2301 (株)学情の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,239	2,305	2,220	2,296	109,400	2,296
2019-12-27	2,274	2,281	2,223	2,238	181,800	2,238
2019-12-26	2,335	2,340	2,291	2,319	93,700	2,319
2019-12-25	2,315	2,375	2,308	2,346	183,300	2,346
2019-12-24	2,246	2,319	2,230	2,319	166,500	2,319
2019-12-23	2,238	2,291	2,194	2,273	186,800	2,273
2019-12-20	2,171	2,239	2,162	2,207	135,300	2,207
2019-12-19	2,191	2,212	2,110	2,181	156,600	2,181
2019-12-18	2,118	2,179	2,072	2,171	220,100	2,171
2019-12-17	2,018	2,157	2,002	2,141	323,600	2,141
2019-12-16	2,057	2,066	1,957	2,021	346,100	2,021
2019-12-13	2,100	2,131	2,053	2,077	223,500	2,077
2019-12-12	2,190	2,254	2,056	2,086	740,800	2,086
2019-12-11	2,135	2,182	2,070	2,155	814,100	2,155
2019-12-10	1,900	2,075	1,900	2,055	1,263,000	2,055
2019-12-09	1,723	1,754	1,683	1,700	250,600	1,700
2019-12-06	1,635	1,673	1,631	1,655	107,800	1,655
2019-12-05	1,624	1,630	1,605	1,616	56,500	1,616
2019-12-04	1,571	1,606	1,567	1,597	43,900	1,597
2019-12-03	1,573	1,586	1,537	1,571	56,700	1,571
2019-12-02	1,619	1,620	1,578	1,589	21,100	1,589
2019-11-29	1,586	1,595	1,561	1,588	28,000	1,588
2019-11-28	1,653	1,653	1,590	1,595	49,800	1,595
2019-11-27	1,659	1,679	1,639	1,653	45,100	1,653
2019-11-26	1,604	1,682	1,604	1,652	128,800	1,652
2019-11-25	1,600	1,649	1,593	1,604	91,700	1,604
2019-11-22	1,541	1,592	1,540	1,591	72,500	1,591
2019-11-21	1,502	1,541	1,501	1,537	44,300	1,537
2019-11-20	1,505	1,523	1,482	1,495	40,600	1,495
2019-11-19	1,509	1,521	1,506	1,516	27,300	1,516
2019-11-18	1,475	1,508	1,473	1,502	21,800	1,502
2019-11-15	1,468	1,486	1,463	1,475	32,500	1,475
2019-11-14	1,483	1,497	1,468	1,480	43,200	1,480
2019-11-13	1,532	1,532	1,489	1,493	27,200	1,493
2019-11-12	1,525	1,536	1,505	1,528	35,200	1,528
2019-11-11	1,486	1,535	1,486	1,525	66,400	1,525
2019-11-08	1,490	1,490	1,457	1,475	37,100	1,475
2019-11-07	1,461	1,479	1,459	1,475	26,700	1,475
2019-11-06	1,480	1,490	1,462	1,468	48,500	1,468
2019-11-05	1,515	1,516	1,481	1,485	68,800	1,485
2019-11-01	1,536	1,536	1,508	1,518	70,200	1,518
2019-10-31	1,573	1,578	1,531	1,561	88,400	1,561
2019-10-30	1,505	1,620	1,495	1,580	283,800	1,580
2019-10-29	1,516	1,534	1,504	1,513	257,600	1,513
2019-10-28	1,531	1,544	1,515	1,515	75,000	1,515
2019-10-25	1,537	1,570	1,521	1,527	95,100	1,527
2019-10-24	1,585	1,586	1,525	1,526	95,500	1,526
2019-10-23	1,515	1,577	1,506	1,567	90,900	1,567
2019-10-21	1,498	1,544	1,478	1,513	134,900	1,513
2019-10-18	1,437	1,481	1,436	1,476	99,100	1,476
2019-10-17	1,435	1,435	1,416	1,428	44,200	1,428
2019-10-16	1,448	1,454	1,432	1,432	58,900	1,432
2019-10-15	1,440	1,475	1,439	1,441	80,100	1,441
2019-10-11	1,469	1,469	1,419	1,431	88,800	1,431
2019-10-10	1,492	1,499	1,465	1,469	58,700	1,469
2019-10-09	1,461	1,500	1,461	1,492	78,900	1,492
2019-10-08	1,465	1,496	1,465	1,470	95,600	1,470
2019-10-07	1,444	1,462	1,436	1,458	90,500	1,458
2019-10-04	1,438	1,440	1,409	1,436	54,300	1,436
2019-10-03	1,430	1,430	1,408	1,428	70,100	1,428
