2301 (株)学情 の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 257 | 258 | 255 | 255 | 3,600 | 255 |
2011-12-29 | 254 | 257 | 253 | 257 | 5,100 | 257 |
2011-12-28 | 252 | 257 | 252 | 254 | 5,200 | 254 |
2011-12-27 | 252 | 257 | 252 | 252 | 3,300 | 252 |
2011-12-26 | 257 | 259 | 253 | 257 | 9,400 | 257 |
2011-12-22 | 256 | 257 | 252 | 257 | 7,600 | 257 |
2011-12-21 | 258 | 260 | 251 | 256 | 12,000 | 256 |
2011-12-20 | 249 | 258 | 249 | 258 | 6,200 | 258 |
2011-12-19 | 252 | 257 | 252 | 252 | 7,600 | 252 |
2011-12-16 | 256 | 261 | 253 | 258 | 15,500 | 258 |
2011-12-15 | 260 | 262 | 255 | 255 | 14,000 | 255 |
2011-12-14 | 254 | 265 | 253 | 259 | 22,600 | 259 |
2011-12-13 | 243 | 255 | 243 | 255 | 30,700 | 255 |
2011-12-12 | 249 | 252 | 243 | 243 | 72,500 | 243 |
2011-12-09 | 238 | 238 | 233 | 238 | 17,500 | 238 |
2011-12-08 | 238 | 238 | 235 | 238 | 3,000 | 238 |
2011-12-07 | 232 | 239 | 232 | 237 | 10,300 | 237 |
2011-12-06 | 235 | 241 | 231 | 231 | 19,700 | 231 |
2011-12-05 | 227 | 236 | 227 | 233 | 11,100 | 233 |
2011-12-02 | 222 | 226 | 222 | 226 | 7,000 | 226 |
2011-12-01 | 223 | 228 | 222 | 223 | 25,400 | 223 |
2011-11-30 | 224 | 228 | 224 | 225 | 6,200 | 225 |
2011-11-29 | 226 | 227 | 221 | 226 | 24,100 | 226 |
2011-11-28 | 229 | 229 | 226 | 227 | 7,900 | 227 |
2011-11-25 | 222 | 228 | 205 | 228 | 28,200 | 228 |
2011-11-24 | 230 | 235 | 225 | 227 | 32,100 | 227 |
2011-11-22 | 232 | 237 | 231 | 236 | 5,900 | 236 |
2011-11-21 | 236 | 240 | 232 | 238 | 9,000 | 238 |
2011-11-18 | 230 | 236 | 229 | 236 | 16,100 | 236 |
2011-11-17 | 237 | 240 | 234 | 239 | 9,900 | 239 |
2011-11-16 | 240 | 241 | 238 | 238 | 2,500 | 238 |
2011-11-15 | 237 | 241 | 237 | 241 | 9,000 | 241 |
2011-11-14 | 240 | 242 | 238 | 242 | 13,000 | 242 |
2011-11-11 | 242 | 252 | 241 | 241 | 11,500 | 241 |
2011-11-10 | 252 | 255 | 243 | 246 | 13,300 | 246 |
2011-11-09 | 257 | 257 | 251 | 257 | 9,600 | 257 |
2011-11-08 | 254 | 258 | 251 | 255 | 7,000 | 255 |
2011-11-07 | 256 | 260 | 254 | 256 | 4,500 | 256 |
2011-11-04 | 255 | 259 | 255 | 259 | 8,500 | 259 |
2011-11-02 | 257 | 258 | 253 | 256 | 4,400 | 256 |
2011-11-01 | 257 | 257 | 253 | 256 | 11,600 | 256 |
2011-10-31 | 256 | 259 | 256 | 257 | 16,100 | 257 |
2011-10-28 | 260 | 263 | 257 | 257 | 20,200 | 257 |
2011-10-27 | 260 | 264 | 258 | 261 | 23,900 | 261 |
2011-10-26 | 270 | 278 | 267 | 269 | 16,900 | 269 |
2011-10-25 | 270 | 273 | 270 | 270 | 11,900 | 270 |
2011-10-24 | 270 | 273 | 268 | 270 | 24,900 | 270 |
2011-10-21 | 271 | 273 | 265 | 270 | 8,600 | 270 |
