9470 (株)学研ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 275 | 281 | 275 | 279 | 516,000 | 697.50 |
| 2006-12-28 | 271 | 277 | 270 | 273 | 806,000 | 682.50 |
| 2006-12-27 | 267 | 270 | 265 | 269 | 277,000 | 672.50 |
| 2006-12-26 | 263 | 267 | 261 | 264 | 608,000 | 660 |
| 2006-12-25 | 265 | 269 | 264 | 268 | 535,000 | 670 |
| 2006-12-22 | 270 | 271 | 266 | 266 | 160,000 | 665 |
| 2006-12-21 | 272 | 274 | 267 | 270 | 327,000 | 675 |
| 2006-12-20 | 274 | 278 | 271 | 276 | 547,000 | 690 |
| 2006-12-19 | 276 | 280 | 271 | 273 | 119,000 | 682.50 |
| 2006-12-18 | 277 | 281 | 276 | 278 | 156,000 | 695 |
| 2006-12-15 | 276 | 281 | 275 | 277 | 445,000 | 692.50 |
| 2006-12-14 | 282 | 283 | 279 | 280 | 312,000 | 700 |
| 2006-12-13 | 280 | 284 | 278 | 284 | 233,000 | 710 |
| 2006-12-12 | 280 | 282 | 274 | 282 | 371,000 | 705 |
| 2006-12-11 | 285 | 285 | 280 | 281 | 283,000 | 702.50 |
| 2006-12-08 | 286 | 286 | 281 | 282 | 254,000 | 705 |
| 2006-12-07 | 280 | 290 | 276 | 286 | 349,000 | 715 |
| 2006-12-06 | 273 | 280 | 273 | 280 | 277,000 | 700 |
| 2006-12-05 | 271 | 275 | 268 | 270 | 366,000 | 675 |
| 2006-12-04 | 270 | 277 | 269 | 275 | 395,000 | 687.50 |
| 2006-12-01 | 270 | 274 | 270 | 270 | 206,000 | 675 |
| 2006-11-30 | 269 | 272 | 269 | 270 | 108,000 | 675 |
| 2006-11-29 | 264 | 274 | 264 | 271 | 501,000 | 677.50 |
| 2006-11-28 | 264 | 269 | 264 | 268 | 167,000 | 670 |
| 2006-11-27 | 263 | 270 | 263 | 269 | 356,000 | 672.50 |
| 2006-11-24 | 268 | 269 | 266 | 268 | 158,000 | 670 |
| 2006-11-22 | 260 | 269 | 258 | 269 | 307,000 | 672.50 |
| 2006-11-21 | 266 | 266 | 260 | 261 | 245,000 | 652.50 |
| 2006-11-20 | 273 | 274 | 268 | 269 | 418,000 | 672.50 |
| 2006-11-17 | 270 | 272 | 269 | 270 | 167,000 | 675 |
| 2006-11-16 | 271 | 275 | 269 | 270 | 126,000 | 675 |
| 2006-11-15 | 274 | 279 | 270 | 271 | 410,000 | 677.50 |
| 2006-11-14 | 255 | 280 | 255 | 274 | 569,000 | 685 |
| 2006-11-13 | 255 | 256 | 251 | 255 | 76,000 | 637.50 |
| 2006-11-10 | 255 | 264 | 255 | 260 | 238,000 | 650 |
| 2006-11-09 | 258 | 262 | 257 | 259 | 340,000 | 647.50 |
| 2006-11-08 | 265 | 265 | 262 | 263 | 119,000 | 657.50 |
| 2006-11-07 | 266 | 268 | 266 | 267 | 106,000 | 667.50 |
| 2006-11-06 | 270 | 271 | 269 | 270 | 80,000 | 675 |
| 2006-11-02 | 270 | 271 | 269 | 271 | 118,000 | 677.50 |
| 2006-11-01 | 269 | 272 | 268 | 271 | 220,000 | 677.50 |