2019-10-02	1,441	1,451	1,425	1,435	60,800	1,435
2019-10-01	1,444	1,469	1,442	1,454	59,600	1,454
2019-09-30	1,427	1,450	1,423	1,430	49,200	1,430
2019-09-27	1,450	1,468	1,440	1,441	36,100	1,441
2019-09-26	1,474	1,476	1,439	1,447	68,900	1,447
2019-09-25	1,486	1,486	1,452	1,459	47,200	1,459
2019-09-24	1,426	1,492	1,426	1,486	134,900	1,486
2019-09-20	1,404	1,432	1,394	1,420	90,700	1,420
2019-09-19	1,384	1,414	1,378	1,403	95,100	1,403
2019-09-18	1,376	1,383	1,346	1,365	42,400	1,365
2019-09-17	1,309	1,380	1,309	1,368	113,300	1,368
2019-09-13	1,300	1,350	1,294	1,336	137,900	1,336
2019-09-12	1,266	1,297	1,251	1,294	148,700	1,294
2019-09-11	1,223	1,265	1,217	1,250	90,100	1,250
2019-09-10	1,287	1,291	1,214	1,222	228,200	1,222
2019-09-09	1,201	1,230	1,196	1,227	76,200	1,227
2019-09-06	1,190	1,198	1,176	1,192	30,600	1,192
2019-09-05	1,156	1,195	1,156	1,193	42,300	1,193
2019-09-04	1,145	1,156	1,141	1,149	21,300	1,149
2019-09-03	1,122	1,143	1,114	1,143	21,800	1,143
2019-09-02	1,135	1,136	1,121	1,121	23,500	1,121
2019-08-30	1,117	1,144	1,116	1,135	23,900	1,135
2019-08-29	1,100	1,120	1,100	1,113	28,300	1,113
2019-08-28	1,114	1,120	1,095	1,100	20,600	1,100
2019-08-27	1,108	1,117	1,098	1,104	25,300	1,104
2019-08-26	1,111	1,121	1,092	1,101	35,900	1,101
2019-08-23	1,140	1,140	1,122	1,126	14,300	1,126
2019-08-22	1,163	1,170	1,143	1,143	15,400	1,143
2019-08-21	1,157	1,169	1,145	1,164	15,900	1,164
2019-08-20	1,147	1,168	1,137	1,162	38,100	1,162
2019-08-19	1,132	1,151	1,132	1,145	20,700	1,145
2019-08-16	1,128	1,131	1,115	1,128	17,600	1,128
2019-08-15	1,112	1,126	1,101	1,124	29,700	1,124
2019-08-14	1,140	1,147	1,125	1,135	23,400	1,135
2019-08-13	1,138	1,139	1,120	1,129	23,600	1,129
2019-08-09	1,165	1,165	1,144	1,144	17,800	1,144
2019-08-08	1,182	1,182	1,158	1,160	17,900	1,160
2019-08-07	1,181	1,189	1,168	1,169	26,500	1,169
2019-08-06	1,136	1,181	1,130	1,174	37,100	1,174
2019-08-05	1,207	1,207	1,153	1,166	42,000	1,166
2019-08-02	1,203	1,224	1,200	1,207	39,700	1,207
2019-08-01	1,221	1,231	1,205	1,225	19,200	1,225
2019-07-31	1,242	1,244	1,221	1,228	42,200	1,228
2019-07-30	1,242	1,251	1,226	1,250	77,000	1,250
2019-07-29	1,243	1,263	1,236	1,241	56,500	1,241
2019-07-26	1,215	1,243	1,215	1,243	25,100	1,243
2019-07-25	1,241	1,248	1,218	1,222	42,200	1,222
2019-07-24	1,237	1,244	1,229	1,241	35,500	1,241
2019-07-23	1,246	1,246	1,220	1,230	35,300	1,230
2019-07-22	1,254	1,254	1,227	1,236	40,400	1,236
2019-07-19	1,240	1,266	1,222	1,242	171,000	1,242
2019-07-18	1,251	1,260	1,220	1,239	379,300	1,239
2019-07-17	1,175	1,175	1,153	1,165	20,000	1,165
2019-07-16	1,179	1,198	1,160	1,175	29,800	1,175
2019-07-12	1,198	1,210	1,185	1,188	57,700	1,188
2019-07-11	1,146	1,196	1,142	1,193	63,600	1,193
2019-07-10	1,145	1,148	1,129	1,142	51,900	1,142
2019-07-09	1,175	1,183	1,147	1,147	57,600	1,147
2019-07-08	1,205	1,216	1,156	1,173	102,400	1,173
2019-07-05	1,226	1,226	1,178	1,201	52,600	1,201
2019-07-04	1,240	1,246	1,213	1,219	72,400	1,219