2011-10-20 | 275 | 275 | 271 | 271 | 3,500 | 271 |
2011-10-19 | 276 | 277 | 273 | 275 | 8,100 | 275 |
2011-10-18 | 278 | 278 | 271 | 271 | 3,800 | 271 |
2011-10-17 | 273 | 277 | 273 | 277 | 4,000 | 277 |
2011-10-14 | 274 | 274 | 273 | 273 | 3,000 | 273 |
2011-10-13 | 276 | 276 | 275 | 275 | 1,100 | 275 |
2011-10-12 | 273 | 274 | 272 | 274 | 10,400 | 274 |
2011-10-11 | 268 | 271 | 264 | 268 | 7,200 | 268 |
2011-10-07 | 272 | 274 | 263 | 269 | 5,700 | 269 |
2011-10-06 | 266 | 273 | 265 | 273 | 16,100 | 273 |
2011-10-05 | 273 | 273 | 266 | 267 | 14,800 | 267 |
2011-10-04 | 274 | 275 | 273 | 273 | 3,300 | 273 |
2011-10-03 | 276 | 279 | 275 | 275 | 5,300 | 275 |
2011-09-30 | 276 | 277 | 275 | 275 | 6,300 | 275 |
2011-09-29 | 277 | 279 | 273 | 275 | 6,500 | 275 |
2011-09-28 | 273 | 279 | 273 | 277 | 7,500 | 277 |
2011-09-27 | 272 | 273 | 267 | 273 | 5,200 | 273 |
2011-09-26 | 263 | 272 | 262 | 265 | 7,200 | 265 |
2011-09-22 | 262 | 267 | 262 | 264 | 16,100 | 264 |
2011-09-21 | 272 | 276 | 272 | 275 | 5,300 | 275 |
2011-09-20 | 274 | 274 | 271 | 272 | 1,100 | 272 |
2011-09-16 | 274 | 274 | 265 | 274 | 6,900 | 274 |
2011-09-15 | 274 | 275 | 273 | 274 | 1,800 | 274 |
2011-09-14 | 266 | 272 | 266 | 271 | 2,900 | 271 |
2011-09-13 | 275 | 275 | 265 | 272 | 10,500 | 272 |
2011-09-12 | 275 | 292 | 266 | 270 | 22,200 | 270 |
2011-09-09 | 275 | 275 | 273 | 273 | 10,900 | 273 |
2011-09-08 | 274 | 275 | 274 | 275 | 2,700 | 275 |
2011-09-07 | 278 | 278 | 275 | 275 | 2,100 | 275 |
2011-09-06 | 281 | 281 | 275 | 279 | 14,900 | 279 |
2011-09-05 | 279 | 280 | 276 | 279 | 6,100 | 279 |
2011-09-02 | 280 | 281 | 279 | 280 | 10,000 | 280 |
2011-09-01 | 291 | 291 | 280 | 288 | 4,000 | 288 |
2011-08-31 | 285 | 288 | 281 | 288 | 5,000 | 288 |
2011-08-30 | 292 | 293 | 284 | 288 | 5,900 | 288 |
2011-08-29 | 292 | 294 | 292 | 292 | 24,100 | 292 |
2011-08-26 | 283 | 288 | 283 | 287 | 1,900 | 287 |
2011-08-25 | 290 | 290 | 277 | 280 | 8,400 | 280 |
2011-08-24 | 289 | 305 | 285 | 288 | 3,700 | 288 |
2011-08-23 | 279 | 286 | 279 | 286 | 15,300 | 286 |
2011-08-22 | 278 | 279 | 276 | 276 | 9,600 | 276 |
2011-08-19 | 274 | 279 | 274 | 277 | 9,000 | 277 |
2011-08-18 | 278 | 278 | 275 | 275 | 1,600 | 275 |
2011-08-17 | 279 | 280 | 275 | 276 | 3,200 | 276 |
2011-08-16 | 278 | 280 | 276 | 279 | 11,500 | 279 |
2011-08-15 | 280 | 280 | 275 | 275 | 3,000 | 275 |
2011-08-12 | 279 | 279 | 274 | 279 | 3,200 | 279 |
2011-08-11 | 276 | 278 | 276 | 278 | 8,100 | 278 |
2011-08-10 | 277 | 277 | 275 | 277 | 7,800 | 277 |
2011-08-09 | 275 | 276 | 272 | 276 | 16,500 | 276 |
