2301 (株)学情の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,428	1,475	1,405	1,460	112,300	1,460
2020-12-29	1,427	1,437	1,410	1,428	58,600	1,428
2020-12-28	1,437	1,450	1,402	1,411	97,500	1,411
2020-12-25	1,404	1,433	1,399	1,433	110,500	1,433
2020-12-24	1,383	1,417	1,371	1,404	118,100	1,404
2020-12-23	1,356	1,407	1,330	1,391	139,600	1,391
2020-12-22	1,379	1,381	1,314	1,326	187,300	1,326
2020-12-21	1,391	1,400	1,365	1,397	98,200	1,397
2020-12-18	1,384	1,398	1,357	1,394	164,800	1,394
2020-12-17	1,398	1,417	1,372	1,385	197,600	1,385
2020-12-16	1,425	1,425	1,368	1,382	139,800	1,382
2020-12-15	1,431	1,445	1,402	1,434	145,500	1,434
2020-12-14	1,380	1,442	1,380	1,431	193,200	1,431
2020-12-11	1,430	1,430	1,353	1,376	317,600	1,376
2020-12-10	1,450	1,469	1,368	1,437	666,800	1,437
2020-12-09	1,339	1,410	1,325	1,401	712,900	1,401
2020-12-08	1,238	1,305	1,225	1,293	656,900	1,293
2020-12-07	1,198	1,204	1,156	1,199	274,000	1,199
2020-12-04	1,169	1,209	1,156	1,209	220,400	1,209
2020-12-03	1,143	1,164	1,132	1,160	122,100	1,160
2020-12-02	1,114	1,148	1,111	1,144	152,800	1,144
2020-12-01	1,086	1,111	1,078	1,110	111,000	1,110
2020-11-30	1,115	1,115	1,081	1,088	112,700	1,088
2020-11-27	1,083	1,108	1,075	1,107	114,000	1,107
2020-11-26	1,067	1,084	1,067	1,084	93,800	1,084
2020-11-25	1,068	1,087	1,062	1,063	63,400	1,063
2020-11-24	1,039	1,073	1,031	1,061	119,400	1,061
2020-11-20	995	1,020	988	1,020	47,700	1,020
2020-11-19	1,008	1,013	993	1,002	58,700	1,002
2020-11-18	1,040	1,040	1,014	1,021	63,700	1,021
2020-11-17	1,034	1,057	1,018	1,050	74,000	1,050
2020-11-16	1,016	1,037	1,010	1,031	37,100	1,031
2020-11-13	1,012	1,022	992	1,016	79,900	1,016
2020-11-12	1,056	1,061	1,011	1,020	124,700	1,020
2020-11-11	1,083	1,106	1,075	1,077	190,700	1,077
2020-11-10	1,017	1,104	1,017	1,072	469,000	1,072
2020-11-09	1,002	1,002	979	988	104,100	988
2020-11-06	1,001	1,010	991	1,002	70,200	1,002
2020-11-05	1,000	1,010	980	999	115,400	999
2020-11-04	1,009	1,015	989	999	92,800	999
2020-11-02	971	999	971	998	117,300	998
2020-10-30	1,020	1,020	965	969	179,200	969
2020-10-29	1,030	1,036	976	1,021	344,400	1,021
2020-10-28	1,095	1,095	1,054	1,064	365,800	1,064
2020-10-27	1,090	1,100	1,068	1,099	164,600	1,099
2020-10-26	1,131	1,131	1,096	1,102	144,900	1,102
2020-10-23	1,123	1,135	1,102	1,131	99,300	1,131
2020-10-22	1,146	1,148	1,117	1,124	118,900	1,124
2020-10-21	1,141	1,150	1,136	1,142	59,600	1,142
2020-10-20	1,157	1,166	1,135	1,139	93,100	1,139
2020-10-19	1,145	1,169	1,131	1,156	123,600	1,156
2020-10-16	1,160	1,169	1,125	1,136	99,900	1,136
2020-10-15	1,181	1,182	1,152	1,159	103,800	1,159
2020-10-14	1,197	1,197	1,178	1,184	82,000	1,184
2020-10-13	1,211	1,219	1,182	1,185	115,900	1,185
2020-10-12	1,209	1,238	1,202	1,212	152,400	1,212
2020-10-09	1,181	1,203	1,171	1,200	226,700	1,200
2020-10-08	1,205	1,209	1,163	1,163	206,200	1,163
2020-10-07	1,164	1,203	1,148	1,202	174,800	1,202
2020-10-06	1,159	1,172	1,141	1,167	125,800	1,167