| 2006-10-31 | 266 | 271 | 265 | 269 | 183,000 | 672.50 |
| 2006-10-30 | 270 | 271 | 263 | 265 | 190,000 | 662.50 |
| 2006-10-27 | 279 | 280 | 276 | 276 | 100,000 | 690 |
| 2006-10-26 | 285 | 285 | 273 | 278 | 103,000 | 695 |
| 2006-10-25 | 279 | 284 | 278 | 278 | 217,000 | 695 |
| 2006-10-24 | 276 | 279 | 275 | 277 | 117,000 | 692.50 |
| 2006-10-23 | 274 | 278 | 273 | 278 | 199,000 | 695 |
| 2006-10-20 | 273 | 277 | 271 | 273 | 349,000 | 682.50 |
| 2006-10-19 | 265 | 271 | 265 | 269 | 248,000 | 672.50 |
| 2006-10-18 | 259 | 263 | 257 | 263 | 196,000 | 657.50 |
| 2006-10-17 | 263 | 264 | 260 | 263 | 75,000 | 657.50 |
| 2006-10-16 | 253 | 265 | 253 | 264 | 316,000 | 660 |
| 2006-10-13 | 247 | 251 | 246 | 251 | 188,000 | 627.50 |
| 2006-10-12 | 240 | 248 | 239 | 242 | 165,000 | 605 |
| 2006-10-11 | 244 | 245 | 238 | 238 | 288,000 | 595 |
| 2006-10-10 | 256 | 258 | 250 | 250 | 194,000 | 625 |
| 2006-10-06 | 262 | 265 | 258 | 259 | 110,000 | 647.50 |
| 2006-10-05 | 261 | 267 | 260 | 262 | 244,000 | 655 |
| 2006-10-04 | 263 | 266 | 257 | 257 | 272,000 | 642.50 |
| 2006-10-03 | 268 | 269 | 266 | 268 | 137,000 | 670 |
| 2006-10-02 | 267 | 268 | 262 | 266 | 43,000 | 665 |
| 2006-09-29 | 266 | 266 | 263 | 266 | 71,000 | 665 |
| 2006-09-28 | 260 | 264 | 258 | 264 | 254,000 | 660 |
| 2006-09-27 | 254 | 261 | 253 | 261 | 130,000 | 652.50 |
| 2006-09-26 | 258 | 258 | 253 | 254 | 55,000 | 635 |
| 2006-09-25 | 258 | 260 | 256 | 259 | 111,000 | 647.50 |
| 2006-09-22 | 260 | 260 | 255 | 255 | 126,000 | 637.50 |
| 2006-09-21 | 265 | 266 | 259 | 261 | 216,000 | 652.50 |
| 2006-09-20 | 270 | 273 | 264 | 265 | 150,000 | 662.50 |
| 2006-09-19 | 271 | 273 | 269 | 270 | 58,000 | 675 |
| 2006-09-15 | 271 | 273 | 269 | 269 | 59,000 | 672.50 |
| 2006-09-14 | 266 | 272 | 266 | 268 | 123,000 | 670 |
| 2006-09-13 | 280 | 280 | 268 | 268 | 192,000 | 670 |
| 2006-09-12 | 282 | 283 | 279 | 279 | 130,000 | 697.50 |
| 2006-09-11 | 283 | 285 | 282 | 282 | 93,000 | 705 |
| 2006-09-08 | 282 | 292 | 282 | 286 | 349,000 | 715 |
| 2006-09-07 | 286 | 288 | 283 | 285 | 111,000 | 712.50 |
| 2006-09-06 | 287 | 293 | 286 | 287 | 162,000 | 717.50 |
| 2006-09-05 | 290 | 290 | 286 | 286 | 94,000 | 715 |
| 2006-09-04 | 288 | 291 | 287 | 289 | 75,000 | 722.50 |
| 2006-09-01 | 286 | 293 | 285 | 287 | 130,000 | 717.50 |
| 2006-08-31 | 284 | 290 | 283 | 285 | 171,000 | 712.50 |