2011-08-08 | 274 | 277 | 274 | 277 | 5,000 | 277 |
2011-08-05 | 274 | 282 | 273 | 278 | 10,600 | 278 |
2011-08-04 | 274 | 281 | 274 | 278 | 5,200 | 278 |
2011-08-03 | 274 | 282 | 274 | 274 | 4,100 | 274 |
2011-08-02 | 275 | 278 | 275 | 277 | 5,900 | 277 |
2011-08-01 | 276 | 280 | 274 | 276 | 7,700 | 276 |
2011-07-29 | 275 | 278 | 275 | 276 | 4,500 | 276 |
2011-07-28 | 277 | 283 | 274 | 283 | 4,700 | 283 |
2011-07-27 | 277 | 281 | 273 | 277 | 6,200 | 277 |
2011-07-26 | 278 | 279 | 277 | 279 | 2,800 | 279 |
2011-07-25 | 281 | 282 | 279 | 279 | 11,100 | 279 |
2011-07-22 | 280 | 283 | 280 | 281 | 5,600 | 281 |
2011-07-21 | 279 | 280 | 279 | 279 | 6,200 | 279 |
2011-07-20 | 278 | 279 | 277 | 279 | 2,300 | 279 |
2011-07-19 | 278 | 278 | 276 | 278 | 7,900 | 278 |
2011-07-15 | 277 | 278 | 275 | 278 | 8,100 | 278 |
2011-07-14 | 275 | 279 | 275 | 277 | 9,700 | 277 |
2011-07-13 | 279 | 280 | 276 | 276 | 3,800 | 276 |
2011-07-12 | 277 | 279 | 275 | 277 | 3,100 | 277 |
2011-07-11 | 278 | 282 | 275 | 281 | 18,300 | 281 |
2011-07-08 | 276 | 278 | 274 | 275 | 20,000 | 275 |
2011-07-07 | 276 | 276 | 274 | 276 | 3,600 | 276 |
2011-07-06 | 276 | 276 | 275 | 275 | 11,200 | 275 |
2011-07-05 | 279 | 279 | 275 | 276 | 13,000 | 276 |
2011-07-04 | 275 | 277 | 275 | 277 | 21,400 | 277 |
2011-07-01 | 275 | 279 | 273 | 275 | 63,100 | 275 |
2011-06-30 | 279 | 283 | 269 | 278 | 184,700 | 278 |
2011-06-29 | 254 | 254 | 250 | 253 | 1,500 | 253 |
2011-06-28 | 250 | 256 | 250 | 251 | 10,000 | 251 |
2011-06-27 | 251 | 253 | 250 | 250 | 14,300 | 250 |
2011-06-24 | 252 | 253 | 251 | 251 | 4,300 | 251 |
2011-06-23 | 254 | 254 | 252 | 252 | 5,100 | 252 |
2011-06-22 | 253 | 255 | 253 | 254 | 14,800 | 254 |
2011-06-21 | 254 | 254 | 253 | 254 | 1,500 | 254 |
2011-06-20 | 252 | 255 | 252 | 254 | 1,100 | 254 |
2011-06-17 | 252 | 255 | 247 | 247 | 3,600 | 247 |
2011-06-16 | 248 | 250 | 248 | 249 | 3,400 | 249 |
2011-06-15 | 251 | 251 | 248 | 249 | 11,900 | 249 |
2011-06-14 | 254 | 256 | 251 | 251 | 4,700 | 251 |
2011-06-13 | 256 | 258 | 255 | 255 | 6,600 | 255 |
2011-06-10 | 262 | 263 | 257 | 257 | 10,700 | 257 |
2011-06-09 | 262 | 262 | 256 | 259 | 6,600 | 259 |
2011-06-08 | 261 | 262 | 253 | 254 | 2,400 | 254 |
2011-06-07 | 264 | 267 | 262 | 262 | 1,100 | 262 |
2011-06-06 | 267 | 267 | 263 | 264 | 1,700 | 264 |
2011-06-03 | 264 | 267 | 264 | 264 | 2,500 | 264 |
2011-06-02 | 264 | 267 | 264 | 267 | 2,800 | 267 |
2011-06-01 | 270 | 270 | 268 | 269 | 1,100 | 269 |
2011-05-31 | 270 | 270 | 267 | 270 | 8,400 | 270 |