2020-10-05	1,113	1,153	1,102	1,148	115,300	1,148
2020-10-02	1,113	1,136	1,098	1,107	201,200	1,107
2020-09-30	1,127	1,144	1,108	1,112	150,000	1,112
2020-09-29	1,109	1,132	1,088	1,127	104,100	1,127
2020-09-28	1,101	1,116	1,085	1,116	95,400	1,116
2020-09-25	1,061	1,109	1,061	1,108	98,600	1,108
2020-09-24	1,105	1,105	1,059	1,065	170,100	1,065
2020-09-23	1,151	1,151	1,109	1,120	94,500	1,120
2020-09-18	1,151	1,164	1,134	1,159	75,300	1,159
2020-09-17	1,171	1,179	1,133	1,149	95,700	1,149
2020-09-16	1,160	1,190	1,152	1,170	124,300	1,170
2020-09-15	1,130	1,162	1,121	1,161	104,800	1,161
2020-09-14	1,126	1,155	1,121	1,138	144,400	1,138
2020-09-11	1,083	1,133	1,068	1,127	190,200	1,127
2020-09-10	1,162	1,163	1,075	1,093	402,500	1,093
2020-09-09	1,109	1,137	1,050	1,132	334,500	1,132
2020-09-08	1,070	1,179	1,064	1,109	589,400	1,109
2020-09-07	974	1,055	974	1,046	234,700	1,046
2020-09-04	989	991	966	984	101,400	984
2020-09-03	1,000	1,015	991	1,000	69,900	1,000
2020-09-02	1,017	1,017	983	995	77,700	995
2020-09-01	1,015	1,031	1,007	1,016	62,000	1,016
2020-08-31	1,004	1,013	1,001	1,011	48,200	1,011
2020-08-28	1,009	1,022	981	992	97,800	992
2020-08-27	1,027	1,027	1,002	1,006	58,600	1,006
2020-08-26	1,022	1,028	1,013	1,024	27,900	1,024
2020-08-25	1,007	1,038	998	1,028	69,000	1,028
2020-08-24	1,022	1,023	990	999	37,400	999
2020-08-21	1,015	1,021	1,004	1,020	29,700	1,020
2020-08-20	1,021	1,021	997	1,003	29,500	1,003
2020-08-19	1,015	1,023	989	1,021	45,300	1,021
2020-08-18	1,023	1,035	994	1,000	83,400	1,000
2020-08-17	1,015	1,043	1,005	1,011	99,200	1,011
2020-08-14	1,006	1,013	987	1,009	93,500	1,009
2020-08-13	988	1,001	973	993	76,900	993
2020-08-12	970	978	956	973	65,700	973
2020-08-11	933	967	914	961	82,100	961
2020-08-07	929	937	919	935	52,600	935
2020-08-06	947	954	934	941	57,600	941
2020-08-05	935	955	920	954	54,000	954
2020-08-04	924	950	900	938	67,200	938
2020-08-03	906	931	905	929	87,400	929
2020-07-31	907	916	880	890	125,400	890
2020-07-30	960	970	921	923	135,100	923
2020-07-29	994	995	960	963	102,100	963
2020-07-28	1,009	1,017	997	998	63,900	998
2020-07-27	1,018	1,020	994	1,009	76,500	1,009
2020-07-22	1,038	1,038	1,008	1,026	72,600	1,026
2020-07-21	1,043	1,043	1,017	1,032	59,500	1,032
2020-07-20	1,060	1,066	1,026	1,042	48,100	1,042
2020-07-17	1,076	1,082	1,046	1,059	47,100	1,059
2020-07-16	1,082	1,088	1,064	1,076	52,000	1,076
2020-07-15	1,060	1,079	1,058	1,072	60,300	1,072
2020-07-14	1,047	1,055	1,025	1,051	54,300	1,051
2020-07-13	1,045	1,072	1,040	1,054	99,400	1,054
2020-07-10	1,060	1,062	1,013	1,015	219,900	1,015
2020-07-09	1,092	1,106	1,057	1,063	159,400	1,063
2020-07-08	1,113	1,119	1,087	1,110	131,800	1,110
2020-07-07	1,105	1,129	1,098	1,116	112,300	1,116
2020-07-06	1,093	1,115	1,092	1,103	120,000	1,103
2020-07-03	1,087	1,111	1,071	1,090	136,200	1,090
2020-07-02	1,157	1,157	1,077	1,095	248,800	1,095
2020-07-01	1,204	1,204	1,139	1,144	147,900	1,144
2020-06-30	1,206	1,224	1,194	1,198	88,800	1,198
