2301 (株)学情 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 304 | 305 | 293 | 293 | 7,800 | 293 |
2010-12-29 | 298 | 305 | 298 | 304 | 6,700 | 304 |
2010-12-28 | 298 | 299 | 298 | 298 | 3,700 | 298 |
2010-12-27 | 296 | 300 | 296 | 298 | 4,600 | 298 |
2010-12-24 | 295 | 296 | 293 | 296 | 3,800 | 296 |
2010-12-22 | 303 | 304 | 288 | 298 | 14,200 | 298 |
2010-12-21 | 303 | 304 | 302 | 303 | 6,800 | 303 |
2010-12-20 | 294 | 301 | 293 | 301 | 10,000 | 301 |
2010-12-17 | 303 | 304 | 299 | 300 | 10,900 | 300 |
2010-12-16 | 300 | 306 | 300 | 303 | 25,400 | 303 |
2010-12-15 | 311 | 312 | 302 | 307 | 24,000 | 307 |
2010-12-14 | 310 | 321 | 308 | 311 | 53,400 | 311 |
2010-12-13 | 296 | 315 | 295 | 308 | 72,100 | 308 |
2010-12-10 | 293 | 293 | 289 | 291 | 18,100 | 291 |
2010-12-09 | 289 | 291 | 288 | 289 | 9,900 | 289 |
2010-12-08 | 291 | 291 | 285 | 291 | 13,100 | 291 |
2010-12-07 | 291 | 291 | 286 | 291 | 7,600 | 291 |
2010-12-06 | 282 | 289 | 282 | 289 | 17,600 | 289 |
2010-12-03 | 280 | 284 | 280 | 282 | 4,900 | 282 |
2010-12-02 | 286 | 287 | 280 | 280 | 5,100 | 280 |
2010-12-01 | 272 | 286 | 272 | 286 | 11,900 | 286 |
2010-11-30 | 280 | 280 | 272 | 272 | 5,300 | 272 |
2010-11-29 | 276 | 280 | 276 | 280 | 5,400 | 280 |
2010-11-26 | 278 | 278 | 275 | 275 | 900 | 275 |
2010-11-25 | 275 | 277 | 275 | 276 | 1,500 | 276 |
2010-11-24 | 275 | 275 | 274 | 275 | 11,500 | 275 |
2010-11-22 | 273 | 278 | 273 | 278 | 5,500 | 278 |
2010-11-19 | 274 | 276 | 272 | 274 | 3,500 | 274 |
2010-11-18 | 276 | 277 | 272 | 274 | 3,500 | 274 |
2010-11-17 | 267 | 283 | 267 | 271 | 7,400 | 271 |
2010-11-16 | 276 | 276 | 273 | 275 | 1,800 | 275 |
2010-11-15 | 271 | 276 | 270 | 276 | 3,900 | 276 |
2010-11-12 | 275 | 275 | 271 | 272 | 2,800 | 272 |
2010-11-11 | 272 | 277 | 269 | 277 | 10,100 | 277 |
2010-11-10 | 270 | 272 | 270 | 272 | 2,800 | 272 |
2010-11-09 | 272 | 272 | 269 | 271 | 3,400 | 271 |
2010-11-08 | 270 | 274 | 270 | 271 | 3,700 | 271 |
2010-11-05 | 271 | 274 | 265 | 269 | 17,800 | 269 |
2010-11-04 | 262 | 263 | 261 | 263 | 4,800 | 263 |
2010-11-02 | 262 | 265 | 258 | 259 | 10,800 | 259 |
2010-11-01 | 266 | 266 | 262 | 262 | 3,800 | 262 |
2010-10-29 | 270 | 274 | 256 | 267 | 9,300 | 267 |
2010-10-28 | 270 | 272 | 270 | 270 | 9,900 | 270 |
2010-10-27 | 270 | 274 | 270 | 270 | 10,400 | 270 |
2010-10-26 | 278 | 280 | 275 | 275 | 20,200 | 275 |
2010-10-25 | 283 | 284 | 275 | 278 | 11,900 | 278 |
2010-10-22 | 285 | 287 | 280 | 285 | 21,000 | 285 |
2010-10-21 | 285 | 288 | 285 | 285 | 6,300 | 285 |