2019-07-03	1,215	1,245	1,215	1,240	37,600	1,240
2019-07-02	1,213	1,233	1,206	1,222	26,100	1,222
2019-07-01	1,208	1,219	1,201	1,213	31,800	1,213
2019-06-28	1,219	1,237	1,173	1,190	101,900	1,190
2019-06-27	1,213	1,219	1,199	1,219	42,900	1,219
2019-06-26	1,243	1,244	1,209	1,209	82,800	1,209
2019-06-25	1,258	1,270	1,244	1,251	39,000	1,251
2019-06-24	1,272	1,286	1,241	1,257	109,400	1,257
2019-06-21	1,250	1,270	1,222	1,270	165,900	1,270
2019-06-20	1,222	1,259	1,204	1,245	124,900	1,245
2019-06-19	1,199	1,225	1,199	1,222	62,400	1,222
2019-06-18	1,193	1,215	1,177	1,188	83,300	1,188
2019-06-17	1,178	1,200	1,166	1,193	49,300	1,193
2019-06-14	1,191	1,198	1,156	1,177	93,700	1,177
2019-06-13	1,140	1,198	1,140	1,196	169,700	1,196
2019-06-12	1,083	1,143	1,078	1,132	144,400	1,132
2019-06-11	1,075	1,116	1,060	1,089	277,500	1,089
2019-06-10	1,126	1,153	1,124	1,150	121,400	1,150
2019-06-07	1,096	1,130	1,089	1,129	38,200	1,129
2019-06-06	1,084	1,104	1,082	1,089	43,900	1,089
2019-06-05	1,080	1,086	1,063	1,084	38,100	1,084
2019-06-04	1,085	1,085	1,057	1,065	53,000	1,065
2019-06-03	1,085	1,095	1,076	1,085	31,100	1,085
2019-05-31	1,093	1,098	1,083	1,085	30,700	1,085
2019-05-30	1,093	1,103	1,084	1,092	23,600	1,092
2019-05-29	1,110	1,111	1,086	1,097	31,400	1,097
2019-05-28	1,117	1,131	1,114	1,118	40,700	1,118
2019-05-27	1,094	1,112	1,090	1,112	30,000	1,112
2019-05-24	1,077	1,091	1,067	1,085	31,400	1,085
2019-05-23	1,107	1,107	1,083	1,084	24,200	1,084
2019-05-22	1,126	1,126	1,101	1,108	24,700	1,108
2019-05-21	1,124	1,128	1,106	1,125	22,700	1,125
2019-05-20	1,120	1,124	1,110	1,124	24,600	1,124
2019-05-17	1,094	1,109	1,091	1,106	32,700	1,106
2019-05-16	1,104	1,104	1,089	1,094	16,600	1,094
2019-05-15	1,100	1,107	1,083	1,105	22,500	1,105
2019-05-14	1,078	1,091	1,065	1,089	29,500	1,089
2019-05-13	1,107	1,112	1,088	1,105	29,300	1,105
2019-05-10	1,083	1,116	1,080	1,105	49,000	1,105
2019-05-09	1,142	1,142	1,093	1,093	72,500	1,093
2019-05-08	1,147	1,163	1,137	1,151	58,600	1,151
2019-05-07	1,145	1,151	1,140	1,148	30,300	1,148
2019-04-26	1,135	1,145	1,128	1,140	23,000	1,140
2019-04-25	1,137	1,151	1,128	1,142	45,500	1,142
2019-04-24	1,167	1,167	1,134	1,134	129,800	1,134
2019-04-23	1,207	1,213	1,167	1,185	122,000	1,185
2019-04-22	1,225	1,225	1,213	1,215	39,300	1,215
2019-04-19	1,225	1,238	1,217	1,222	19,800	1,222
2019-04-18	1,230	1,235	1,217	1,221	34,500	1,221
2019-04-17	1,221	1,243	1,220	1,237	40,500	1,237
2019-04-16	1,238	1,249	1,230	1,234	16,700	1,234
2019-04-15	1,225	1,237	1,222	1,235	29,500	1,235
2019-04-12	1,216	1,221	1,211	1,220	21,600	1,220
2019-04-11	1,232	1,233	1,216	1,220	44,900	1,220
2019-04-10	1,232	1,237	1,229	1,236	17,000	1,236
2019-04-09	1,247	1,254	1,234	1,241	21,000	1,241
2019-04-08	1,244	1,251	1,232	1,245	18,300	1,245
2019-04-05	1,242	1,242	1,223	1,237	40,600	1,237
2019-04-04	1,244	1,244	1,228	1,230	31,300	1,230
2019-04-03	1,238	1,245	1,225	1,243	21,900	1,243
2019-04-02	1,263	1,268	1,237	1,237	34,400	1,237
2019-04-01	1,248	1,262	1,244	1,262	54,600	1,262
