2301 (株)学情 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 310 | 312 | 308 | 312 | 7,000 | 312 |
| 2009-12-29 | 316 | 317 | 312 | 315 | 7,200 | 315 |
| 2009-12-28 | 316 | 318 | 314 | 317 | 10,000 | 317 |
| 2009-12-25 | 317 | 317 | 303 | 316 | 11,200 | 316 |
| 2009-12-24 | 320 | 322 | 317 | 317 | 18,000 | 317 |
| 2009-12-22 | 307 | 316 | 307 | 315 | 24,800 | 315 |
| 2009-12-21 | 298 | 304 | 297 | 304 | 10,200 | 304 |
| 2009-12-18 | 288 | 294 | 288 | 293 | 5,400 | 293 |
| 2009-12-17 | 290 | 290 | 287 | 290 | 9,300 | 290 |
| 2009-12-16 | 281 | 289 | 281 | 289 | 11,200 | 289 |
| 2009-12-15 | 281 | 284 | 277 | 281 | 9,800 | 281 |
| 2009-12-14 | 284 | 284 | 279 | 280 | 11,100 | 280 |
| 2009-12-11 | 273 | 284 | 273 | 284 | 17,300 | 284 |
| 2009-12-10 | 265 | 290 | 265 | 272 | 25,800 | 272 |
| 2009-12-09 | 262 | 266 | 261 | 265 | 4,900 | 265 |
| 2009-12-08 | 266 | 268 | 262 | 264 | 11,200 | 264 |
| 2009-12-07 | 261 | 270 | 261 | 267 | 16,900 | 267 |
| 2009-12-04 | 260 | 263 | 260 | 260 | 8,600 | 260 |
| 2009-12-03 | 257 | 260 | 257 | 260 | 13,600 | 260 |
| 2009-12-02 | 262 | 262 | 255 | 258 | 14,800 | 258 |
| 2009-12-01 | 259 | 264 | 258 | 260 | 16,200 | 260 |
| 2009-11-30 | 264 | 265 | 256 | 261 | 42,500 | 261 |
| 2009-11-27 | 257 | 263 | 257 | 261 | 5,800 | 261 |
| 2009-11-26 | 267 | 267 | 260 | 260 | 4,500 | 260 |
| 2009-11-25 | 258 | 266 | 255 | 266 | 13,700 | 266 |
| 2009-11-24 | 258 | 261 | 256 | 258 | 8,600 | 258 |
| 2009-11-20 | 259 | 261 | 258 | 258 | 6,100 | 258 |
| 2009-11-19 | 266 | 266 | 257 | 259 | 5,400 | 259 |
| 2009-11-18 | 259 | 263 | 259 | 262 | 7,700 | 262 |
| 2009-11-17 | 264 | 267 | 256 | 262 | 9,400 | 262 |
| 2009-11-16 | 270 | 270 | 260 | 262 | 13,800 | 262 |
| 2009-11-13 | 281 | 281 | 275 | 275 | 8,400 | 275 |
| 2009-11-12 | 288 | 288 | 282 | 284 | 10,500 | 284 |
| 2009-11-11 | 289 | 294 | 288 | 289 | 7,700 | 289 |
| 2009-11-10 | 295 | 295 | 289 | 293 | 5,600 | 293 |
| 2009-11-09 | 300 | 300 | 290 | 294 | 7,300 | 294 |
| 2009-11-06 | 291 | 296 | 291 | 296 | 7,500 | 296 |
| 2009-11-05 | 300 | 301 | 291 | 300 | 6,900 | 300 |
| 2009-11-04 | 298 | 298 | 294 | 295 | 7,900 | 295 |
| 2009-11-02 | 299 | 300 | 298 | 299 | 15,700 | 299 |
| 2009-10-30 | 307 | 307 | 302 | 302 | 11,400 | 302 |
| 2009-10-29 | 301 | 307 | 301 | 307 | 16,200 | 307 |
| 2009-10-28 | 308 | 308 | 306 | 307 | 9,300 | 307 |
| 2009-10-27 | 314 | 317 | 305 | 308 | 57,700 | 308 |
| 2009-10-26 | 319 | 324 | 319 | 324 | 66,000 | 324 |
| 2009-10-23 | 324 | 325 | 321 | 324 | 18,000 | 324 |
| 2009-10-22 | 324 | 324 | 319 | 320 | 5,300 | 320 |
| 2009-10-21 | 324 | 327 | 322 | 324 | 12,700 | 324 |
