9470 (株)学研ホールディングスの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,300	2,450	2,300	2,450	23,000	4,454.55
1983-12-27	2,290	2,360	2,290	2,330	19,000	4,236.36
1983-12-26	2,330	2,360	2,280	2,290	61,000	4,163.64
1983-12-24	2,250	2,390	2,250	2,320	57,000	4,218.18
1983-12-23	2,260	2,290	2,220	2,250	58,000	4,090.91
1983-12-22	2,260	2,290	2,230	2,290	37,000	4,163.64
1983-12-21	2,260	2,290	2,200	2,290	84,000	4,163.64
1983-12-20	2,300	2,300	2,260	2,300	109,000	4,181.82
1983-12-19	2,280	2,310	2,250	2,310	39,000	4,200
1983-12-17	2,330	2,330	2,280	2,320	145,000	4,218.18
1983-12-16	2,340	2,340	2,310	2,330	143,000	4,236.36
1983-12-15	2,340	2,350	2,340	2,340	61,000	4,254.55
1983-12-14	2,340	2,350	2,330	2,340	175,000	4,254.55
1983-12-13	2,340	2,340	2,340	2,340	95,000	4,254.55
1983-12-12	2,370	2,370	2,330	2,340	117,000	4,254.55
1983-12-09	2,360	2,390	2,350	2,350	73,000	4,272.73
1983-12-08	2,360	2,360	2,350	2,360	68,000	4,290.91
1983-12-07	2,360	2,370	2,350	2,360	94,000	4,290.91
1983-12-06	2,400	2,400	2,370	2,370	83,000	4,309.09
1983-12-05	2,410	2,410	2,380	2,400	254,000	4,363.64
1983-12-03	2,430	2,430	2,400	2,400	149,000	4,363.64
1983-12-02	2,430	2,440	2,430	2,440	85,000	4,436.36
1983-12-01	2,450	2,450	2,420	2,430	87,000	4,418.18
1983-11-30	2,480	2,490	2,460	2,460	105,000	4,472.73
1983-11-29	2,480	2,490	2,470	2,490	59,000	4,527.27
1983-11-28	2,480	2,490	2,470	2,470	82,000	4,490.91
1983-11-26	2,470	2,470	2,450	2,470	39,000	4,490.91
1983-11-25	2,450	2,470	2,450	2,470	66,000	4,490.91
1983-11-24	2,410	2,460	2,410	2,450	71,000	4,454.55
1983-11-22	2,470	2,490	2,400	2,410	79,000	4,381.82
1983-11-21	2,470	2,480	2,470	2,470	44,000	4,490.91
1983-11-19	2,480	2,500	2,460	2,480	50,000	4,509.09
1983-11-18	2,480	2,510	2,480	2,490	140,000	4,527.27
1983-11-17	2,490	2,530	2,480	2,480	68,000	4,509.09
1983-11-16	2,450	2,550	2,450	2,470	172,000	4,490.91
1983-11-15	2,430	2,450	2,420	2,440	69,000	4,436.36
1983-11-14	2,460	2,460	2,440	2,440	39,000	4,436.36
1983-11-11	2,450	2,460	2,440	2,450	53,000	4,454.55
1983-11-10	2,430	2,470	2,430	2,450	123,000	4,454.55
1983-11-09	2,450	2,450	2,370	2,440	60,000	4,436.36
1983-11-08	2,460	2,500	2,400	2,450	82,000	4,454.55
1983-11-07	2,580	2,580	2,460	2,460	79,000	4,472.73
1983-11-05	2,570	2,580	2,510	2,580	122,000	4,690.91
1983-11-04	2,520	2,590	2,500	2,560	527,000	4,654.55
1983-11-02	2,530	2,600	2,490	2,510	514,000	4,563.64
1983-11-01	2,340	2,500	2,340	2,490	140,000	4,527.27
1983-10-31	2,340	2,350	2,330	2,340	48,000	4,254.55
1983-10-29	2,330	2,340	2,330	2,330	52,000	4,236.36
1983-10-28	2,330	2,340	2,330	2,330	112,000	4,236.36
1983-10-27	2,330	2,340	2,330	2,330	49,000	4,236.36
1983-10-26	2,330	2,350	2,320	2,340	101,000	4,254.55
1983-10-25	2,330	2,350	2,330	2,330	71,000	4,236.36
1983-10-24	2,330	2,340	2,320	2,330	66,000	4,236.36
1983-10-22	2,330	2,340	2,330	2,330	42,000	4,236.36
1983-10-21	2,340	2,350	2,330	2,330	149,000	4,236.36
1983-10-20	2,330	2,350	2,330	2,350	49,000	4,272.73