2011-05-30 | 265 | 273 | 265 | 268 | 4,900 | 268 |
2011-05-27 | 266 | 266 | 264 | 264 | 1,900 | 264 |
2011-05-26 | 264 | 268 | 264 | 267 | 2,700 | 267 |
2011-05-25 | 268 | 269 | 268 | 268 | 2,400 | 268 |
2011-05-24 | 264 | 268 | 264 | 268 | 4,300 | 268 |
2011-05-23 | 269 | 269 | 263 | 264 | 3,100 | 264 |
2011-05-20 | 265 | 269 | 265 | 265 | 3,900 | 265 |
2011-05-19 | 268 | 268 | 267 | 267 | 1,800 | 267 |
2011-05-18 | 266 | 268 | 266 | 268 | 3,100 | 268 |
2011-05-17 | 272 | 272 | 267 | 267 | 1,600 | 267 |
2011-05-16 | 270 | 272 | 270 | 272 | 2,100 | 272 |
2011-05-13 | 273 | 273 | 268 | 271 | 4,200 | 271 |
2011-05-12 | 273 | 277 | 273 | 273 | 1,500 | 273 |
2011-05-11 | 281 | 281 | 277 | 277 | 2,100 | 277 |
2011-05-10 | 277 | 281 | 276 | 281 | 3,700 | 281 |
2011-05-09 | 275 | 277 | 274 | 277 | 2,200 | 277 |
2011-05-06 | 271 | 275 | 271 | 274 | 1,700 | 274 |
2011-05-02 | 270 | 272 | 270 | 271 | 2,800 | 271 |
2011-04-28 | 269 | 272 | 269 | 270 | 2,500 | 270 |
2011-04-27 | 275 | 275 | 264 | 265 | 4,800 | 265 |
2011-04-26 | 282 | 282 | 278 | 278 | 14,200 | 278 |
2011-04-25 | 282 | 285 | 282 | 285 | 13,400 | 285 |
2011-04-22 | 281 | 285 | 281 | 285 | 2,900 | 285 |
2011-04-21 | 282 | 283 | 279 | 283 | 6,000 | 283 |
2011-04-20 | 278 | 283 | 278 | 282 | 1,300 | 282 |
2011-04-19 | 280 | 283 | 280 | 283 | 4,600 | 283 |
2011-04-18 | 279 | 283 | 279 | 280 | 3,700 | 280 |
2011-04-15 | 288 | 288 | 279 | 279 | 15,600 | 279 |
2011-04-14 | 285 | 289 | 282 | 287 | 6,000 | 287 |
2011-04-13 | 287 | 287 | 287 | 287 | 2,100 | 287 |
2011-04-12 | 287 | 288 | 287 | 287 | 3,800 | 287 |
2011-04-11 | 285 | 288 | 285 | 287 | 6,900 | 287 |
2011-04-08 | 278 | 290 | 278 | 288 | 5,700 | 288 |
2011-04-07 | 281 | 283 | 277 | 278 | 2,200 | 278 |
2011-04-06 | 282 | 282 | 279 | 281 | 2,900 | 281 |
2011-04-05 | 288 | 288 | 278 | 279 | 8,400 | 279 |
2011-04-04 | 295 | 295 | 288 | 288 | 1,400 | 288 |
2011-04-01 | 289 | 294 | 289 | 292 | 6,000 | 292 |
2011-03-31 | 300 | 305 | 282 | 305 | 5,700 | 305 |
2011-03-30 | 282 | 301 | 280 | 301 | 9,500 | 301 |
2011-03-29 | 272 | 280 | 265 | 280 | 9,400 | 280 |
2011-03-28 | 263 | 272 | 263 | 272 | 6,800 | 272 |
2011-03-25 | 271 | 276 | 261 | 261 | 4,800 | 261 |
2011-03-24 | 276 | 280 | 270 | 270 | 3,000 | 270 |
2011-03-23 | 274 | 283 | 274 | 276 | 5,000 | 276 |
2011-03-22 | 277 | 277 | 271 | 273 | 4,500 | 273 |
2011-03-18 | 240 | 270 | 238 | 269 | 22,200 | 269 |
2011-03-17 | 238 | 240 | 232 | 233 | 9,000 | 233 |
2011-03-16 | 227 | 248 | 226 | 239 | 21,700 | 239 |
2011-03-15 | 251 | 253 | 230 | 235 | 30,900 | 235 |