| 2006-08-30 | 291 | 291 | 281 | 284 | 366,000 | 710 |
| 2006-08-29 | 299 | 302 | 288 | 292 | 861,000 | 730 |
| 2006-08-28 | 318 | 318 | 298 | 298 | 2,296,000 | 745 |
| 2006-08-25 | 296 | 296 | 288 | 289 | 263,000 | 722.50 |
| 2006-08-24 | 297 | 297 | 290 | 292 | 133,000 | 730 |
| 2006-08-23 | 295 | 297 | 293 | 294 | 127,000 | 735 |
| 2006-08-22 | 293 | 299 | 293 | 298 | 111,000 | 745 |
| 2006-08-21 | 295 | 297 | 292 | 293 | 106,000 | 732.50 |
| 2006-08-18 | 296 | 296 | 292 | 294 | 105,000 | 735 |
| 2006-08-17 | 296 | 299 | 293 | 295 | 178,000 | 737.50 |
| 2006-08-16 | 296 | 308 | 292 | 295 | 406,000 | 737.50 |
| 2006-08-15 | 289 | 295 | 288 | 293 | 168,000 | 732.50 |
| 2006-08-14 | 289 | 292 | 288 | 292 | 63,000 | 730 |
| 2006-08-11 | 286 | 290 | 286 | 290 | 104,000 | 725 |
| 2006-08-10 | 283 | 291 | 282 | 287 | 223,000 | 717.50 |
| 2006-08-09 | 282 | 285 | 277 | 284 | 124,000 | 710 |
| 2006-08-08 | 281 | 286 | 278 | 280 | 315,000 | 700 |
| 2006-08-07 | 289 | 294 | 277 | 280 | 458,000 | 700 |
| 2006-08-04 | 295 | 299 | 287 | 288 | 307,000 | 720 |
| 2006-08-03 | 294 | 304 | 286 | 293 | 394,000 | 732.50 |
| 2006-08-02 | 284 | 298 | 284 | 296 | 306,000 | 740 |
| 2006-08-01 | 288 | 294 | 286 | 289 | 310,000 | 722.50 |
| 2006-07-31 | 281 | 291 | 280 | 286 | 374,000 | 715 |
| 2006-07-28 | 279 | 282 | 273 | 280 | 334,000 | 700 |
| 2006-07-27 | 278 | 280 | 272 | 279 | 359,000 | 697.50 |
| 2006-07-26 | 286 | 290 | 276 | 277 | 393,000 | 692.50 |
| 2006-07-25 | 278 | 282 | 275 | 281 | 195,000 | 702.50 |
| 2006-07-24 | 278 | 278 | 269 | 276 | 504,000 | 690 |
| 2006-07-21 | 273 | 279 | 271 | 276 | 378,000 | 690 |
| 2006-07-20 | 280 | 280 | 267 | 277 | 407,000 | 692.50 |
| 2006-07-19 | 262 | 268 | 258 | 260 | 350,000 | 650 |
| 2006-07-18 | 267 | 269 | 261 | 261 | 406,000 | 652.50 |
| 2006-07-14 | 274 | 277 | 268 | 272 | 476,000 | 680 |
| 2006-07-13 | 275 | 285 | 272 | 276 | 558,000 | 690 |
| 2006-07-12 | 275 | 283 | 273 | 278 | 422,000 | 695 |
| 2006-07-11 | 280 | 280 | 275 | 280 | 234,000 | 700 |
| 2006-07-10 | 275 | 278 | 269 | 278 | 448,000 | 695 |
| 2006-07-07 | 280 | 285 | 277 | 278 | 523,000 | 695 |
| 2006-07-06 | 287 | 293 | 276 | 276 | 842,000 | 690 |
| 2006-07-05 | 295 | 300 | 289 | 290 | 636,000 | 725 |
| 2006-07-04 | 291 | 300 | 288 | 300 | 625,000 | 750 |
| 2006-07-03 | 285 | 290 | 283 | 288 | 198,000 | 720 |