2010-10-20 | 289 | 290 | 282 | 283 | 7,500 | 283 |
2010-10-19 | 294 | 295 | 289 | 289 | 3,600 | 289 |
2010-10-18 | 291 | 298 | 291 | 295 | 5,300 | 295 |
2010-10-15 | 296 | 296 | 293 | 293 | 4,100 | 293 |
2010-10-14 | 299 | 300 | 296 | 296 | 15,400 | 296 |
2010-10-13 | 300 | 301 | 297 | 297 | 5,100 | 297 |
2010-10-12 | 307 | 307 | 300 | 300 | 7,900 | 300 |
2010-10-08 | 306 | 307 | 302 | 307 | 6,900 | 307 |
2010-10-07 | 307 | 307 | 304 | 306 | 4,700 | 306 |
2010-10-06 | 306 | 307 | 304 | 307 | 13,100 | 307 |
2010-10-05 | 291 | 300 | 291 | 298 | 5,500 | 298 |
2010-10-04 | 297 | 300 | 296 | 298 | 4,100 | 298 |
2010-10-01 | 295 | 297 | 295 | 297 | 6,400 | 297 |
2010-09-30 | 300 | 302 | 297 | 297 | 5,100 | 297 |
2010-09-29 | 296 | 301 | 283 | 301 | 14,800 | 301 |
2010-09-28 | 299 | 299 | 298 | 299 | 5,400 | 299 |
2010-09-27 | 297 | 300 | 295 | 299 | 7,700 | 299 |
2010-09-24 | 303 | 305 | 297 | 297 | 6,700 | 297 |
2010-09-22 | 302 | 305 | 302 | 303 | 3,200 | 303 |
2010-09-21 | 302 | 305 | 302 | 302 | 3,900 | 302 |
2010-09-17 | 303 | 304 | 302 | 302 | 4,100 | 302 |
2010-09-16 | 309 | 309 | 302 | 303 | 9,900 | 303 |
2010-09-15 | 309 | 309 | 307 | 307 | 8,300 | 307 |
2010-09-14 | 308 | 309 | 307 | 309 | 4,000 | 309 |
2010-09-13 | 308 | 309 | 306 | 308 | 14,500 | 308 |
2010-09-10 | 308 | 308 | 306 | 306 | 21,400 | 306 |
2010-09-09 | 287 | 297 | 287 | 296 | 9,600 | 296 |
2010-09-08 | 287 | 290 | 285 | 287 | 1,700 | 287 |
2010-09-07 | 281 | 289 | 281 | 288 | 4,800 | 288 |
2010-09-06 | 285 | 287 | 285 | 287 | 5,600 | 287 |
2010-09-03 | 291 | 291 | 278 | 280 | 13,500 | 280 |
2010-09-02 | 285 | 285 | 282 | 285 | 1,900 | 285 |
2010-09-01 | 285 | 286 | 277 | 281 | 11,500 | 281 |
2010-08-31 | 295 | 295 | 287 | 291 | 4,800 | 291 |
2010-08-30 | 293 | 300 | 291 | 300 | 7,000 | 300 |
2010-08-27 | 288 | 293 | 288 | 293 | 4,800 | 293 |
2010-08-26 | 295 | 295 | 290 | 293 | 5,900 | 293 |
2010-08-25 | 288 | 294 | 288 | 294 | 1,300 | 294 |
2010-08-24 | 289 | 293 | 289 | 293 | 2,400 | 293 |
2010-08-23 | 296 | 296 | 295 | 295 | 2,600 | 295 |
2010-08-20 | 303 | 303 | 295 | 295 | 2,300 | 295 |
2010-08-19 | 297 | 313 | 297 | 303 | 4,700 | 303 |
2010-08-18 | 301 | 304 | 296 | 297 | 3,000 | 297 |
2010-08-17 | 292 | 303 | 292 | 300 | 5,300 | 300 |
2010-08-16 | 291 | 299 | 291 | 292 | 3,100 | 292 |
2010-08-13 | 295 | 303 | 295 | 299 | 3,100 | 299 |
2010-08-12 | 289 | 298 | 289 | 295 | 3,800 | 295 |
2010-08-11 | 290 | 298 | 290 | 294 | 3,000 | 294 |
2010-08-10 | 301 | 301 | 300 | 301 | 2,700 | 301 |
2010-08-09 | 300 | 301 | 300 | 301 | 1,300 | 301 |
