2301 (株)学情 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 299 | 299 | 290 | 290 | 20,400 | 290 |
2012-12-27 | 299 | 299 | 289 | 291 | 19,700 | 291 |
2012-12-26 | 293 | 299 | 290 | 296 | 42,200 | 296 |
2012-12-25 | 289 | 295 | 286 | 293 | 29,200 | 293 |
2012-12-21 | 283 | 287 | 283 | 284 | 18,100 | 284 |
2012-12-20 | 283 | 286 | 277 | 277 | 19,200 | 277 |
2012-12-19 | 285 | 285 | 277 | 282 | 23,200 | 282 |
2012-12-18 | 279 | 282 | 263 | 279 | 54,500 | 279 |
2012-12-17 | 296 | 296 | 281 | 285 | 23,500 | 285 |
2012-12-14 | 280 | 297 | 273 | 289 | 68,500 | 289 |
2012-12-13 | 292 | 295 | 282 | 285 | 43,300 | 285 |
2012-12-12 | 298 | 300 | 287 | 291 | 62,400 | 291 |
2012-12-11 | 286 | 305 | 285 | 297 | 124,800 | 297 |
2012-12-10 | 285 | 285 | 270 | 282 | 79,500 | 282 |
2012-12-07 | 265 | 280 | 261 | 279 | 80,300 | 279 |
2012-12-06 | 261 | 269 | 250 | 267 | 111,400 | 267 |
2012-12-05 | 270 | 275 | 268 | 274 | 25,700 | 274 |
2012-12-04 | 266 | 270 | 263 | 270 | 24,100 | 270 |
2012-12-03 | 261 | 267 | 260 | 265 | 13,800 | 265 |
2012-11-30 | 260 | 264 | 260 | 262 | 6,800 | 262 |
2012-11-29 | 262 | 264 | 261 | 261 | 9,300 | 261 |
2012-11-28 | 263 | 265 | 262 | 265 | 10,600 | 265 |
2012-11-27 | 263 | 263 | 261 | 263 | 8,900 | 263 |
2012-11-26 | 261 | 263 | 261 | 262 | 8,600 | 262 |
2012-11-22 | 260 | 262 | 256 | 261 | 12,700 | 261 |
2012-11-21 | 260 | 263 | 259 | 260 | 21,300 | 260 |
2012-11-20 | 258 | 262 | 258 | 260 | 18,200 | 260 |
2012-11-19 | 254 | 259 | 254 | 256 | 9,900 | 256 |
2012-11-16 | 254 | 263 | 254 | 254 | 16,200 | 254 |
2012-11-15 | 254 | 254 | 250 | 252 | 17,600 | 252 |
2012-11-14 | 251 | 256 | 250 | 252 | 6,300 | 252 |
2012-11-13 | 251 | 257 | 249 | 251 | 5,300 | 251 |
2012-11-12 | 260 | 260 | 240 | 254 | 32,500 | 254 |
2012-11-09 | 260 | 260 | 255 | 257 | 12,700 | 257 |
2012-11-08 | 262 | 262 | 252 | 258 | 25,000 | 258 |
2012-11-07 | 266 | 267 | 262 | 263 | 16,000 | 263 |
2012-11-06 | 271 | 274 | 266 | 266 | 17,600 | 266 |
2012-11-05 | 271 | 274 | 269 | 272 | 46,700 | 272 |
2012-11-02 | 273 | 273 | 270 | 271 | 13,800 | 271 |
2012-11-01 | 271 | 275 | 271 | 271 | 7,000 | 271 |
2012-10-31 | 274 | 275 | 270 | 274 | 12,000 | 274 |
2012-10-30 | 275 | 278 | 274 | 274 | 20,400 | 274 |
2012-10-29 | 271 | 276 | 268 | 274 | 78,200 | 274 |
2012-10-26 | 280 | 284 | 278 | 281 | 66,200 | 281 |
2012-10-25 | 282 | 284 | 279 | 279 | 38,900 | 279 |
2012-10-24 | 280 | 281 | 278 | 279 | 47,500 | 279 |
2012-10-23 | 282 | 282 | 278 | 280 | 14,200 | 280 |
2012-10-22 | 281 | 283 | 280 | 282 | 27,300 | 282 |
2012-10-19 | 278 | 280 | 275 | 280 | 19,400 | 280 |