| 2006-06-30 | 285 | 286 | 280 | 282 | 179,000 | 705 |
| 2006-06-29 | 280 | 284 | 277 | 283 | 379,000 | 707.50 |
| 2006-06-28 | 277 | 280 | 277 | 278 | 117,000 | 695 |
| 2006-06-27 | 281 | 282 | 277 | 281 | 129,000 | 702.50 |
| 2006-06-26 | 283 | 283 | 278 | 281 | 129,000 | 702.50 |
| 2006-06-23 | 281 | 283 | 277 | 282 | 227,000 | 705 |
| 2006-06-22 | 279 | 283 | 278 | 282 | 185,000 | 705 |
| 2006-06-21 | 283 | 288 | 273 | 278 | 372,000 | 695 |
| 2006-06-20 | 289 | 290 | 279 | 280 | 248,000 | 700 |
| 2006-06-19 | 283 | 288 | 283 | 286 | 150,000 | 715 |
| 2006-06-16 | 283 | 287 | 281 | 282 | 399,000 | 705 |
| 2006-06-15 | 280 | 282 | 275 | 278 | 272,000 | 695 |
| 2006-06-14 | 271 | 283 | 262 | 275 | 690,000 | 687.50 |
| 2006-06-13 | 282 | 282 | 274 | 275 | 283,000 | 687.50 |
| 2006-06-12 | 282 | 290 | 274 | 282 | 856,000 | 705 |
| 2006-06-09 | 267 | 287 | 265 | 283 | 645,000 | 707.50 |
| 2006-06-08 | 288 | 293 | 264 | 267 | 714,000 | 667.50 |
| 2006-06-07 | 297 | 303 | 292 | 293 | 356,000 | 732.50 |
| 2006-06-06 | 301 | 307 | 298 | 299 | 333,000 | 747.50 |
| 2006-06-05 | 308 | 316 | 307 | 311 | 450,000 | 777.50 |
| 2006-06-02 | 316 | 318 | 290 | 318 | 1,245,000 | 795 |
| 2006-06-01 | 320 | 328 | 315 | 321 | 602,000 | 802.50 |
| 2006-05-31 | 333 | 339 | 322 | 322 | 715,000 | 805 |
| 2006-05-30 | 343 | 348 | 334 | 344 | 663,000 | 860 |
| 2006-05-29 | 343 | 355 | 341 | 345 | 821,000 | 862.50 |
| 2006-05-26 | 345 | 347 | 341 | 344 | 286,000 | 860 |
| 2006-05-25 | 342 | 349 | 339 | 343 | 626,000 | 857.50 |
| 2006-05-24 | 348 | 349 | 339 | 343 | 545,000 | 857.50 |
| 2006-05-23 | 348 | 353 | 341 | 346 | 655,000 | 865 |
| 2006-05-22 | 355 | 358 | 346 | 350 | 906,000 | 875 |
| 2006-05-19 | 348 | 359 | 348 | 359 | 377,000 | 897.50 |
| 2006-05-18 | 343 | 353 | 343 | 350 | 317,000 | 875 |
| 2006-05-17 | 357 | 363 | 341 | 352 | 1,086,000 | 880 |
| 2006-05-16 | 365 | 365 | 352 | 354 | 1,200,000 | 885 |
| 2006-05-15 | 354 | 368 | 354 | 365 | 1,431,000 | 912.50 |
| 2006-05-12 | 353 | 364 | 353 | 359 | 1,158,000 | 897.50 |
| 2006-05-11 | 379 | 389 | 358 | 363 | 3,191,000 | 907.50 |
| 2006-05-10 | 368 | 392 | 368 | 384 | 11,398,000 | 960 |
| 2006-05-09 | 367 | 380 | 365 | 366 | 1,875,000 | 915 |
| 2006-05-08 | 367 | 376 | 362 | 367 | 892,000 | 917.50 |
| 2006-05-02 | 359 | 364 | 356 | 362 | 531,000 | 905 |