2010-08-06 | 301 | 301 | 299 | 299 | 1,300 | 299 |
2010-08-05 | 298 | 302 | 298 | 302 | 2,700 | 302 |
2010-08-04 | 300 | 301 | 297 | 299 | 10,400 | 299 |
2010-08-03 | 301 | 301 | 299 | 300 | 9,500 | 300 |
2010-08-02 | 294 | 302 | 294 | 295 | 4,100 | 295 |
2010-07-30 | 293 | 295 | 290 | 293 | 4,900 | 293 |
2010-07-29 | 300 | 300 | 296 | 296 | 2,800 | 296 |
2010-07-28 | 303 | 303 | 295 | 301 | 6,600 | 301 |
2010-07-27 | 301 | 304 | 300 | 303 | 2,300 | 303 |
2010-07-26 | 297 | 309 | 285 | 298 | 17,300 | 298 |
2010-07-23 | 299 | 299 | 290 | 298 | 25,600 | 298 |
2010-07-22 | 291 | 293 | 290 | 290 | 5,500 | 290 |
2010-07-21 | 294 | 299 | 293 | 293 | 21,200 | 293 |
2010-07-20 | 301 | 301 | 292 | 293 | 8,200 | 293 |
2010-07-16 | 300 | 305 | 300 | 301 | 7,400 | 301 |
2010-07-15 | 302 | 306 | 300 | 301 | 4,400 | 301 |
2010-07-14 | 309 | 311 | 308 | 308 | 5,000 | 308 |
2010-07-13 | 307 | 309 | 305 | 305 | 3,400 | 305 |
2010-07-12 | 308 | 309 | 307 | 307 | 6,400 | 307 |
2010-07-09 | 305 | 311 | 305 | 307 | 18,200 | 307 |
2010-07-08 | 302 | 306 | 298 | 305 | 7,300 | 305 |
2010-07-07 | 302 | 304 | 300 | 302 | 3,300 | 302 |
2010-07-06 | 301 | 302 | 300 | 302 | 2,300 | 302 |
2010-07-05 | 293 | 303 | 293 | 303 | 4,100 | 303 |
2010-07-02 | 296 | 296 | 290 | 292 | 9,100 | 292 |
2010-07-01 | 301 | 304 | 298 | 299 | 5,200 | 299 |
2010-06-30 | 321 | 321 | 305 | 309 | 7,800 | 309 |
2010-06-29 | 320 | 322 | 318 | 321 | 19,600 | 321 |
2010-06-28 | 312 | 315 | 312 | 315 | 3,800 | 315 |
2010-06-25 | 312 | 313 | 307 | 312 | 4,500 | 312 |
2010-06-24 | 312 | 314 | 312 | 312 | 2,000 | 312 |
2010-06-23 | 314 | 314 | 312 | 313 | 4,500 | 313 |
2010-06-22 | 313 | 313 | 312 | 313 | 4,400 | 313 |
2010-06-21 | 310 | 318 | 309 | 314 | 11,500 | 314 |
2010-06-18 | 307 | 310 | 307 | 310 | 4,800 | 310 |
2010-06-17 | 309 | 313 | 307 | 307 | 2,500 | 307 |
2010-06-16 | 308 | 314 | 308 | 311 | 24,100 | 311 |
2010-06-15 | 315 | 316 | 304 | 304 | 12,900 | 304 |
2010-06-14 | 320 | 320 | 315 | 315 | 9,100 | 315 |
2010-06-11 | 309 | 313 | 308 | 313 | 12,000 | 313 |
2010-06-10 | 313 | 313 | 309 | 309 | 6,400 | 309 |
2010-06-09 | 321 | 321 | 312 | 313 | 5,600 | 313 |
2010-06-08 | 305 | 321 | 305 | 321 | 3,600 | 321 |
2010-06-07 | 319 | 319 | 310 | 313 | 3,300 | 313 |
2010-06-04 | 321 | 322 | 321 | 322 | 4,300 | 322 |
2010-06-03 | 322 | 323 | 319 | 323 | 6,300 | 323 |
2010-06-02 | 323 | 323 | 314 | 320 | 7,400 | 320 |
2010-06-01 | 325 | 333 | 312 | 323 | 5,300 | 323 |
2010-05-31 | 312 | 330 | 311 | 324 | 20,600 | 324 |
2010-05-28 | 312 | 312 | 304 | 311 | 14,800 | 311 |
