2301 (株)学情 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 1,037 | 1,038 | 998 | 1,011 | 81,300 | 1,011 |
2013-12-27 | 1,000 | 1,030 | 1,000 | 1,027 | 159,700 | 1,027 |
2013-12-26 | 981 | 1,007 | 979 | 996 | 84,300 | 996 |
2013-12-25 | 971 | 1,002 | 971 | 988 | 122,600 | 988 |
2013-12-24 | 1,020 | 1,023 | 991 | 995 | 146,200 | 995 |
2013-12-20 | 983 | 1,019 | 982 | 1,014 | 259,500 | 1,014 |
2013-12-19 | 980 | 1,000 | 945 | 974 | 228,400 | 974 |
2013-12-18 | 1,003 | 1,040 | 960 | 983 | 396,800 | 983 |
2013-12-17 | 979 | 1,036 | 972 | 1,021 | 463,700 | 1,021 |
2013-12-16 | 945 | 990 | 945 | 950 | 298,200 | 950 |
2013-12-13 | 914 | 960 | 910 | 936 | 236,900 | 936 |
2013-12-12 | 899 | 908 | 882 | 904 | 104,000 | 904 |
2013-12-11 | 932 | 934 | 900 | 901 | 181,500 | 901 |
2013-12-10 | 936 | 950 | 900 | 943 | 554,000 | 943 |
2013-12-09 | 817 | 858 | 817 | 854 | 105,700 | 854 |
2013-12-06 | 805 | 817 | 800 | 815 | 34,400 | 815 |
2013-12-05 | 805 | 810 | 804 | 805 | 70,000 | 805 |
2013-12-04 | 835 | 835 | 809 | 816 | 49,700 | 816 |
2013-12-03 | 865 | 865 | 833 | 835 | 38,700 | 835 |
2013-12-02 | 830 | 865 | 815 | 858 | 63,100 | 858 |
2013-11-29 | 833 | 845 | 821 | 824 | 41,300 | 824 |
2013-11-28 | 834 | 834 | 818 | 827 | 33,600 | 827 |
2013-11-27 | 833 | 850 | 826 | 829 | 58,000 | 829 |
2013-11-26 | 853 | 853 | 830 | 835 | 93,800 | 835 |
2013-11-25 | 865 | 883 | 852 | 854 | 60,800 | 854 |
2013-11-22 | 885 | 895 | 870 | 878 | 42,300 | 878 |
2013-11-21 | 911 | 925 | 880 | 885 | 85,600 | 885 |
2013-11-20 | 870 | 945 | 864 | 911 | 351,500 | 911 |
2013-11-19 | 887 | 889 | 858 | 865 | 102,000 | 865 |
2013-11-18 | 915 | 915 | 882 | 891 | 72,800 | 891 |
2013-11-15 | 930 | 946 | 910 | 915 | 75,000 | 915 |
2013-11-14 | 952 | 954 | 930 | 938 | 75,800 | 938 |
2013-11-13 | 992 | 992 | 929 | 947 | 187,000 | 947 |
2013-11-12 | 916 | 979 | 916 | 977 | 291,300 | 977 |
2013-11-11 | 870 | 926 | 870 | 911 | 146,100 | 911 |
2013-11-08 | 841 | 879 | 841 | 873 | 57,700 | 873 |
2013-11-07 | 860 | 897 | 846 | 850 | 91,700 | 850 |
2013-11-06 | 857 | 886 | 850 | 864 | 60,000 | 864 |
2013-11-05 | 879 | 893 | 843 | 845 | 108,100 | 845 |
2013-11-01 | 924 | 924 | 840 | 849 | 284,800 | 849 |
2013-10-31 | 945 | 977 | 924 | 927 | 181,100 | 927 |
2013-10-30 | 990 | 999 | 948 | 953 | 154,000 | 953 |
2013-10-29 | 975 | 1,009 | 966 | 984 | 226,900 | 984 |
2013-10-28 | 1,050 | 1,051 | 970 | 975 | 343,400 | 975 |
2013-10-25 | 1,041 | 1,058 | 1,006 | 1,034 | 444,100 | 1,034 |
2013-10-24 | 991 | 1,080 | 979 | 1,071 | 906,700 | 1,071 |
2013-10-23 | 920 | 1,042 | 920 | 1,008 | 1,479,500 | 1,008 |