| 2006-05-01 | 355 | 360 | 352 | 357 | 718,000 | 892.50 |
| 2006-04-28 | 354 | 356 | 349 | 354 | 505,000 | 885 |
| 2006-04-27 | 347 | 363 | 346 | 355 | 929,000 | 887.50 |
| 2006-04-26 | 348 | 354 | 346 | 348 | 651,000 | 870 |
| 2006-04-25 | 346 | 355 | 346 | 349 | 759,000 | 872.50 |
| 2006-04-24 | 346 | 356 | 346 | 350 | 996,000 | 875 |
| 2006-04-21 | 359 | 362 | 351 | 354 | 976,000 | 885 |
| 2006-04-20 | 354 | 366 | 353 | 355 | 1,205,000 | 887.50 |
| 2006-04-19 | 364 | 367 | 354 | 354 | 513,000 | 885 |
| 2006-04-18 | 350 | 368 | 348 | 360 | 695,000 | 900 |
| 2006-04-17 | 358 | 363 | 351 | 354 | 726,000 | 885 |
| 2006-04-14 | 370 | 371 | 355 | 362 | 1,042,000 | 905 |
| 2006-04-13 | 379 | 379 | 365 | 370 | 1,179,000 | 925 |
| 2006-04-12 | 375 | 379 | 367 | 370 | 920,000 | 925 |
| 2006-04-11 | 385 | 408 | 377 | 380 | 4,937,000 | 950 |
| 2006-04-10 | 355 | 372 | 353 | 372 | 1,402,000 | 930 |
| 2006-04-07 | 356 | 357 | 351 | 357 | 617,000 | 892.50 |
| 2006-04-06 | 353 | 359 | 351 | 357 | 550,000 | 892.50 |
| 2006-04-05 | 362 | 363 | 347 | 351 | 1,295,000 | 877.50 |
| 2006-04-04 | 364 | 371 | 358 | 361 | 1,473,000 | 902.50 |
| 2006-04-03 | 353 | 374 | 351 | 368 | 3,309,000 | 920 |
| 2006-03-31 | 356 | 361 | 348 | 353 | 2,048,000 | 882.50 |
| 2006-03-30 | 380 | 384 | 352 | 361 | 3,991,000 | 902.50 |
| 2006-03-29 | 369 | 398 | 364 | 375 | 11,023,000 | 937.50 |
| 2006-03-28 | 343 | 424 | 341 | 364 | 19,154,000 | 910 |
| 2006-03-27 | 351 | 356 | 342 | 347 | 3,440,000 | 867.50 |
| 2006-03-24 | 347 | 365 | 333 | 356 | 48,412,000 | 890 |
| 2006-03-23 | 312 | 366 | 309 | 354 | 48,095,000 | 885 |
| 2006-03-22 | 290 | 327 | 284 | 308 | 7,559,000 | 770 |
| 2006-03-20 | 284 | 285 | 283 | 283 | 120,000 | 707.50 |
| 2006-03-17 | 283 | 284 | 279 | 283 | 140,000 | 707.50 |
| 2006-03-16 | 284 | 284 | 277 | 279 | 220,000 | 697.50 |
| 2006-03-15 | 281 | 285 | 279 | 282 | 229,000 | 705 |
| 2006-03-14 | 288 | 289 | 280 | 284 | 210,000 | 710 |
| 2006-03-13 | 283 | 292 | 282 | 288 | 368,000 | 720 |
| 2006-03-10 | 280 | 282 | 277 | 279 | 416,000 | 697.50 |
| 2006-03-09 | 270 | 282 | 270 | 282 | 489,000 | 705 |
| 2006-03-08 | 273 | 273 | 265 | 268 | 183,000 | 670 |
| 2006-03-07 | 267 | 272 | 266 | 271 | 214,000 | 677.50 |
| 2006-03-06 | 266 | 270 | 263 | 266 | 342,000 | 665 |
| 2006-03-03 | 269 | 272 | 265 | 266 | 292,000 | 665 |