2012-10-18 | 278 | 278 | 273 | 278 | 16,100 | 278 |
2012-10-17 | 275 | 277 | 273 | 277 | 29,200 | 277 |
2012-10-16 | 273 | 275 | 271 | 275 | 12,800 | 275 |
2012-10-15 | 272 | 275 | 271 | 275 | 9,000 | 275 |
2012-10-12 | 274 | 274 | 271 | 272 | 5,700 | 272 |
2012-10-11 | 272 | 275 | 270 | 275 | 14,400 | 275 |
2012-10-10 | 274 | 274 | 271 | 272 | 20,700 | 272 |
2012-10-09 | 274 | 275 | 270 | 272 | 27,100 | 272 |
2012-10-05 | 274 | 275 | 272 | 273 | 18,000 | 273 |
2012-10-04 | 270 | 272 | 268 | 272 | 30,200 | 272 |
2012-10-03 | 275 | 275 | 269 | 269 | 31,300 | 269 |
2012-10-02 | 273 | 275 | 272 | 275 | 16,500 | 275 |
2012-10-01 | 271 | 276 | 270 | 273 | 26,700 | 273 |
2012-09-28 | 272 | 274 | 268 | 270 | 34,100 | 270 |
2012-09-27 | 268 | 272 | 268 | 268 | 27,900 | 268 |
2012-09-26 | 265 | 269 | 264 | 267 | 24,400 | 267 |
2012-09-25 | 263 | 264 | 262 | 264 | 15,500 | 264 |
2012-09-24 | 259 | 262 | 258 | 262 | 11,900 | 262 |
2012-09-21 | 259 | 260 | 250 | 258 | 57,800 | 258 |
2012-09-20 | 265 | 266 | 259 | 259 | 31,400 | 259 |
2012-09-19 | 266 | 267 | 261 | 265 | 56,200 | 265 |
2012-09-18 | 261 | 265 | 253 | 259 | 98,400 | 259 |
2012-09-14 | 253 | 254 | 245 | 254 | 127,700 | 254 |
2012-09-13 | 266 | 266 | 240 | 253 | 119,400 | 253 |
2012-09-12 | 274 | 275 | 263 | 266 | 119,600 | 266 |
2012-09-11 | 277 | 282 | 258 | 275 | 150,400 | 275 |
2012-09-10 | 293 | 294 | 290 | 294 | 64,800 | 294 |
2012-09-07 | 296 | 296 | 283 | 290 | 57,600 | 290 |
2012-09-06 | 302 | 305 | 290 | 297 | 26,700 | 297 |
2012-09-05 | 294 | 297 | 292 | 297 | 12,200 | 297 |
2012-09-04 | 295 | 295 | 292 | 294 | 6,700 | 294 |
2012-09-03 | 290 | 297 | 290 | 296 | 5,900 | 296 |
2012-08-31 | 289 | 291 | 288 | 290 | 10,100 | 290 |
2012-08-30 | 291 | 291 | 287 | 288 | 3,000 | 288 |
2012-08-29 | 288 | 288 | 284 | 288 | 4,100 | 288 |
2012-08-28 | 290 | 290 | 283 | 283 | 11,100 | 283 |
2012-08-27 | 292 | 292 | 286 | 287 | 7,700 | 287 |
2012-08-24 | 290 | 290 | 288 | 288 | 5,700 | 288 |
2012-08-23 | 292 | 292 | 290 | 290 | 7,800 | 290 |
2012-08-22 | 292 | 299 | 290 | 292 | 18,300 | 292 |
2012-08-21 | 291 | 293 | 290 | 292 | 8,300 | 292 |
2012-08-20 | 296 | 296 | 288 | 289 | 15,800 | 289 |
2012-08-17 | 289 | 296 | 285 | 296 | 16,100 | 296 |
2012-08-16 | 290 | 292 | 286 | 287 | 22,500 | 287 |
2012-08-15 | 299 | 300 | 290 | 291 | 33,000 | 291 |
2012-08-14 | 294 | 300 | 294 | 297 | 12,900 | 297 |
2012-08-13 | 298 | 298 | 294 | 297 | 13,600 | 297 |
2012-08-10 | 297 | 299 | 297 | 298 | 4,200 | 298 |
2012-08-09 | 294 | 300 | 294 | 300 | 3,600 | 300 |
2012-08-08 | 297 | 302 | 295 | 297 | 17,200 | 297 |