2020-06-29	1,213	1,221	1,186	1,199	128,900	1,199
2020-06-26	1,228	1,237	1,213	1,236	85,600	1,236
2020-06-25	1,251	1,251	1,215	1,218	140,500	1,218
2020-06-24	1,285	1,291	1,267	1,271	57,400	1,271
2020-06-23	1,299	1,299	1,251	1,268	121,000	1,268
2020-06-22	1,269	1,282	1,244	1,282	69,700	1,282
2020-06-19	1,261	1,268	1,243	1,260	97,700	1,260
2020-06-18	1,259	1,267	1,240	1,261	75,500	1,261
2020-06-17	1,274	1,282	1,233	1,263	126,700	1,263
2020-06-16	1,224	1,268	1,222	1,261	199,500	1,261
2020-06-15	1,223	1,229	1,174	1,183	276,800	1,183
2020-06-12	1,223	1,250	1,191	1,238	364,400	1,238
2020-06-11	1,395	1,401	1,295	1,299	368,500	1,299
2020-06-10	1,400	1,461	1,339	1,417	316,900	1,417
2020-06-09	1,350	1,438	1,272	1,404	800,200	1,404
2020-06-08	1,419	1,419	1,358	1,375	547,700	1,375
2020-06-05	1,352	1,378	1,336	1,374	156,800	1,374
2020-06-04	1,380	1,386	1,327	1,360	176,200	1,360
2020-06-03	1,407	1,415	1,346	1,373	188,800	1,373
2020-06-02	1,366	1,396	1,358	1,371	210,300	1,371
2020-06-01	1,342	1,358	1,326	1,341	124,000	1,341
2020-05-29	1,339	1,348	1,316	1,332	132,100	1,332
2020-05-28	1,394	1,394	1,317	1,349	220,500	1,349
2020-05-27	1,401	1,430	1,303	1,356	375,800	1,356
2020-05-26	1,332	1,381	1,308	1,361	298,700	1,361
2020-05-25	1,281	1,311	1,258	1,311	180,900	1,311
2020-05-22	1,273	1,274	1,222	1,233	115,700	1,233
2020-05-21	1,280	1,285	1,227	1,271	210,500	1,271
2020-05-20	1,279	1,333	1,262	1,275	260,800	1,275
2020-05-19	1,213	1,262	1,183	1,257	236,500	1,257
2020-05-18	1,212	1,212	1,170	1,183	93,400	1,183
2020-05-15	1,225	1,227	1,161	1,199	150,400	1,199
2020-05-14	1,250	1,250	1,185	1,195	271,100	1,195
2020-05-13	1,269	1,283	1,223	1,279	267,500	1,279
2020-05-12	1,329	1,338	1,292	1,329	326,100	1,329
2020-05-11	1,150	1,314	1,149	1,301	503,200	1,301
2020-05-08	1,100	1,137	1,091	1,120	248,400	1,120
2020-05-07	1,100	1,122	1,078	1,091	140,600	1,091
2020-05-01	1,120	1,120	1,071	1,100	158,000	1,100
2020-04-30	1,126	1,151	1,114	1,147	221,800	1,147
2020-04-28	1,076	1,097	1,072	1,091	180,900	1,091
2020-04-27	1,109	1,125	1,107	1,115	275,200	1,115
2020-04-24	1,081	1,113	1,073	1,107	221,000	1,107
2020-04-23	1,070	1,081	1,054	1,081	163,300	1,081
2020-04-22	1,096	1,105	1,057	1,065	201,600	1,065
2020-04-21	1,128	1,150	1,107	1,115	213,100	1,115
2020-04-20	1,115	1,131	1,097	1,131	141,900	1,131
2020-04-17	1,107	1,115	1,094	1,107	187,600	1,107
2020-04-16	1,107	1,113	1,081	1,087	159,800	1,087
2020-04-15	1,135	1,146	1,120	1,125	109,800	1,125
2020-04-14	1,123	1,138	1,093	1,135	234,500	1,135
2020-04-13	1,134	1,148	1,095	1,103	215,600	1,103
2020-04-10	1,200	1,201	1,133	1,152	143,100	1,152
2020-04-09	1,133	1,201	1,130	1,184	223,900	1,184
2020-04-08	1,143	1,143	1,059	1,125	322,000	1,125
2020-04-07	1,084	1,177	1,081	1,123	227,600	1,123
2020-04-06	1,050	1,065	1,013	1,063	327,000	1,063
2020-04-03	1,094	1,110	1,034	1,043	230,700	1,043
2020-04-02	1,126	1,135	1,094	1,096	209,300	1,096
2020-04-01	1,266	1,269	1,178	1,186	241,900	1,186