| 2006-03-02 | 273 | 275 | 267 | 270 | 239,000 | 675 |
| 2006-03-01 | 271 | 273 | 265 | 268 | 550,000 | 670 |
| 2006-02-28 | 273 | 277 | 271 | 274 | 130,000 | 685 |
| 2006-02-27 | 275 | 282 | 270 | 271 | 249,000 | 677.50 |
| 2006-02-24 | 283 | 283 | 273 | 277 | 253,000 | 692.50 |
| 2006-02-23 | 276 | 286 | 271 | 278 | 289,000 | 695 |
| 2006-02-22 | 273 | 277 | 265 | 272 | 512,000 | 680 |
| 2006-02-21 | 270 | 285 | 268 | 276 | 292,000 | 690 |
| 2006-02-20 | 279 | 282 | 262 | 266 | 710,000 | 665 |
| 2006-02-17 | 285 | 285 | 275 | 278 | 256,000 | 695 |
| 2006-02-16 | 275 | 285 | 275 | 284 | 228,000 | 710 |
| 2006-02-15 | 286 | 288 | 278 | 278 | 271,000 | 695 |
| 2006-02-14 | 275 | 284 | 263 | 281 | 578,000 | 702.50 |
| 2006-02-13 | 282 | 291 | 282 | 287 | 338,000 | 717.50 |
| 2006-02-10 | 294 | 297 | 291 | 292 | 541,000 | 730 |
| 2006-02-09 | 299 | 299 | 293 | 294 | 206,000 | 735 |
| 2006-02-08 | 302 | 302 | 295 | 296 | 354,000 | 740 |
| 2006-02-07 | 301 | 303 | 300 | 302 | 213,000 | 755 |
| 2006-02-06 | 304 | 304 | 299 | 302 | 351,000 | 755 |
| 2006-02-03 | 301 | 307 | 298 | 302 | 451,000 | 755 |
| 2006-02-02 | 306 | 312 | 302 | 306 | 457,000 | 765 |
| 2006-02-01 | 306 | 310 | 305 | 305 | 372,000 | 762.50 |
| 2006-01-31 | 308 | 319 | 307 | 307 | 816,000 | 767.50 |
| 2006-01-30 | 309 | 311 | 306 | 306 | 414,000 | 765 |
| 2006-01-27 | 310 | 312 | 307 | 309 | 225,000 | 772.50 |
| 2006-01-26 | 302 | 307 | 302 | 306 | 372,000 | 765 |
| 2006-01-25 | 300 | 304 | 299 | 300 | 254,000 | 750 |
| 2006-01-24 | 302 | 303 | 299 | 303 | 331,000 | 757.50 |
| 2006-01-23 | 299 | 303 | 291 | 297 | 532,000 | 742.50 |
| 2006-01-20 | 307 | 307 | 300 | 302 | 408,000 | 755 |
| 2006-01-19 | 291 | 308 | 291 | 302 | 396,000 | 755 |
| 2006-01-18 | 315 | 315 | 274 | 291 | 799,000 | 727.50 |
| 2006-01-17 | 319 | 325 | 312 | 312 | 470,000 | 780 |
| 2006-01-16 | 325 | 327 | 318 | 325 | 504,000 | 812.50 |
| 2006-01-13 | 323 | 341 | 320 | 328 | 1,261,000 | 820 |
| 2006-01-12 | 312 | 327 | 307 | 326 | 1,566,000 | 815 |
| 2006-01-11 | 312 | 314 | 303 | 305 | 497,000 | 762.50 |
| 2006-01-10 | 316 | 316 | 312 | 312 | 588,000 | 780 |
| 2006-01-06 | 310 | 314 | 309 | 312 | 258,000 | 780 |
| 2006-01-05 | 308 | 314 | 305 | 309 | 363,000 | 772.50 |
| 2006-01-04 | 310 | 310 | 304 | 307 | 108,000 | 767.50 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株