2013-10-22 | 825 | 912 | 823 | 898 | 604,300 | 898 |
2013-10-21 | 758 | 836 | 758 | 819 | 310,800 | 819 |
2013-10-18 | 731 | 745 | 731 | 743 | 30,900 | 743 |
2013-10-17 | 738 | 744 | 724 | 737 | 23,800 | 737 |
2013-10-16 | 741 | 741 | 713 | 724 | 24,400 | 724 |
2013-10-15 | 720 | 743 | 720 | 740 | 45,500 | 740 |
2013-10-11 | 733 | 733 | 715 | 719 | 29,100 | 719 |
2013-10-10 | 732 | 740 | 725 | 729 | 21,000 | 729 |
2013-10-09 | 748 | 748 | 739 | 742 | 36,200 | 742 |
2013-10-08 | 735 | 744 | 730 | 744 | 30,500 | 744 |
2013-10-07 | 723 | 746 | 715 | 734 | 49,600 | 734 |
2013-10-04 | 717 | 733 | 711 | 720 | 20,500 | 720 |
2013-10-03 | 720 | 733 | 715 | 728 | 37,900 | 728 |
2013-10-02 | 722 | 733 | 710 | 718 | 63,100 | 718 |
2013-10-01 | 734 | 746 | 721 | 729 | 52,000 | 729 |
2013-09-30 | 740 | 740 | 722 | 733 | 35,500 | 733 |
2013-09-27 | 741 | 756 | 740 | 751 | 55,800 | 751 |
2013-09-26 | 712 | 739 | 712 | 739 | 31,400 | 739 |
2013-09-25 | 731 | 735 | 712 | 720 | 71,400 | 720 |
2013-09-24 | 748 | 749 | 719 | 730 | 94,500 | 730 |
2013-09-20 | 750 | 755 | 742 | 750 | 58,800 | 750 |
2013-09-19 | 727 | 758 | 716 | 753 | 230,900 | 753 |
2013-09-18 | 700 | 715 | 685 | 715 | 113,100 | 715 |
2013-09-17 | 667 | 716 | 667 | 700 | 219,200 | 700 |
2013-09-13 | 615 | 661 | 606 | 661 | 175,300 | 661 |
2013-09-12 | 601 | 614 | 595 | 605 | 90,500 | 605 |
2013-09-11 | 594 | 605 | 586 | 597 | 160,500 | 597 |
2013-09-10 | 605 | 605 | 568 | 584 | 191,800 | 584 |
2013-09-09 | 616 | 618 | 596 | 615 | 82,500 | 615 |
2013-09-06 | 598 | 605 | 596 | 596 | 36,500 | 596 |
2013-09-05 | 605 | 606 | 596 | 598 | 28,200 | 598 |
2013-09-04 | 590 | 615 | 590 | 605 | 25,900 | 605 |
2013-09-03 | 577 | 596 | 575 | 595 | 33,200 | 595 |
2013-09-02 | 584 | 585 | 556 | 570 | 85,900 | 570 |
2013-08-30 | 594 | 599 | 590 | 591 | 38,800 | 591 |
2013-08-29 | 602 | 605 | 593 | 598 | 44,100 | 598 |
2013-08-28 | 610 | 619 | 588 | 619 | 50,800 | 619 |
2013-08-27 | 609 | 628 | 602 | 610 | 27,800 | 610 |
2013-08-26 | 615 | 639 | 591 | 606 | 57,300 | 606 |
2013-08-23 | 619 | 620 | 602 | 605 | 50,600 | 605 |
2013-08-22 | 621 | 631 | 618 | 619 | 30,000 | 619 |
2013-08-21 | 625 | 632 | 619 | 625 | 35,300 | 625 |
2013-08-20 | 622 | 627 | 617 | 619 | 76,800 | 619 |
2013-08-19 | 647 | 650 | 623 | 632 | 39,700 | 632 |
2013-08-16 | 646 | 660 | 644 | 645 | 16,100 | 645 |
2013-08-15 | 668 | 668 | 645 | 646 | 19,900 | 646 |
2013-08-14 | 658 | 668 | 649 | 667 | 9,800 | 667 |
2013-08-13 | 643 | 668 | 641 | 649 | 19,600 | 649 |
2013-08-12 | 652 | 660 | 646 | 646 | 30,500 | 646 |
2013-08-09 | 667 | 671 | 652 | 667 | 17,900 | 667 |