2012-08-07 | 292 | 294 | 286 | 292 | 8,400 | 292 |
2012-08-06 | 288 | 300 | 284 | 290 | 52,100 | 290 |
2012-08-03 | 301 | 301 | 292 | 295 | 14,800 | 295 |
2012-08-02 | 311 | 313 | 302 | 304 | 23,800 | 304 |
2012-08-01 | 303 | 310 | 299 | 310 | 21,200 | 310 |
2012-07-31 | 304 | 314 | 295 | 314 | 61,500 | 314 |
2012-07-30 | 288 | 304 | 282 | 300 | 74,500 | 300 |
2012-07-27 | 284 | 284 | 275 | 282 | 17,800 | 282 |
2012-07-26 | 276 | 282 | 270 | 280 | 39,300 | 280 |
2012-07-25 | 285 | 285 | 268 | 270 | 45,900 | 270 |
2012-07-24 | 288 | 289 | 284 | 285 | 34,300 | 285 |
2012-07-23 | 295 | 299 | 287 | 287 | 50,000 | 287 |
2012-07-20 | 303 | 304 | 294 | 296 | 36,200 | 296 |
2012-07-19 | 290 | 301 | 288 | 301 | 25,200 | 301 |
2012-07-18 | 307 | 307 | 287 | 288 | 70,600 | 288 |
2012-07-17 | 310 | 310 | 301 | 306 | 26,100 | 306 |
2012-07-13 | 303 | 312 | 301 | 307 | 41,000 | 307 |
2012-07-12 | 317 | 317 | 300 | 300 | 50,100 | 300 |
2012-07-11 | 312 | 316 | 312 | 316 | 16,700 | 316 |
2012-07-10 | 312 | 318 | 311 | 311 | 27,900 | 311 |
2012-07-09 | 311 | 314 | 310 | 311 | 27,300 | 311 |
2012-07-06 | 318 | 318 | 312 | 314 | 22,300 | 314 |
2012-07-05 | 322 | 322 | 316 | 317 | 21,700 | 317 |
2012-07-04 | 322 | 324 | 319 | 320 | 20,600 | 320 |
2012-07-03 | 324 | 329 | 319 | 319 | 41,500 | 319 |
2012-07-02 | 329 | 329 | 318 | 321 | 51,600 | 321 |
2012-06-29 | 317 | 321 | 314 | 318 | 28,500 | 318 |
2012-06-28 | 319 | 319 | 316 | 317 | 31,900 | 317 |
2012-06-27 | 319 | 321 | 307 | 316 | 68,100 | 316 |
2012-06-26 | 324 | 325 | 318 | 318 | 51,200 | 318 |
2012-06-25 | 328 | 334 | 327 | 327 | 78,900 | 327 |
2012-06-22 | 322 | 330 | 322 | 328 | 56,900 | 328 |
2012-06-21 | 323 | 332 | 319 | 330 | 134,300 | 330 |
2012-06-20 | 321 | 322 | 317 | 318 | 39,300 | 318 |
2012-06-19 | 323 | 325 | 315 | 318 | 88,900 | 318 |
2012-06-18 | 316 | 326 | 311 | 322 | 211,300 | 322 |
2012-06-15 | 334 | 338 | 314 | 317 | 249,200 | 317 |
2012-06-14 | 341 | 345 | 332 | 338 | 203,300 | 338 |
2012-06-13 | 381 | 382 | 341 | 344 | 401,700 | 344 |
2012-06-12 | 397 | 430 | 375 | 383 | 303,700 | 383 |
2012-06-11 | 373 | 402 | 373 | 399 | 112,400 | 399 |
2012-06-08 | 372 | 403 | 366 | 373 | 160,000 | 373 |
2012-06-07 | 345 | 374 | 344 | 374 | 154,000 | 374 |
2012-06-06 | 344 | 353 | 332 | 337 | 114,000 | 337 |
2012-06-05 | 328 | 361 | 327 | 357 | 51,100 | 357 |
2012-06-04 | 344 | 344 | 329 | 329 | 65,300 | 329 |
2012-06-01 | 346 | 355 | 338 | 347 | 36,700 | 347 |
2012-05-31 | 352 | 352 | 338 | 347 | 43,900 | 347 |
2012-05-30 | 368 | 368 | 360 | 360 | 30,300 | 360 |
2012-05-29 | 354 | 378 | 336 | 372 | 47,800 | 372 |