| 2009-10-20 | 323 | 326 | 323 | 324 | 11,800 | 324 |
| 2009-10-19 | 323 | 324 | 321 | 324 | 8,700 | 324 |
| 2009-10-16 | 321 | 324 | 321 | 321 | 7,000 | 321 |
| 2009-10-15 | 320 | 326 | 320 | 324 | 4,800 | 324 |
| 2009-10-14 | 326 | 326 | 322 | 325 | 5,900 | 325 |
| 2009-10-13 | 321 | 326 | 321 | 326 | 7,900 | 326 |
| 2009-10-09 | 318 | 322 | 317 | 322 | 4,600 | 322 |
| 2009-10-08 | 319 | 320 | 316 | 320 | 10,300 | 320 |
| 2009-10-07 | 320 | 325 | 315 | 318 | 8,500 | 318 |
| 2009-10-06 | 320 | 320 | 315 | 319 | 8,500 | 319 |
| 2009-10-05 | 323 | 324 | 315 | 320 | 13,400 | 320 |
| 2009-10-02 | 321 | 322 | 315 | 322 | 15,300 | 322 |
| 2009-10-01 | 328 | 328 | 325 | 327 | 9,000 | 327 |
| 2009-09-30 | 322 | 327 | 322 | 327 | 6,000 | 327 |
| 2009-09-29 | 325 | 325 | 322 | 322 | 4,700 | 322 |
| 2009-09-28 | 328 | 328 | 325 | 326 | 16,000 | 326 |
| 2009-09-25 | 327 | 328 | 325 | 328 | 9,800 | 328 |
| 2009-09-24 | 321 | 326 | 321 | 326 | 11,900 | 326 |
| 2009-09-18 | 320 | 322 | 316 | 321 | 20,300 | 321 |
| 2009-09-17 | 320 | 321 | 318 | 320 | 12,000 | 320 |
| 2009-09-16 | 322 | 325 | 319 | 319 | 9,700 | 319 |
| 2009-09-15 | 322 | 324 | 321 | 322 | 12,000 | 322 |
| 2009-09-14 | 330 | 330 | 320 | 322 | 23,500 | 322 |
| 2009-09-11 | 335 | 351 | 321 | 325 | 129,500 | 325 |
| 2009-09-10 | 319 | 321 | 317 | 320 | 7,400 | 320 |
| 2009-09-09 | 314 | 323 | 313 | 318 | 9,900 | 318 |
| 2009-09-08 | 313 | 317 | 313 | 316 | 5,300 | 316 |
| 2009-09-07 | 315 | 319 | 312 | 315 | 6,600 | 315 |
| 2009-09-04 | 317 | 318 | 315 | 315 | 8,900 | 315 |
| 2009-09-03 | 319 | 320 | 317 | 317 | 5,800 | 317 |
| 2009-09-02 | 320 | 320 | 319 | 320 | 7,600 | 320 |
| 2009-09-01 | 320 | 322 | 320 | 320 | 2,400 | 320 |
| 2009-08-31 | 324 | 324 | 320 | 320 | 13,000 | 320 |
| 2009-08-28 | 322 | 326 | 321 | 322 | 12,700 | 322 |
| 2009-08-27 | 322 | 322 | 319 | 322 | 7,100 | 322 |
| 2009-08-26 | 324 | 324 | 320 | 324 | 19,400 | 324 |
| 2009-08-25 | 322 | 324 | 322 | 322 | 4,300 | 322 |
| 2009-08-24 | 324 | 324 | 323 | 323 | 3,900 | 323 |
| 2009-08-21 | 323 | 323 | 320 | 323 | 22,300 | 323 |
| 2009-08-20 | 319 | 323 | 319 | 323 | 5,100 | 323 |
| 2009-08-19 | 324 | 324 | 318 | 319 | 9,800 | 319 |
| 2009-08-18 | 320 | 323 | 320 | 323 | 7,200 | 323 |
| 2009-08-17 | 321 | 326 | 318 | 323 | 14,100 | 323 |
| 2009-08-14 | 323 | 323 | 322 | 322 | 5,400 | 322 |
| 2009-08-13 | 321 | 323 | 321 | 321 | 3,100 | 321 |
| 2009-08-12 | 323 | 325 | 321 | 321 | 7,800 | 321 |
| 2009-08-11 | 323 | 325 | 323 | 325 | 9,400 | 325 |
| 2009-08-10 | 325 | 331 | 310 | 323 | 19,200 | 323 |
| 2009-08-07 | 325 | 327 | 323 | 324 | 8,500 | 324 |