2013-08-08 | 682 | 686 | 660 | 661 | 23,900 | 661 |
2013-08-07 | 681 | 687 | 675 | 675 | 17,900 | 675 |
2013-08-06 | 684 | 697 | 684 | 689 | 16,200 | 689 |
2013-08-05 | 697 | 709 | 677 | 687 | 31,800 | 687 |
2013-08-02 | 680 | 690 | 674 | 687 | 30,900 | 687 |
2013-08-01 | 650 | 680 | 634 | 678 | 68,300 | 678 |
2013-07-31 | 672 | 677 | 651 | 659 | 41,400 | 659 |
2013-07-30 | 646 | 684 | 641 | 675 | 54,100 | 675 |
2013-07-29 | 688 | 700 | 654 | 658 | 90,800 | 658 |
2013-07-26 | 711 | 724 | 702 | 703 | 34,700 | 703 |
2013-07-25 | 732 | 735 | 709 | 710 | 37,500 | 710 |
2013-07-24 | 730 | 730 | 712 | 728 | 24,700 | 728 |
2013-07-23 | 730 | 735 | 722 | 725 | 44,700 | 725 |
2013-07-22 | 722 | 743 | 718 | 735 | 75,200 | 735 |
2013-07-19 | 746 | 751 | 690 | 713 | 115,900 | 713 |
2013-07-18 | 737 | 748 | 737 | 742 | 84,600 | 742 |
2013-07-17 | 711 | 743 | 711 | 733 | 57,900 | 733 |
2013-07-16 | 711 | 726 | 711 | 716 | 81,400 | 716 |
2013-07-12 | 713 | 720 | 705 | 711 | 70,300 | 711 |
2013-07-11 | 698 | 714 | 686 | 713 | 93,200 | 713 |
2013-07-10 | 708 | 728 | 698 | 700 | 163,400 | 700 |
2013-07-09 | 699 | 728 | 690 | 710 | 246,500 | 710 |
2013-07-08 | 716 | 780 | 712 | 729 | 263,800 | 729 |
2013-07-05 | 713 | 726 | 702 | 712 | 225,900 | 712 |
2013-07-04 | 675 | 742 | 675 | 728 | 378,000 | 728 |
2013-07-03 | 688 | 690 | 669 | 685 | 105,800 | 685 |
2013-07-02 | 680 | 689 | 669 | 687 | 164,200 | 687 |
2013-07-01 | 638 | 691 | 633 | 681 | 269,200 | 681 |
2013-06-28 | 599 | 638 | 599 | 629 | 160,400 | 629 |
2013-06-27 | 570 | 635 | 554 | 619 | 245,200 | 619 |
2013-06-26 | 584 | 585 | 557 | 561 | 167,100 | 561 |
2013-06-25 | 617 | 624 | 580 | 585 | 221,300 | 585 |
2013-06-24 | 660 | 670 | 602 | 617 | 320,900 | 617 |
2013-06-21 | 623 | 693 | 608 | 659 | 505,500 | 659 |
2013-06-20 | 621 | 632 | 602 | 626 | 186,600 | 626 |
2013-06-19 | 624 | 635 | 614 | 628 | 250,400 | 628 |
2013-06-18 | 582 | 617 | 546 | 604 | 342,200 | 604 |
2013-06-17 | 539 | 588 | 539 | 580 | 263,900 | 580 |
2013-06-14 | 555 | 581 | 552 | 559 | 276,900 | 559 |
2013-06-13 | 539 | 545 | 514 | 538 | 379,800 | 538 |
2013-06-12 | 452 | 548 | 451 | 539 | 510,000 | 539 |
2013-06-11 | 454 | 472 | 447 | 468 | 205,700 | 468 |
2013-06-10 | 435 | 435 | 416 | 416 | 29,900 | 416 |
2013-06-07 | 379 | 398 | 343 | 395 | 112,700 | 395 |
2013-06-06 | 457 | 459 | 410 | 410 | 65,400 | 410 |
2013-06-05 | 486 | 486 | 464 | 464 | 39,400 | 464 |
2013-06-04 | 472 | 476 | 448 | 474 | 64,900 | 474 |
2013-06-03 | 474 | 474 | 448 | 448 | 59,400 | 448 |
2013-05-31 | 484 | 498 | 473 | 475 | 78,200 | 475 |
