | 382 |
| 2008-09-11 | 389 | 400 | 387 | 387 | 15,200 | 387 |
| 2008-09-10 | 383 | 405 | 378 | 399 | 24,500 | 399 |
| 2008-09-09 | 406 | 429 | 386 | 392 | 19,600 | 392 |
| 2008-09-08 | 390 | 414 | 390 | 403 | 14,900 | 403 |
| 2008-09-05 | 394 | 394 | 386 | 390 | 10,100 | 390 |
| 2008-09-04 | 394 | 412 | 394 | 401 | 18,200 | 401 |
| 2008-09-03 | 402 | 419 | 385 | 409 | 29,800 | 409 |
| 2008-09-02 | 422 | 422 | 400 | 400 | 18,300 | 400 |
| 2008-09-01 | 435 | 435 | 424 | 425 | 9,800 | 425 |
| 2008-08-29 | 445 | 450 | 432 | 440 | 15,500 | 440 |
| 2008-08-28 | 450 | 450 | 425 | 436 | 16,500 | 436 |
| 2008-08-27 | 441 | 441 | 423 | 423 | 22,300 | 423 |
| 2008-08-26 | 436 | 457 | 434 | 441 | 9,200 | 441 |
| 2008-08-25 | 421 | 460 | 421 | 446 | 30,100 | 446 |
| 2008-08-22 | 430 | 440 | 423 | 424 | 20,900 | 424 |
| 2008-08-21 | 443 | 448 | 430 | 430 | 29,800 | 430 |
| 2008-08-20 | 427 | 441 | 427 | 441 | 9,700 | 441 |
| 2008-08-19 | 451 | 461 | 423 | 441 | 36,200 | 441 |
| 2008-08-18 | 460 | 479 | 458 | 466 | 12,200 | 466 |
| 2008-08-15 | 467 | 477 | 451 | 460 | 20,100 | 460 |
| 2008-08-14 | 469 | 486 | 469 | 471 | 21,600 | 471 |
| 2008-08-13 | 461 | 471 | 455 | 471 | 18,100 | 471 |
| 2008-08-12 | 481 | 494 | 451 | 451 | 56,600 | 451 |
| 2008-08-11 | 510 | 511 | 495 | 506 | 7,800 | 506 |
| 2008-08-08 | 500 | 510 | 481 | 509 | 28,200 | 509 |
| 2008-08-07 | 512 | 519 | 494 | 500 | 27,100 | 500 |
| 2008-08-06 | 532 | 537 | 510 | 521 | 30,200 | 521 |
| 2008-08-05 | 500 | 527 | 497 | 497 | 52,000 | 497 |
| 2008-08-04 | 560 | 560 | 491 | 536 | 70,200 | 536 |
| 2008-08-01 | 599 | 599 | 555 | 570 | 58,700 | 570 |
| 2008-07-31 | 616 | 631 | 606 | 609 | 49,200 | 609 |
| 2008-07-30 | 640 | 646 | 601 | 616 | 96,900 | 616 |
| 2008-07-29 | 650 | 650 | 630 | 637 | 71,200 | 637 |
| 2008-07-28 | 636 | 656 | 636 | 656 | 100,700 | 656 |
| 2008-07-25 | 623 | 632 | 623 | 632 | 71,900 | 632 |
| 2008-07-24 | 610 | 623 | 610 | 623 | 81,100 | 623 |
| 2008-07-23 | 609 | 618 | 601 | 607 | 90,200 | 607 |
| 2008-07-22 | 570 | 590 | 570 | 589 | 86,500 | 589 |
| 2008-07-18 | 540 | 565 | 540 | 565 | 79,000 | 565 |
| 2008-07-17 | 534 | 573 | 517 | 539 | 112,400 | 539 |
| 2008-07-16 | 542 | 551 | 534 | 534 | 73,400 | 534 |
| 2008-07-15 | 513 | 543 | 513 | 543 | 79,800 | 543 |
| 2008-07-14 | 497 | 517 | 496 | 513 | 56,000 | 513 |