| 2009-08-06 | 325 | 329 | 324 | 324 | 8,700 | 324 |
| 2009-08-05 | 328 | 332 | 325 | 327 | 7,800 | 327 |
| 2009-08-04 | 326 | 332 | 326 | 328 | 8,600 | 328 |
| 2009-08-03 | 334 | 334 | 320 | 328 | 13,000 | 328 |
| 2009-07-31 | 330 | 334 | 329 | 333 | 24,900 | 333 |
| 2009-07-30 | 324 | 329 | 324 | 329 | 27,300 | 329 |
| 2009-07-29 | 324 | 325 | 321 | 324 | 21,300 | 324 |
| 2009-07-28 | 323 | 324 | 320 | 321 | 21,100 | 321 |
| 2009-07-27 | 323 | 323 | 318 | 318 | 27,900 | 318 |
| 2009-07-24 | 323 | 323 | 319 | 320 | 9,200 | 320 |
| 2009-07-23 | 318 | 323 | 318 | 319 | 16,500 | 319 |
| 2009-07-22 | 315 | 320 | 315 | 318 | 25,500 | 318 |
| 2009-07-21 | 317 | 320 | 314 | 315 | 25,200 | 315 |
| 2009-07-17 | 319 | 319 | 316 | 316 | 19,900 | 316 |
| 2009-07-16 | 322 | 322 | 314 | 316 | 9,800 | 316 |
| 2009-07-15 | 311 | 313 | 311 | 312 | 9,600 | 312 |
| 2009-07-14 | 317 | 317 | 300 | 310 | 31,000 | 310 |
| 2009-07-13 | 324 | 327 | 312 | 317 | 21,300 | 317 |
| 2009-07-10 | 326 | 328 | 321 | 321 | 26,400 | 321 |
| 2009-07-09 | 329 | 330 | 326 | 326 | 15,400 | 326 |
| 2009-07-08 | 329 | 331 | 326 | 326 | 24,500 | 326 |
| 2009-07-07 | 331 | 333 | 330 | 330 | 16,600 | 330 |
| 2009-07-06 | 335 | 338 | 330 | 334 | 16,500 | 334 |
| 2009-07-03 | 331 | 336 | 330 | 335 | 25,300 | 335 |
| 2009-07-02 | 340 | 342 | 331 | 336 | 37,700 | 336 |
| 2009-07-01 | 326 | 337 | 326 | 337 | 40,600 | 337 |
| 2009-06-30 | 325 | 325 | 322 | 324 | 16,300 | 324 |
| 2009-06-29 | 325 | 325 | 321 | 322 | 23,600 | 322 |
| 2009-06-26 | 322 | 324 | 320 | 323 | 10,400 | 323 |
| 2009-06-25 | 319 | 320 | 318 | 318 | 16,400 | 318 |
| 2009-06-24 | 316 | 321 | 316 | 318 | 16,500 | 318 |
| 2009-06-23 | 315 | 319 | 315 | 316 | 11,900 | 316 |
| 2009-06-22 | 318 | 320 | 316 | 319 | 22,300 | 319 |
| 2009-06-19 | 319 | 320 | 318 | 318 | 20,000 | 318 |
| 2009-06-18 | 317 | 321 | 317 | 318 | 27,600 | 318 |
| 2009-06-17 | 320 | 320 | 318 | 320 | 28,300 | 320 |
| 2009-06-16 | 316 | 321 | 315 | 320 | 30,000 | 320 |
| 2009-06-15 | 320 | 321 | 319 | 320 | 20,400 | 320 |
| 2009-06-12 | 315 | 319 | 315 | 317 | 51,300 | 317 |
| 2009-06-11 | 313 | 325 | 310 | 320 | 27,400 | 320 |
| 2009-06-10 | 315 | 320 | 312 | 318 | 15,200 | 318 |
| 2009-06-09 | 318 | 318 | 313 | 313 | 8,500 | 313 |
| 2009-06-08 | 310 | 316 | 306 | 314 | 22,300 | 314 |
| 2009-06-05 | 310 | 314 | 302 | 306 | 34,800 | 306 |
| 2009-06-04 | 310 | 314 | 310 | 311 | 4,600 | 311 |
| 2009-06-03 | 313 | 314 | 311 | 311 | 12,700 | 311 |
| 2009-06-02 | 310 | 311 | 309 | 311 | 10,500 | 311 |
| 2009-06-01 | 310 | 314 | 308 | 309 | 12,200 | 309 |
| 2009-05-29 | 309 | 312 | 308 | 308 | 12,200 | 308 |