2019-03-29	1,231	1,252	1,228	1,232	45,500	1,232
2019-03-28	1,252	1,252	1,228	1,231	34,700	1,231
2019-03-27	1,257	1,285	1,257	1,263	33,800	1,263
2019-03-26	1,237	1,268	1,237	1,257	35,200	1,257
2019-03-25	1,227	1,244	1,223	1,231	37,800	1,231
2019-03-22	1,248	1,261	1,230	1,255	25,200	1,255
2019-03-20	1,246	1,257	1,233	1,255	27,800	1,255
2019-03-19	1,226	1,253	1,224	1,246	53,200	1,246
2019-03-18	1,259	1,270	1,217	1,226	57,900	1,226
2019-03-15	1,224	1,257	1,224	1,248	48,900	1,248
2019-03-14	1,253	1,253	1,202	1,231	67,900	1,231
2019-03-13	1,283	1,291	1,240	1,249	51,800	1,249
2019-03-12	1,297	1,325	1,268	1,279	96,900	1,279
2019-03-11	1,270	1,297	1,248	1,297	67,800	1,297
2019-03-08	1,275	1,275	1,243	1,256	52,400	1,256
2019-03-07	1,329	1,329	1,299	1,305	32,100	1,305
2019-03-06	1,345	1,349	1,326	1,334	25,500	1,334
2019-03-05	1,334	1,344	1,310	1,340	30,300	1,340
2019-03-04	1,329	1,354	1,328	1,341	39,700	1,341
2019-03-01	1,300	1,318	1,300	1,318	16,100	1,318
2019-02-28	1,320	1,323	1,300	1,300	17,200	1,300
2019-02-27	1,303	1,318	1,284	1,316	44,600	1,316
2019-02-26	1,312	1,313	1,291	1,301	18,400	1,301
2019-02-25	1,307	1,321	1,298	1,315	29,000	1,315
2019-02-22	1,304	1,307	1,288	1,304	15,900	1,304
2019-02-21	1,321	1,331	1,300	1,304	28,400	1,304
2019-02-20	1,300	1,321	1,299	1,319	32,200	1,319
2019-02-19	1,317	1,318	1,298	1,298	35,100	1,298
2019-02-18	1,330	1,334	1,320	1,324	16,100	1,324
2019-02-15	1,302	1,325	1,302	1,312	21,700	1,312
2019-02-14	1,336	1,344	1,322	1,330	16,000	1,330
2019-02-13	1,320	1,345	1,308	1,339	29,000	1,339
2019-02-12	1,285	1,322	1,279	1,319	28,300	1,319
2019-02-08	1,289	1,297	1,271	1,285	33,100	1,285
2019-02-07	1,301	1,329	1,288	1,309	33,700	1,309
2019-02-06	1,310	1,313	1,285	1,309	27,600	1,309
2019-02-05	1,308	1,310	1,292	1,302	29,400	1,302
2019-02-04	1,290	1,305	1,273	1,299	49,600	1,299
2019-02-01	1,270	1,291	1,255	1,283	64,700	1,283
2019-01-31	1,238	1,275	1,238	1,270	73,300	1,270
2019-01-30	1,271	1,271	1,230	1,231	69,300	1,231
2019-01-29	1,235	1,273	1,224	1,272	51,000	1,272
2019-01-28	1,250	1,261	1,236	1,243	24,600	1,243
2019-01-25	1,252	1,261	1,239	1,241	30,100	1,241
2019-01-24	1,243	1,254	1,227	1,252	36,500	1,252
2019-01-23	1,250	1,259	1,220	1,250	81,700	1,250
2019-01-22	1,240	1,270	1,220	1,262	96,400	1,262
2019-01-21	1,279	1,279	1,236	1,243	94,300	1,243
2019-01-18	1,213	1,278	1,205	1,268	110,200	1,268
2019-01-17	1,210	1,238	1,197	1,205	126,100	1,205
2019-01-16	1,229	1,235	1,184	1,200	202,700	1,200
2019-01-15	1,153	1,181	1,140	1,172	65,800	1,172
2019-01-11	1,175	1,199	1,157	1,167	69,400	1,167
2019-01-10	1,190	1,191	1,160	1,170	40,400	1,170
2019-01-09	1,200	1,213	1,183	1,190	64,100	1,190
2019-01-08	1,208	1,217	1,187	1,198	62,500	1,198
2019-01-07	1,185	1,213	1,167	1,204	95,800	1,204
2019-01-04	1,169	1,169	1,115	1,145	111,300	1,145

分割・併合履歴： [2006-10-26]1株→2株 [2005-10-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2301 (株)学情 の時系列データ [2019年度]

2301 (株)学情の時系列データ [2019年度]