| 2008-07-11 | 495 | 498 | 495 | 497 | 13,300 | 497 |
| 2008-07-10 | 493 | 510 | 491 | 505 | 48,100 | 505 |
| 2008-07-09 | 497 | 513 | 497 | 503 | 41,800 | 503 |
| 2008-07-08 | 522 | 524 | 490 | 500 | 72,200 | 500 |
| 2008-07-07 | 547 | 550 | 510 | 519 | 60,600 | 519 |
| 2008-07-04 | 519 | 550 | 511 | 545 | 80,400 | 545 |
| 2008-07-03 | 510 | 525 | 508 | 521 | 80,900 | 521 |
| 2008-07-02 | 523 | 530 | 508 | 511 | 131,900 | 511 |
| 2008-07-01 | 496 | 524 | 494 | 517 | 75,900 | 517 |
| 2008-06-30 | 494 | 510 | 494 | 496 | 115,000 | 496 |
| 2008-06-27 | 485 | 505 | 478 | 494 | 72,100 | 494 |
| 2008-06-26 | 508 | 525 | 485 | 505 | 173,900 | 505 |
| 2008-06-25 | 490 | 509 | 482 | 509 | 122,200 | 509 |
| 2008-06-24 | 501 | 522 | 466 | 495 | 530,200 | 495 |
| 2008-06-23 | 427 | 505 | 421 | 491 | 1,436,600 | 491 |
| 2008-06-20 | 432 | 434 | 422 | 427 | 75,000 | 427 |
| 2008-06-19 | 414 | 436 | 410 | 432 | 133,700 | 432 |
| 2008-06-18 | 383 | 419 | 383 | 416 | 147,400 | 416 |
| 2008-06-17 | 375 | 382 | 374 | 380 | 41,600 | 380 |
| 2008-06-16 | 382 | 387 | 365 | 374 | 35,500 | 374 |
| 2008-06-13 | 365 | 390 | 359 | 383 | 39,900 | 383 |
| 2008-06-12 | 360 | 366 | 356 | 361 | 32,000 | 361 |
| 2008-06-11 | 358 | 366 | 358 | 361 | 38,400 | 361 |
| 2008-06-10 | 361 | 368 | 361 | 363 | 10,500 | 363 |
| 2008-06-09 | 364 | 366 | 357 | 365 | 21,000 | 365 |
| 2008-06-06 | 370 | 370 | 365 | 365 | 19,400 | 365 |
| 2008-06-05 | 369 | 370 | 366 | 368 | 8,400 | 368 |
| 2008-06-04 | 372 | 373 | 366 | 371 | 11,200 | 371 |
| 2008-06-03 | 372 | 372 | 368 | 368 | 4,900 | 368 |
| 2008-06-02 | 372 | 375 | 368 | 372 | 13,700 | 372 |
| 2008-05-30 | 371 | 376 | 364 | 375 | 27,400 | 375 |
| 2008-05-29 | 364 | 371 | 359 | 367 | 22,900 | 367 |
| 2008-05-28 | 370 | 370 | 350 | 355 | 34,700 | 355 |
| 2008-05-27 | 351 | 354 | 351 | 352 | 7,100 | 352 |
| 2008-05-26 | 364 | 364 | 347 | 350 | 29,800 | 350 |
| 2008-05-23 | 365 | 368 | 365 | 366 | 13,100 | 366 |
| 2008-05-22 | 360 | 367 | 356 | 364 | 26,800 | 364 |
| 2008-05-21 | 366 | 366 | 365 | 365 | 10,500 | 365 |
| 2008-05-20 | 370 | 370 | 365 | 366 | 25,700 | 366 |
| 2008-05-19 | 357 | 368 | 357 | 366 | 24,100 | 366 |
| 2008-05-16 | 367 | 370 | 358 | 362 | 57,500 | 362 |
| 2008-05-15 | 368 | 368 | 363 | 363 | 15,400 | 363 |
| 2008-05-14 | 365 | 368 | 362 | 368 | 14,400 | 368 |
| 2008-05-13 | 369 | 369 | 362 | 368 | 11,600 | 368 |