2010-05-27 | 300 | 305 | 299 | 304 | 13,900 | 304 |
2010-05-26 | 298 | 307 | 297 | 301 | 10,600 | 301 |
2010-05-25 | 299 | 304 | 292 | 300 | 25,600 | 300 |
2010-05-24 | 313 | 313 | 304 | 307 | 8,100 | 307 |
2010-05-21 | 317 | 317 | 305 | 315 | 12,100 | 315 |
2010-05-20 | 322 | 322 | 314 | 318 | 8,100 | 318 |
2010-05-19 | 321 | 323 | 306 | 321 | 15,400 | 321 |
2010-05-18 | 320 | 327 | 320 | 323 | 29,800 | 323 |
2010-05-17 | 329 | 329 | 321 | 322 | 14,700 | 322 |
2010-05-14 | 323 | 329 | 322 | 328 | 24,400 | 328 |
2010-05-13 | 334 | 334 | 321 | 326 | 16,700 | 326 |
2010-05-12 | 334 | 335 | 323 | 334 | 24,300 | 334 |
2010-05-11 | 324 | 334 | 324 | 326 | 20,900 | 326 |
2010-05-10 | 319 | 325 | 318 | 325 | 17,100 | 325 |
2010-05-07 | 321 | 324 | 318 | 318 | 14,900 | 318 |
2010-05-06 | 316 | 329 | 316 | 322 | 22,500 | 322 |
2010-04-30 | 319 | 326 | 319 | 326 | 8,800 | 326 |
2010-04-28 | 330 | 330 | 323 | 326 | 11,300 | 326 |
2010-04-27 | 330 | 331 | 325 | 331 | 20,000 | 331 |
2010-04-26 | 332 | 336 | 327 | 332 | 40,900 | 332 |
2010-04-23 | 336 | 336 | 327 | 331 | 37,500 | 331 |
2010-04-22 | 327 | 338 | 327 | 335 | 74,000 | 335 |
2010-04-21 | 325 | 325 | 324 | 325 | 18,800 | 325 |
2010-04-20 | 320 | 325 | 319 | 321 | 21,600 | 321 |
2010-04-19 | 325 | 326 | 320 | 320 | 24,700 | 320 |
2010-04-16 | 327 | 327 | 324 | 325 | 12,700 | 325 |
2010-04-15 | 328 | 328 | 324 | 327 | 8,500 | 327 |
2010-04-14 | 324 | 327 | 323 | 326 | 27,600 | 326 |
2010-04-13 | 321 | 321 | 318 | 320 | 15,600 | 320 |
2010-04-12 | 320 | 323 | 320 | 321 | 12,100 | 321 |
2010-04-09 | 319 | 324 | 319 | 321 | 16,600 | 321 |
2010-04-08 | 322 | 322 | 315 | 319 | 14,400 | 319 |
2010-04-07 | 321 | 325 | 319 | 321 | 17,400 | 321 |
2010-04-06 | 329 | 329 | 321 | 323 | 14,200 | 323 |
2010-04-05 | 321 | 332 | 314 | 324 | 35,700 | 324 |
2010-04-02 | 310 | 320 | 309 | 318 | 42,300 | 318 |
2010-04-01 | 308 | 309 | 306 | 309 | 9,600 | 309 |
2010-03-31 | 305 | 308 | 305 | 306 | 29,700 | 306 |
2010-03-30 | 305 | 307 | 302 | 305 | 15,600 | 305 |
2010-03-29 | 299 | 305 | 299 | 305 | 18,300 | 305 |
2010-03-26 | 299 | 299 | 297 | 299 | 44,100 | 299 |
2010-03-25 | 299 | 299 | 293 | 299 | 21,200 | 299 |
2010-03-24 | 299 | 300 | 295 | 299 | 26,600 | 299 |
2010-03-23 | 305 | 305 | 296 | 299 | 33,900 | 299 |
2010-03-19 | 296 | 305 | 294 | 305 | 41,200 | 305 |
2010-03-18 | 283 | 300 | 283 | 294 | 68,300 | 294 |
2010-03-17 | 276 | 284 | 276 | 283 | 48,200 | 283 |
2010-03-16 | 270 | 275 | 267 | 275 | 36,900 | 275 |
2010-03-15 | 269 | 271 | 266 | 270 | 47,600 | 270 |