| 2009-05-28 | 308 | 314 | 307 | 310 | 11,700 | 310 |
| 2009-05-27 | 315 | 319 | 305 | 307 | 37,400 | 307 |
| 2009-05-26 | 313 | 316 | 307 | 309 | 23,700 | 309 |
| 2009-05-25 | 303 | 310 | 303 | 308 | 13,300 | 308 |
| 2009-05-22 | 306 | 310 | 300 | 302 | 34,700 | 302 |
| 2009-05-21 | 312 | 315 | 299 | 308 | 32,900 | 308 |
| 2009-05-20 | 310 | 316 | 306 | 312 | 14,700 | 312 |
| 2009-05-19 | 310 | 315 | 303 | 305 | 15,200 | 305 |
| 2009-05-18 | 311 | 311 | 305 | 305 | 20,600 | 305 |
| 2009-05-15 | 311 | 314 | 308 | 311 | 16,000 | 311 |
| 2009-05-14 | 321 | 321 | 314 | 314 | 8,300 | 314 |
| 2009-05-13 | 322 | 325 | 320 | 323 | 8,300 | 323 |
| 2009-05-12 | 325 | 328 | 322 | 322 | 21,700 | 322 |
| 2009-05-11 | 328 | 329 | 325 | 327 | 8,400 | 327 |
| 2009-05-08 | 323 | 330 | 322 | 330 | 8,300 | 330 |
| 2009-05-07 | 327 | 333 | 326 | 327 | 8,100 | 327 |
| 2009-05-01 | 328 | 328 | 323 | 323 | 2,900 | 323 |
| 2009-04-30 | 321 | 329 | 315 | 321 | 4,800 | 321 |
| 2009-04-28 | 322 | 322 | 303 | 318 | 30,900 | 318 |
| 2009-04-27 | 327 | 332 | 326 | 327 | 7,800 | 327 |
| 2009-04-24 | 335 | 338 | 326 | 326 | 21,800 | 326 |
| 2009-04-23 | 340 | 350 | 338 | 345 | 14,200 | 345 |
| 2009-04-22 | 341 | 342 | 335 | 336 | 9,200 | 336 |
| 2009-04-21 | 341 | 346 | 337 | 338 | 8,800 | 338 |
| 2009-04-20 | 340 | 341 | 336 | 341 | 29,300 | 341 |
| 2009-04-17 | 345 | 345 | 341 | 342 | 3,700 | 342 |
| 2009-04-16 | 350 | 350 | 336 | 337 | 10,900 | 337 |
| 2009-04-15 | 370 | 370 | 346 | 350 | 7,700 | 350 |
| 2009-04-14 | 377 | 377 | 370 | 370 | 8,100 | 370 |
| 2009-04-13 | 380 | 383 | 378 | 381 | 3,200 | 381 |
| 2009-04-10 | 379 | 382 | 374 | 382 | 8,500 | 382 |
| 2009-04-09 | 373 | 385 | 373 | 384 | 9,400 | 384 |
| 2009-04-08 | 371 | 374 | 371 | 373 | 8,000 | 373 |
| 2009-04-07 | 371 | 376 | 365 | 370 | 15,900 | 370 |
| 2009-04-06 | 374 | 374 | 370 | 371 | 4,400 | 371 |
| 2009-04-03 | 375 | 375 | 370 | 374 | 17,600 | 374 |
| 2009-04-02 | 364 | 375 | 363 | 373 | 12,300 | 373 |
| 2009-04-01 | 375 | 375 | 362 | 363 | 15,300 | 363 |
| 2009-03-31 | 380 | 384 | 377 | 377 | 17,100 | 377 |
| 2009-03-30 | 383 | 389 | 380 | 382 | 20,600 | 382 |
| 2009-03-27 | 372 | 381 | 372 | 381 | 19,700 | 381 |
| 2009-03-26 | 370 | 375 | 367 | 371 | 15,300 | 371 |
| 2009-03-25 | 359 | 370 | 359 | 370 | 21,100 | 370 |
| 2009-03-24 | 331 | 364 | 331 | 359 | 26,400 | 359 |
| 2009-03-23 | 316 | 326 | 316 | 326 | 22,200 | 326 |
| 2009-03-19 | 314 | 317 | 314 | 316 | 19,500 | 316 |
| 2009-03-18 | 322 | 327 | 304 | 305 | 38,800 | 305 |
| 2009-03-17 | 325 | 330 | 325 | 327 | 12,100 | 327 |
| 2009-03-16 | 326 | 329 | 324 | 325 | 14,600 | 325 |