| 2008-05-12 | 356 | 368 | 356 | 364 | 21,800 | 364 |
| 2008-05-09 | 357 | 373 | 357 | 361 | 18,100 | 361 |
| 2008-05-08 | 355 | 360 | 355 | 357 | 10,800 | 357 |
| 2008-05-07 | 352 | 358 | 351 | 353 | 9,300 | 353 |
| 2008-05-02 | 360 | 360 | 350 | 355 | 10,000 | 355 |
| 2008-05-01 | 353 | 360 | 353 | 354 | 7,700 | 354 |
| 2008-04-30 | 353 | 359 | 353 | 353 | 7,200 | 353 |
| 2008-04-28 | 349 | 355 | 347 | 353 | 17,100 | 353 |
| 2008-04-25 | 346 | 349 | 339 | 347 | 15,900 | 347 |
| 2008-04-24 | 354 | 361 | 339 | 351 | 32,000 | 351 |
| 2008-04-23 | 363 | 368 | 357 | 361 | 33,700 | 361 |
| 2008-04-22 | 374 | 374 | 368 | 369 | 5,800 | 369 |
| 2008-04-21 | 362 | 373 | 356 | 373 | 26,000 | 373 |
| 2008-04-18 | 373 | 373 | 360 | 362 | 7,600 | 362 |
| 2008-04-17 | 374 | 374 | 363 | 370 | 25,200 | 370 |
| 2008-04-16 | 371 | 374 | 370 | 371 | 4,500 | 371 |
| 2008-04-15 | 375 | 375 | 365 | 373 | 16,100 | 373 |
| 2008-04-14 | 369 | 379 | 369 | 372 | 8,700 | 372 |
| 2008-04-11 | 363 | 381 | 363 | 381 | 24,200 | 381 |
| 2008-04-10 | 364 | 375 | 350 | 368 | 32,900 | 368 |
| 2008-04-09 | 382 | 385 | 365 | 372 | 35,200 | 372 |
| 2008-04-08 | 363 | 387 | 363 | 377 | 32,500 | 377 |
| 2008-04-07 | 384 | 388 | 362 | 363 | 34,700 | 363 |
| 2008-04-04 | 360 | 362 | 359 | 359 | 7,600 | 359 |
| 2008-04-03 | 353 | 362 | 353 | 359 | 22,200 | 359 |
| 2008-04-02 | 357 | 358 | 351 | 353 | 13,900 | 353 |
| 2008-04-01 | 346 | 349 | 346 | 347 | 15,400 | 347 |
| 2008-03-31 | 342 | 345 | 340 | 341 | 12,900 | 341 |
| 2008-03-28 | 334 | 338 | 334 | 337 | 13,900 | 337 |
| 2008-03-27 | 323 | 332 | 323 | 330 | 19,800 | 330 |
| 2008-03-26 | 323 | 327 | 320 | 322 | 9,200 | 322 |
| 2008-03-25 | 312 | 319 | 310 | 319 | 44,200 | 319 |
| 2008-03-24 | 314 | 317 | 311 | 312 | 37,000 | 312 |
| 2008-03-21 | 319 | 322 | 309 | 314 | 49,600 | 314 |
| 2008-03-19 | 316 | 325 | 315 | 319 | 20,200 | 319 |
| 2008-03-18 | 315 | 316 | 300 | 312 | 53,100 | 312 |
| 2008-03-17 | 322 | 329 | 320 | 323 | 21,100 | 323 |
| 2008-03-14 | 340 | 344 | 340 | 341 | 31,700 | 341 |
| 2008-03-13 | 352 | 352 | 342 | 345 | 16,000 | 345 |
| 2008-03-12 | 356 | 356 | 350 | 351 | 21,600 | 351 |
| 2008-03-11 | 345 | 353 | 342 | 352 | 18,000 | 352 |
| 2008-03-10 | 360 | 361 | 346 | 350 | 66,000 | 350 |
| 2008-03-07 | 359 | 360 | 356 | 358 | 19,400 | 358 |