2020-03-31	1,261	1,312	1,261	1,296	148,700	1,296
2020-03-30	1,271	1,274	1,235	1,273	199,300	1,273
2020-03-27	1,329	1,329	1,272	1,301	106,800	1,301
2020-03-26	1,357	1,372	1,257	1,262	131,900	1,262
2020-03-25	1,388	1,408	1,329	1,402	201,400	1,402
2020-03-24	1,201	1,293	1,187	1,268	189,700	1,268
2020-03-23	1,165	1,210	1,098	1,172	225,500	1,172
2020-03-19	1,283	1,326	1,108	1,165	243,100	1,165
2020-03-18	1,278	1,354	1,258	1,266	210,100	1,266
2020-03-17	1,271	1,293	1,202	1,253	364,200	1,253
2020-03-16	1,367	1,440	1,298	1,300	229,900	1,300
2020-03-13	1,311	1,446	1,251	1,337	406,800	1,337
2020-03-12	1,400	1,510	1,392	1,419	528,200	1,419
2020-03-11	1,455	1,468	1,351	1,404	428,300	1,404
2020-03-10	1,318	1,494	1,301	1,479	546,300	1,479
2020-03-09	1,517	1,556	1,431	1,438	444,200	1,438
2020-03-06	1,692	1,693	1,554	1,557	177,800	1,557
2020-03-05	1,744	1,744	1,678	1,692	109,900	1,692
2020-03-04	1,681	1,726	1,674	1,704	138,800	1,704
2020-03-03	1,853	1,881	1,719	1,721	194,900	1,721
2020-03-02	1,735	1,847	1,715	1,798	250,200	1,798
2020-02-28	1,768	1,821	1,741	1,745	181,600	1,745
2020-02-27	1,890	1,895	1,820	1,827	184,300	1,827
2020-02-26	1,875	1,901	1,854	1,892	182,400	1,892
2020-02-25	1,854	1,960	1,854	1,896	340,000	1,896
2020-02-21	1,988	2,026	1,921	1,950	491,500	1,950
2020-02-20	2,135	2,140	2,005	2,017	184,500	2,017
2020-02-19	2,072	2,132	2,072	2,123	103,400	2,123
2020-02-18	2,070	2,140	2,035	2,091	218,700	2,091
2020-02-17	2,195	2,196	2,061	2,078	286,200	2,078
2020-02-14	2,349	2,349	2,240	2,254	148,900	2,254
2020-02-13	2,432	2,432	2,366	2,378	65,300	2,378
2020-02-12	2,358	2,439	2,358	2,415	73,100	2,415
2020-02-10	2,398	2,398	2,360	2,379	47,600	2,379
2020-02-07	2,408	2,408	2,356	2,389	51,800	2,389
2020-02-06	2,408	2,442	2,387	2,415	95,600	2,415
2020-02-05	2,375	2,407	2,337	2,379	92,400	2,379
2020-02-04	2,311	2,365	2,295	2,325	81,600	2,325
2020-02-03	2,233	2,339	2,214	2,318	91,000	2,318
2020-01-31	2,221	2,299	2,219	2,278	100,100	2,278
2020-01-30	2,324	2,350	2,195	2,221	169,200	2,221
2020-01-29	2,286	2,354	2,284	2,319	144,700	2,319
2020-01-28	2,201	2,271	2,201	2,259	85,600	2,259
2020-01-27	2,205	2,290	2,180	2,246	104,900	2,246
2020-01-24	2,237	2,309	2,230	2,262	130,800	2,262
2020-01-23	2,244	2,307	2,236	2,277	87,600	2,277
2020-01-22	2,240	2,303	2,227	2,254	188,800	2,254
2020-01-21	2,398	2,400	2,195	2,227	332,500	2,227
2020-01-20	2,398	2,475	2,380	2,430	122,400	2,430
2020-01-17	2,382	2,423	2,334	2,411	152,400	2,411
2020-01-16	2,380	2,422	2,363	2,387	79,100	2,387
2020-01-15	2,421	2,432	2,370	2,401	100,600	2,401
2020-01-14	2,469	2,469	2,393	2,412	110,300	2,412
2020-01-10	2,406	2,447	2,388	2,445	146,000	2,445
2020-01-09	2,406	2,440	2,380	2,424	143,100	2,424
2020-01-08	2,328	2,397	2,300	2,387	227,400	2,387
2020-01-07	2,326	2,357	2,307	2,353	96,100	2,353
2020-01-06	2,280	2,322	2,210	2,302	181,700	2,302

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 [2020年度]

2301 (株)学情の時系列データ [2020年度]