| 2009-03-13 | 317 | 329 | 317 | 322 | 33,400 | 322 |
| 2009-03-12 | 312 | 320 | 312 | 317 | 26,300 | 317 |
| 2009-03-11 | 311 | 320 | 311 | 312 | 9,300 | 312 |
| 2009-03-10 | 326 | 326 | 306 | 315 | 19,300 | 315 |
| 2009-03-09 | 340 | 349 | 329 | 330 | 12,700 | 330 |
| 2009-03-06 | 360 | 360 | 343 | 344 | 15,300 | 344 |
| 2009-03-05 | 356 | 360 | 350 | 351 | 11,500 | 351 |
| 2009-03-04 | 345 | 351 | 345 | 351 | 4,000 | 351 |
| 2009-03-03 | 356 | 356 | 348 | 349 | 1,300 | 349 |
| 2009-03-02 | 345 | 366 | 345 | 356 | 12,000 | 356 |
| 2009-02-27 | 343 | 365 | 343 | 365 | 7,400 | 365 |
| 2009-02-26 | 351 | 353 | 350 | 353 | 3,800 | 353 |
| 2009-02-25 | 352 | 353 | 352 | 353 | 8,700 | 353 |
| 2009-02-24 | 351 | 353 | 351 | 352 | 5,300 | 352 |
| 2009-02-23 | 351 | 353 | 350 | 351 | 8,400 | 351 |
| 2009-02-20 | 351 | 353 | 350 | 350 | 7,500 | 350 |
| 2009-02-19 | 350 | 351 | 345 | 346 | 3,200 | 346 |
| 2009-02-18 | 350 | 350 | 340 | 345 | 1,600 | 345 |
| 2009-02-17 | 355 | 355 | 350 | 351 | 5,900 | 351 |
| 2009-02-16 | 345 | 355 | 344 | 355 | 7,000 | 355 |
| 2009-02-13 | 337 | 343 | 337 | 340 | 15,500 | 340 |
| 2009-02-12 | 338 | 341 | 336 | 337 | 7,600 | 337 |
| 2009-02-10 | 340 | 343 | 338 | 339 | 18,300 | 339 |
| 2009-02-09 | 340 | 347 | 339 | 341 | 11,600 | 341 |
| 2009-02-06 | 344 | 351 | 344 | 350 | 1,300 | 350 |
| 2009-02-05 | 343 | 354 | 341 | 349 | 7,900 | 349 |
| 2009-02-04 | 345 | 346 | 341 | 345 | 5,200 | 345 |
| 2009-02-03 | 349 | 356 | 346 | 346 | 9,000 | 346 |
| 2009-02-02 | 350 | 365 | 350 | 364 | 6,500 | 364 |
| 2009-01-30 | 364 | 365 | 362 | 365 | 22,000 | 365 |
| 2009-01-29 | 366 | 366 | 363 | 365 | 14,000 | 365 |
| 2009-01-28 | 364 | 365 | 358 | 365 | 19,600 | 365 |
| 2009-01-27 | 359 | 360 | 357 | 359 | 11,700 | 359 |
| 2009-01-26 | 339 | 355 | 339 | 354 | 12,600 | 354 |
| 2009-01-23 | 339 | 348 | 339 | 342 | 7,500 | 342 |
| 2009-01-22 | 355 | 355 | 339 | 344 | 7,500 | 344 |
| 2009-01-21 | 342 | 352 | 342 | 345 | 10,300 | 345 |
| 2009-01-20 | 349 | 350 | 343 | 343 | 6,900 | 343 |
| 2009-01-19 | 346 | 349 | 343 | 344 | 5,800 | 344 |
| 2009-01-16 | 349 | 349 | 335 | 341 | 14,700 | 341 |
| 2009-01-15 | 347 | 355 | 340 | 354 | 11,000 | 354 |
| 2009-01-14 | 348 | 352 | 339 | 350 | 18,600 | 350 |
| 2009-01-13 | 352 | 352 | 348 | 351 | 11,700 | 351 |
| 2009-01-09 | 370 | 380 | 360 | 362 | 18,700 | 362 |
| 2009-01-08 | 378 | 381 | 374 | 375 | 20,100 | 375 |
| 2009-01-07 | 388 | 390 | 374 | 378 | 32,100 | 378 |
| 2009-01-06 | 385 | 388 | 380 | 388 | 24,900 | 388 |
| 2009-01-05 | 375 | 389 | 375 | 384 | 13,200 | 384 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