2013-05-30 | 490 | 499 | 481 | 489 | 46,500 | 489 |
2013-05-29 | 504 | 518 | 492 | 500 | 65,400 | 500 |
2013-05-28 | 484 | 495 | 483 | 492 | 27,500 | 492 |
2013-05-27 | 489 | 514 | 482 | 487 | 88,100 | 487 |
2013-05-24 | 500 | 528 | 488 | 507 | 113,300 | 507 |
2013-05-23 | 537 | 545 | 484 | 486 | 122,800 | 486 |
2013-05-22 | 575 | 575 | 533 | 547 | 80,400 | 547 |
2013-05-21 | 579 | 579 | 550 | 555 | 78,700 | 555 |
2013-05-20 | 580 | 581 | 566 | 572 | 77,000 | 572 |
2013-05-17 | 542 | 570 | 520 | 553 | 94,400 | 553 |
2013-05-16 | 576 | 590 | 482 | 543 | 196,900 | 543 |
2013-05-15 | 620 | 649 | 550 | 574 | 344,300 | 574 |
2013-05-14 | 558 | 630 | 545 | 614 | 319,000 | 614 |
2013-05-13 | 527 | 549 | 519 | 542 | 128,800 | 542 |
2013-05-10 | 510 | 515 | 503 | 509 | 94,200 | 509 |
2013-05-09 | 498 | 520 | 494 | 499 | 212,800 | 499 |
2013-05-08 | 491 | 498 | 486 | 491 | 116,900 | 491 |
2013-05-07 | 500 | 505 | 478 | 486 | 231,200 | 486 |
2013-05-02 | 463 | 488 | 460 | 478 | 246,600 | 478 |
2013-05-01 | 469 | 469 | 455 | 459 | 121,600 | 459 |
2013-04-30 | 441 | 448 | 425 | 444 | 64,000 | 444 |
2013-04-26 | 455 | 457 | 442 | 442 | 27,600 | 442 |
2013-04-25 | 444 | 459 | 441 | 454 | 83,100 | 454 |
2013-04-24 | 463 | 464 | 450 | 451 | 108,900 | 451 |
2013-04-23 | 480 | 480 | 463 | 464 | 146,700 | 464 |
2013-04-22 | 454 | 490 | 451 | 476 | 428,100 | 476 |
2013-04-19 | 442 | 454 | 435 | 448 | 60,300 | 448 |
2013-04-18 | 444 | 455 | 440 | 443 | 98,500 | 443 |
2013-04-17 | 435 | 441 | 432 | 441 | 26,700 | 441 |
2013-04-16 | 439 | 440 | 427 | 433 | 27,800 | 433 |
2013-04-15 | 437 | 438 | 432 | 438 | 58,800 | 438 |
2013-04-12 | 421 | 430 | 418 | 430 | 38,900 | 430 |
2013-04-11 | 422 | 425 | 420 | 423 | 29,800 | 423 |
2013-04-10 | 427 | 428 | 420 | 421 | 23,900 | 421 |
2013-04-09 | 429 | 432 | 410 | 424 | 51,700 | 424 |
2013-04-08 | 421 | 440 | 421 | 429 | 62,600 | 429 |
2013-04-05 | 410 | 423 | 409 | 419 | 58,000 | 419 |
2013-04-04 | 408 | 411 | 403 | 409 | 32,600 | 409 |
2013-04-03 | 411 | 414 | 405 | 411 | 30,800 | 411 |
2013-04-02 | 414 | 414 | 407 | 410 | 33,400 | 410 |
2013-04-01 | 426 | 426 | 415 | 415 | 31,300 | 415 |
2013-03-29 | 416 | 434 | 406 | 419 | 72,400 | 419 |
2013-03-28 | 434 | 434 | 416 | 421 | 54,100 | 421 |
2013-03-27 | 427 | 428 | 421 | 426 | 67,400 | 426 |
2013-03-26 | 446 | 446 | 424 | 429 | 80,200 | 429 |
2013-03-25 | 465 | 469 | 451 | 451 | 107,200 | 451 |
2013-03-22 | 457 | 469 | 446 | 461 | 133,400 | 461 |
2013-03-21 | 430 | 457 | 430 | 455 | 204,300 | 455 |
2013-03-19 | 405 | 453 | 403 | 421 | 312,400 | 421 |
2013-03-18 | 363 | 402 | 362 | 397 | 102,900 | 397 |