2012-05-28 | 347 | 360 | 347 | 354 | 31,300 | 354 |
2012-05-25 | 347 | 353 | 344 | 344 | 30,600 | 344 |
2012-05-24 | 357 | 364 | 339 | 346 | 183,700 | 346 |
2012-05-23 | 380 | 382 | 356 | 358 | 126,800 | 358 |
2012-05-22 | 391 | 391 | 376 | 383 | 93,400 | 383 |
2012-05-21 | 395 | 402 | 395 | 397 | 35,100 | 397 |
2012-05-18 | 387 | 404 | 387 | 399 | 40,400 | 399 |
2012-05-17 | 390 | 402 | 385 | 397 | 75,200 | 397 |
2012-05-16 | 375 | 410 | 375 | 402 | 114,800 | 402 |
2012-05-15 | 368 | 392 | 360 | 376 | 104,600 | 376 |
2012-05-14 | 391 | 392 | 376 | 376 | 98,400 | 376 |
2012-05-11 | 401 | 407 | 393 | 395 | 79,200 | 395 |
2012-05-10 | 406 | 409 | 401 | 401 | 46,600 | 401 |
2012-05-09 | 416 | 420 | 409 | 411 | 59,300 | 411 |
2012-05-08 | 421 | 426 | 412 | 420 | 81,100 | 420 |
2012-05-07 | 433 | 433 | 407 | 413 | 102,500 | 413 |
2012-05-02 | 444 | 446 | 433 | 438 | 49,200 | 438 |
2012-05-01 | 457 | 460 | 435 | 440 | 141,100 | 440 |
2012-04-27 | 463 | 479 | 461 | 463 | 92,300 | 463 |
2012-04-26 | 494 | 494 | 465 | 470 | 188,100 | 470 |
2012-04-25 | 459 | 482 | 458 | 481 | 208,100 | 481 |
2012-04-24 | 441 | 463 | 439 | 456 | 207,400 | 456 |
2012-04-23 | 448 | 450 | 442 | 442 | 65,800 | 442 |
2012-04-20 | 443 | 452 | 440 | 446 | 80,900 | 446 |
2012-04-19 | 445 | 450 | 436 | 438 | 96,900 | 438 |
2012-04-18 | 429 | 452 | 427 | 443 | 245,000 | 443 |
2012-04-17 | 415 | 426 | 410 | 421 | 127,700 | 421 |
2012-04-16 | 430 | 432 | 407 | 407 | 131,100 | 407 |
2012-04-13 | 422 | 442 | 421 | 433 | 320,200 | 433 |
2012-04-12 | 399 | 435 | 395 | 429 | 462,300 | 429 |
2012-04-11 | 370 | 396 | 368 | 394 | 83,800 | 394 |
2012-04-10 | 387 | 390 | 373 | 375 | 67,300 | 375 |
2012-04-09 | 396 | 396 | 385 | 386 | 65,000 | 386 |
2012-04-06 | 379 | 396 | 374 | 396 | 156,900 | 396 |
2012-04-05 | 370 | 380 | 362 | 375 | 74,000 | 375 |
2012-04-04 | 384 | 384 | 372 | 374 | 40,600 | 374 |
2012-04-03 | 369 | 387 | 365 | 379 | 121,800 | 379 |
2012-04-02 | 367 | 370 | 361 | 369 | 45,700 | 369 |
2012-03-30 | 361 | 366 | 355 | 366 | 43,300 | 366 |
2012-03-29 | 360 | 374 | 358 | 360 | 95,100 | 360 |
2012-03-28 | 357 | 379 | 348 | 364 | 125,600 | 364 |
2012-03-27 | 359 | 362 | 354 | 356 | 31,800 | 356 |
2012-03-26 | 360 | 375 | 350 | 358 | 104,500 | 358 |
2012-03-23 | 344 | 369 | 342 | 360 | 93,600 | 360 |
2012-03-22 | 344 | 360 | 342 | 350 | 123,200 | 350 |
2012-03-21 | 332 | 350 | 330 | 344 | 104,700 | 344 |
2012-03-19 | 305 | 345 | 305 | 339 | 128,500 | 339 |
2012-03-16 | 291 | 306 | 290 | 303 | 69,300 | 303 |
2012-03-15 | 290 | 292 | 288 | 290 | 31,200 | 290 |