2011-03-14 | 241 | 273 | 241 | 261 | 10,000 | 261 |
2011-03-11 | 304 | 304 | 298 | 301 | 19,400 | 301 |
2011-03-10 | 300 | 300 | 297 | 298 | 10,000 | 298 |
2011-03-09 | 302 | 305 | 301 | 301 | 13,800 | 301 |
2011-03-08 | 301 | 303 | 296 | 300 | 24,600 | 300 |
2011-03-07 | 303 | 303 | 300 | 301 | 8,100 | 301 |
2011-03-04 | 303 | 303 | 302 | 303 | 7,300 | 303 |
2011-03-03 | 303 | 304 | 302 | 304 | 8,000 | 304 |
2011-03-02 | 304 | 305 | 303 | 303 | 9,400 | 303 |
2011-03-01 | 300 | 310 | 300 | 303 | 4,800 | 303 |
2011-02-28 | 304 | 304 | 300 | 303 | 6,900 | 303 |
2011-02-25 | 298 | 304 | 296 | 304 | 7,800 | 304 |
2011-02-24 | 302 | 302 | 297 | 297 | 11,100 | 297 |
2011-02-23 | 302 | 305 | 300 | 303 | 9,200 | 303 |
2011-02-22 | 306 | 306 | 303 | 304 | 27,600 | 304 |
2011-02-21 | 306 | 306 | 304 | 305 | 2,600 | 305 |
2011-02-18 | 305 | 305 | 303 | 303 | 3,700 | 303 |
2011-02-17 | 304 | 305 | 302 | 305 | 10,800 | 305 |
2011-02-16 | 304 | 304 | 302 | 302 | 9,400 | 302 |
2011-02-15 | 303 | 303 | 302 | 303 | 8,200 | 303 |
2011-02-14 | 305 | 305 | 303 | 303 | 14,600 | 303 |
2011-02-10 | 304 | 305 | 303 | 305 | 1,500 | 305 |
2011-02-09 | 305 | 305 | 302 | 304 | 9,100 | 304 |
2011-02-08 | 304 | 305 | 304 | 304 | 6,100 | 304 |
2011-02-07 | 304 | 304 | 303 | 304 | 2,800 | 304 |
2011-02-04 | 304 | 304 | 303 | 304 | 7,100 | 304 |
2011-02-03 | 304 | 304 | 303 | 304 | 3,500 | 304 |
2011-02-02 | 305 | 305 | 304 | 305 | 3,300 | 305 |
2011-02-01 | 304 | 305 | 303 | 304 | 3,800 | 304 |
2011-01-31 | 305 | 305 | 301 | 304 | 11,900 | 304 |
2011-01-28 | 306 | 306 | 303 | 303 | 6,700 | 303 |
2011-01-27 | 303 | 306 | 303 | 306 | 5,500 | 306 |
2011-01-26 | 306 | 307 | 303 | 305 | 5,000 | 305 |
2011-01-25 | 306 | 307 | 303 | 307 | 4,000 | 307 |
2011-01-24 | 300 | 307 | 299 | 306 | 23,000 | 306 |
2011-01-21 | 309 | 310 | 303 | 308 | 16,300 | 308 |
2011-01-20 | 305 | 309 | 305 | 305 | 13,900 | 305 |
2011-01-19 | 303 | 304 | 299 | 304 | 10,500 | 304 |
2011-01-18 | 303 | 303 | 303 | 303 | 4,200 | 303 |
2011-01-17 | 301 | 303 | 301 | 302 | 5,500 | 302 |
2011-01-14 | 302 | 304 | 301 | 302 | 7,100 | 302 |
2011-01-13 | 303 | 305 | 301 | 301 | 5,100 | 301 |
2011-01-12 | 310 | 310 | 302 | 303 | 5,700 | 303 |
2011-01-11 | 305 | 309 | 303 | 305 | 5,600 | 305 |
2011-01-07 | 302 | 307 | 301 | 304 | 6,800 | 304 |
2011-01-06 | 304 | 309 | 304 | 308 | 17,800 | 308 |
2011-01-05 | 309 | 309 | 300 | 302 | 7,100 | 302 |
2011-01-04 | 301 | 307 | 299 | 303 | 7,700 | 303 |
分割・併合履歴 : [2006-10-26]1株→2株 [2005-10-26]1株→2株