2013-03-15 | 363 | 368 | 360 | 362 | 38,500 | 362 |
2013-03-14 | 354 | 358 | 352 | 355 | 16,200 | 355 |
2013-03-13 | 357 | 363 | 354 | 354 | 13,900 | 354 |
2013-03-12 | 376 | 376 | 356 | 361 | 83,300 | 361 |
2013-03-11 | 365 | 393 | 352 | 376 | 155,500 | 376 |
2013-03-08 | 335 | 345 | 335 | 342 | 41,500 | 342 |
2013-03-07 | 347 | 348 | 341 | 343 | 15,300 | 343 |
2013-03-06 | 346 | 346 | 338 | 346 | 36,100 | 346 |
2013-03-05 | 336 | 347 | 335 | 341 | 47,200 | 341 |
2013-03-04 | 340 | 343 | 333 | 336 | 24,300 | 336 |
2013-03-01 | 337 | 341 | 330 | 339 | 8,600 | 339 |
2013-02-28 | 334 | 335 | 330 | 332 | 19,700 | 332 |
2013-02-27 | 340 | 347 | 333 | 333 | 29,100 | 333 |
2013-02-26 | 344 | 347 | 340 | 343 | 19,700 | 343 |
2013-02-25 | 338 | 344 | 335 | 344 | 20,500 | 344 |
2013-02-22 | 332 | 339 | 329 | 335 | 24,200 | 335 |
2013-02-21 | 324 | 336 | 321 | 327 | 25,700 | 327 |
2013-02-20 | 312 | 322 | 312 | 321 | 33,100 | 321 |
2013-02-19 | 318 | 318 | 313 | 316 | 6,600 | 316 |
2013-02-18 | 320 | 320 | 309 | 318 | 17,600 | 318 |
2013-02-15 | 317 | 322 | 315 | 317 | 30,500 | 317 |
2013-02-14 | 320 | 324 | 316 | 320 | 21,300 | 320 |
2013-02-13 | 325 | 328 | 320 | 321 | 24,600 | 321 |
2013-02-12 | 331 | 334 | 326 | 329 | 30,400 | 329 |
2013-02-08 | 339 | 339 | 330 | 335 | 45,800 | 335 |
2013-02-07 | 335 | 340 | 332 | 337 | 34,900 | 337 |
2013-02-06 | 338 | 342 | 334 | 340 | 27,800 | 340 |
2013-02-05 | 347 | 347 | 336 | 341 | 27,900 | 341 |
2013-02-04 | 340 | 348 | 340 | 347 | 63,800 | 347 |
2013-02-01 | 346 | 349 | 340 | 342 | 78,900 | 342 |
2013-01-31 | 349 | 350 | 344 | 347 | 100,300 | 347 |
2013-01-30 | 340 | 360 | 333 | 343 | 494,800 | 343 |
2013-01-29 | 296 | 308 | 296 | 308 | 26,600 | 308 |
2013-01-28 | 298 | 306 | 293 | 296 | 57,100 | 296 |
2013-01-25 | 298 | 301 | 294 | 296 | 14,800 | 296 |
2013-01-24 | 296 | 298 | 295 | 295 | 9,400 | 295 |
2013-01-23 | 295 | 305 | 295 | 296 | 21,900 | 296 |
2013-01-22 | 302 | 302 | 298 | 299 | 5,300 | 299 |
2013-01-21 | 305 | 305 | 300 | 301 | 14,300 | 301 |
2013-01-18 | 299 | 304 | 299 | 304 | 10,600 | 304 |
2013-01-17 | 300 | 301 | 297 | 300 | 13,500 | 300 |
2013-01-16 | 308 | 308 | 302 | 303 | 9,500 | 303 |
2013-01-15 | 308 | 315 | 303 | 306 | 29,700 | 306 |
2013-01-11 | 310 | 310 | 300 | 304 | 20,900 | 304 |
2013-01-10 | 303 | 306 | 300 | 306 | 25,400 | 306 |
2013-01-09 | 295 | 307 | 294 | 304 | 28,900 | 304 |
2013-01-08 | 300 | 305 | 298 | 300 | 16,100 | 300 |
2013-01-07 | 304 | 305 | 295 | 300 | 33,800 | 300 |
2013-01-04 | 292 | 304 | 291 | 302 | 22,300 | 302 |
分割・併合履歴 : [2006-10-26]1株→2株 [2005-10-26]1株→2株