2012-03-14 | 279 | 292 | 276 | 287 | 114,500 | 287 |
2012-03-13 | 262 | 279 | 262 | 276 | 78,800 | 276 |
2012-03-12 | 265 | 265 | 261 | 262 | 19,600 | 262 |
2012-03-09 | 261 | 262 | 251 | 259 | 23,000 | 259 |
2012-03-08 | 264 | 264 | 260 | 261 | 10,800 | 261 |
2012-03-07 | 261 | 264 | 261 | 264 | 9,100 | 264 |
2012-03-06 | 262 | 264 | 261 | 261 | 2,900 | 261 |
2012-03-05 | 262 | 265 | 262 | 263 | 3,100 | 263 |
2012-03-02 | 264 | 264 | 259 | 262 | 5,600 | 262 |
2012-03-01 | 267 | 268 | 260 | 264 | 6,300 | 264 |
2012-02-29 | 265 | 267 | 263 | 265 | 7,100 | 265 |
2012-02-28 | 265 | 267 | 263 | 265 | 8,600 | 265 |
2012-02-27 | 261 | 267 | 261 | 265 | 9,300 | 265 |
2012-02-24 | 265 | 266 | 264 | 264 | 9,300 | 264 |
2012-02-23 | 266 | 269 | 263 | 268 | 13,500 | 268 |
2012-02-22 | 267 | 270 | 261 | 266 | 21,900 | 266 |
2012-02-21 | 269 | 270 | 267 | 267 | 7,700 | 267 |
2012-02-20 | 272 | 272 | 266 | 267 | 8,500 | 267 |
2012-02-17 | 272 | 273 | 265 | 267 | 6,500 | 267 |
2012-02-16 | 258 | 271 | 258 | 271 | 30,700 | 271 |
2012-02-15 | 256 | 262 | 256 | 260 | 19,800 | 260 |
2012-02-14 | 251 | 255 | 251 | 255 | 3,200 | 255 |
2012-02-13 | 250 | 253 | 250 | 251 | 7,800 | 251 |
2012-02-10 | 251 | 251 | 247 | 249 | 8,100 | 249 |
2012-02-09 | 252 | 254 | 250 | 251 | 6,200 | 251 |
2012-02-08 | 251 | 252 | 249 | 252 | 4,700 | 252 |
2012-02-07 | 250 | 252 | 247 | 248 | 16,100 | 248 |
2012-02-06 | 247 | 250 | 244 | 250 | 12,900 | 250 |
2012-02-03 | 249 | 249 | 239 | 241 | 25,000 | 241 |
2012-02-02 | 257 | 257 | 251 | 252 | 8,900 | 252 |
2012-02-01 | 257 | 258 | 251 | 258 | 5,200 | 258 |
2012-01-31 | 256 | 258 | 254 | 257 | 5,100 | 257 |
2012-01-30 | 254 | 257 | 254 | 255 | 3,700 | 255 |
2012-01-27 | 257 | 259 | 254 | 254 | 14,500 | 254 |
2012-01-26 | 259 | 259 | 254 | 256 | 5,200 | 256 |
2012-01-25 | 257 | 259 | 254 | 259 | 6,100 | 259 |
2012-01-24 | 258 | 262 | 258 | 258 | 10,800 | 258 |
2012-01-23 | 261 | 262 | 260 | 261 | 4,200 | 261 |
2012-01-20 | 261 | 263 | 259 | 262 | 14,900 | 262 |
2012-01-19 | 265 | 265 | 259 | 260 | 10,200 | 260 |
2012-01-18 | 267 | 272 | 265 | 265 | 57,900 | 265 |
2012-01-17 | 272 | 272 | 264 | 265 | 13,000 | 265 |
2012-01-16 | 259 | 275 | 258 | 265 | 48,400 | 265 |
2012-01-13 | 255 | 266 | 255 | 259 | 40,900 | 259 |
2012-01-12 | 253 | 257 | 253 | 255 | 7,500 | 255 |
2012-01-11 | 254 | 258 | 254 | 256 | 6,400 | 256 |
2012-01-10 | 257 | 259 | 254 | 255 | 6,200 | 255 |
2012-01-06 | 254 | 258 | 254 | 258 | 3,700 | 258 |
2012-01-05 | 259 | 259 | 253 | 253 | 5,300 | 253 |
2012-01-04 | 260 | 260 | 259 | 259 | 5,600 | 259 |
分割・併合履歴 : [2006-10-26]1株→2株 [2005-10-26]1株→2株