2010-03-12 | 270 | 278 | 269 | 269 | 81,100 | 269 |
2010-03-11 | 283 | 293 | 278 | 280 | 42,300 | 280 |
2010-03-10 | 273 | 286 | 273 | 283 | 66,900 | 283 |
2010-03-09 | 272 | 278 | 270 | 273 | 28,200 | 273 |
2010-03-08 | 271 | 272 | 270 | 271 | 13,800 | 271 |
2010-03-05 | 271 | 271 | 268 | 271 | 5,900 | 271 |
2010-03-04 | 272 | 272 | 269 | 269 | 4,700 | 269 |
2010-03-03 | 272 | 274 | 268 | 271 | 5,800 | 271 |
2010-03-02 | 268 | 272 | 264 | 268 | 25,400 | 268 |
2010-03-01 | 271 | 273 | 267 | 270 | 28,700 | 270 |
2010-02-26 | 269 | 271 | 267 | 271 | 37,400 | 271 |
2010-02-25 | 275 | 275 | 269 | 271 | 8,600 | 271 |
2010-02-24 | 271 | 272 | 270 | 271 | 6,400 | 271 |
2010-02-23 | 275 | 276 | 271 | 275 | 10,700 | 275 |
2010-02-22 | 271 | 275 | 268 | 275 | 10,000 | 275 |
2010-02-19 | 281 | 281 | 269 | 272 | 36,600 | 272 |
2010-02-18 | 280 | 280 | 274 | 274 | 4,900 | 274 |
2010-02-17 | 275 | 279 | 273 | 278 | 6,900 | 278 |
2010-02-16 | 275 | 277 | 274 | 275 | 6,800 | 275 |
2010-02-15 | 281 | 282 | 279 | 279 | 32,800 | 279 |
2010-02-12 | 289 | 289 | 283 | 283 | 22,900 | 283 |
2010-02-10 | 267 | 308 | 267 | 281 | 143,000 | 281 |
2010-02-09 | 265 | 270 | 264 | 267 | 12,200 | 267 |
2010-02-08 | 272 | 272 | 266 | 266 | 22,000 | 266 |
2010-02-05 | 274 | 285 | 274 | 276 | 8,900 | 276 |
2010-02-04 | 286 | 289 | 281 | 282 | 4,700 | 282 |
2010-02-03 | 279 | 286 | 274 | 282 | 11,500 | 282 |
2010-02-02 | 273 | 275 | 272 | 274 | 10,500 | 274 |
2010-02-01 | 275 | 275 | 272 | 273 | 6,200 | 273 |
2010-01-29 | 279 | 280 | 275 | 275 | 9,700 | 275 |
2010-01-28 | 285 | 285 | 277 | 277 | 13,500 | 277 |
2010-01-27 | 285 | 285 | 277 | 277 | 8,900 | 277 |
2010-01-26 | 285 | 287 | 284 | 284 | 6,300 | 284 |
2010-01-25 | 280 | 287 | 276 | 287 | 7,400 | 287 |
2010-01-22 | 293 | 295 | 293 | 293 | 6,800 | 293 |
2010-01-21 | 302 | 304 | 301 | 301 | 8,700 | 301 |
2010-01-20 | 301 | 308 | 301 | 303 | 17,600 | 303 |
2010-01-19 | 311 | 311 | 301 | 305 | 5,400 | 305 |
2010-01-18 | 309 | 311 | 300 | 311 | 8,600 | 311 |
2010-01-15 | 301 | 310 | 299 | 310 | 7,200 | 310 |
2010-01-14 | 306 | 309 | 303 | 303 | 3,700 | 303 |
2010-01-13 | 307 | 310 | 304 | 306 | 7,400 | 306 |
2010-01-12 | 310 | 311 | 302 | 307 | 6,900 | 307 |
2010-01-08 | 310 | 310 | 308 | 309 | 7,800 | 309 |
2010-01-07 | 311 | 312 | 310 | 312 | 3,300 | 312 |
2010-01-06 | 315 | 315 | 306 | 310 | 18,600 | 310 |
2010-01-05 | 315 | 315 | 310 | 310 | 2,800 | 310 |
2010-01-04 | 312 | 315 | 309 | 315 | 3,300 | 315 |
分割・併合履歴 : [2006-10-26]1株→2株 [2005-10-26]1株→2株