| 2008-03-06 | 363 | 363 | 360 | 361 | 10,900 | 361 |
| 2008-03-05 | 364 | 367 | 360 | 361 | 11,400 | 361 |
| 2008-03-04 | 370 | 371 | 360 | 360 | 55,600 | 360 |
| 2008-03-03 | 353 | 362 | 351 | 360 | 68,800 | 360 |
| 2008-02-29 | 353 | 356 | 350 | 350 | 19,400 | 350 |
| 2008-02-28 | 357 | 360 | 355 | 356 | 14,700 | 356 |
| 2008-02-27 | 353 | 359 | 353 | 357 | 20,100 | 357 |
| 2008-02-26 | 356 | 363 | 350 | 351 | 23,900 | 351 |
| 2008-02-25 | 351 | 358 | 351 | 357 | 26,000 | 357 |
| 2008-02-22 | 350 | 351 | 346 | 347 | 31,800 | 347 |
| 2008-02-21 | 350 | 352 | 350 | 350 | 40,400 | 350 |
| 2008-02-20 | 358 | 358 | 343 | 344 | 35,100 | 344 |
| 2008-02-19 | 362 | 363 | 350 | 353 | 26,900 | 353 |
| 2008-02-18 | 369 | 369 | 354 | 357 | 44,300 | 357 |
| 2008-02-15 | 354 | 366 | 354 | 364 | 24,200 | 364 |
| 2008-02-14 | 350 | 364 | 350 | 359 | 20,600 | 359 |
| 2008-02-13 | 351 | 360 | 350 | 350 | 46,000 | 350 |
| 2008-02-12 | 372 | 372 | 361 | 361 | 18,900 | 361 |
| 2008-02-08 | 362 | 368 | 359 | 362 | 19,400 | 362 |
| 2008-02-07 | 358 | 371 | 356 | 359 | 56,700 | 359 |
| 2008-02-06 | 362 | 362 | 354 | 358 | 23,900 | 358 |
| 2008-02-05 | 362 | 370 | 360 | 370 | 29,400 | 370 |
| 2008-02-04 | 365 | 369 | 362 | 364 | 38,900 | 364 |
| 2008-02-01 | 345 | 351 | 341 | 350 | 23,400 | 350 |
| 2008-01-31 | 339 | 348 | 339 | 346 | 29,900 | 346 |
| 2008-01-30 | 343 | 344 | 339 | 339 | 28,900 | 339 |
| 2008-01-29 | 343 | 343 | 335 | 342 | 57,800 | 342 |
| 2008-01-28 | 338 | 340 | 335 | 335 | 54,600 | 335 |
| 2008-01-25 | 332 | 338 | 327 | 338 | 36,600 | 338 |
| 2008-01-24 | 328 | 330 | 318 | 324 | 39,400 | 324 |
| 2008-01-23 | 320 | 333 | 319 | 323 | 53,500 | 323 |
| 2008-01-22 | 339 | 340 | 314 | 315 | 69,700 | 315 |
| 2008-01-21 | 352 | 356 | 346 | 349 | 32,900 | 349 |
| 2008-01-18 | 335 | 355 | 335 | 352 | 37,800 | 352 |
| 2008-01-17 | 333 | 355 | 329 | 344 | 62,400 | 344 |
| 2008-01-16 | 328 | 350 | 322 | 335 | 113,000 | 335 |
| 2008-01-15 | 386 | 386 | 350 | 358 | 113,500 | 358 |
| 2008-01-11 | 402 | 403 | 392 | 392 | 58,800 | 392 |
| 2008-01-10 | 410 | 410 | 406 | 406 | 34,800 | 406 |
| 2008-01-09 | 404 | 413 | 403 | 413 | 39,900 | 413 |
| 2008-01-08 | 411 | 412 | 404 | 404 | 41,500 | 404 |
| 2008-01-07 | 406 | 413 | 405 | 411 | 61,700 | 411 |
| 2008-01-04 | 419 | 419 | 407 | 411 | 28,900 | 411 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