1983-10-19	2,340	2,350	2,330	2,340	110,000	4,254.55
1983-10-18	2,320	2,360	2,320	2,360	58,000	4,290.91
1983-10-17	2,340	2,350	2,340	2,340	76,000	4,254.55
1983-10-15	2,350	2,360	2,340	2,340	35,000	4,254.55
1983-10-14	2,370	2,370	2,350	2,360	150,000	4,290.91
1983-10-13	2,350	2,380	2,350	2,370	96,000	4,309.09
1983-10-12	2,350	2,360	2,340	2,340	68,000	4,254.55
1983-10-11	2,350	2,370	2,340	2,350	74,000	4,272.73
1983-10-07	2,350	2,360	2,340	2,350	100,000	4,272.73
1983-10-06	2,350	2,380	2,350	2,350	50,000	4,272.73
1983-10-05	2,360	2,390	2,340	2,350	54,000	4,272.73
1983-10-04	2,350	2,370	2,350	2,350	47,000	4,272.73
1983-10-03	2,350	2,350	2,340	2,350	52,000	4,272.73
1983-10-01	2,360	2,370	2,350	2,350	43,000	4,272.73
1983-09-30	2,350	2,390	2,350	2,390	92,000	4,345.45
1983-09-29	2,360	2,400	2,360	2,380	72,000	4,327.27
1983-09-28	2,350	2,400	2,340	2,400	89,000	4,363.64
1983-09-27	2,340	2,370	2,340	2,340	127,000	4,254.55
1983-09-26	2,360	2,360	2,320	2,320	92,000	4,218.18
1983-09-24	2,350	2,360	2,340	2,360	29,000	4,290.91
1983-09-22	2,370	2,370	2,350	2,350	106,000	4,272.73
1983-09-21	2,390	2,390	2,350	2,360	89,000	4,290.91
1983-09-20	2,380	2,380	2,350	2,380	52,000	4,327.27
1983-09-19	2,380	2,390	2,350	2,370	60,000	4,309.09
1983-09-17	2,390	2,400	2,330	2,340	82,000	4,254.55
1983-09-16	2,400	2,410	2,390	2,390	131,000	4,345.45
1983-09-14	2,400	2,410	2,390	2,400	173,000	4,363.64
1983-09-13	2,450	2,460	2,400	2,410	101,000	4,381.82
1983-09-12	2,460	2,490	2,450	2,470	53,000	4,490.91
1983-09-09	2,500	2,520	2,450	2,520	102,000	4,581.82
1983-09-08	2,530	2,530	2,510	2,530	44,000	4,600
1983-09-07	2,510	2,550	2,500	2,520	59,000	4,581.82
1983-09-06	2,640	2,640	2,500	2,520	53,000	4,581.82
1983-09-05	2,690	2,690	2,600	2,600	45,000	4,727.27
1983-09-03	2,640	2,650	2,600	2,610	29,000	4,745.45
1983-09-02	2,670	2,690	2,580	2,650	81,000	4,818.18
1983-09-01	2,700	2,720	2,660	2,670	183,000	4,854.55
1983-08-31	2,710	2,750	2,610	2,650	143,000	4,818.18
1983-08-30	2,500	2,680	2,490	2,630	227,000	4,781.82
1983-08-29	2,480	2,500	2,460	2,460	136,000	4,472.73
1983-08-27	2,500	2,500	2,470	2,500	151,000	4,545.45
1983-08-26	2,660	2,700	2,640	2,640	105,000	4,800
1983-08-25	2,660	2,670	2,650	2,660	73,000	4,836.36
1983-08-24	2,750	2,770	2,700	2,700	152,000	4,909.09
1983-08-23	2,800	2,800	2,760	2,760	137,000	5,018.18
1983-08-22	2,800	2,800	2,760	2,760	153,000	5,018.18
1983-08-20	2,790	2,800	2,750	2,780	113,000	5,054.55
1983-08-19	2,790	2,800	2,710	2,730	210,000	4,963.64
1983-08-18	2,790	2,820	2,770	2,800	286,000	5,090.91
1983-08-17	2,770	2,860	2,700	2,770	487,000	5,036.36
1983-08-16	2,680	2,740	2,650	2,730	373,000	4,963.64
1983-08-15	2,690	2,700	2,640	2,680	211,000	4,872.73
1983-08-12	2,520	2,650	2,500	2,650	354,000	4,818.18
1983-08-11	2,520	2,530	2,460	2,500	151,000	4,545.45
1983-08-10	2,500	2,500	2,440	2,440	190,000	4,436.36
1983-08-09	2,540	2,540	2,470	2,470	127,000	4,490.91
1983-08-08	2,530	2,560	2,510	2,510	183,000	4,563.64
1983-08-06	2,540	2,550	2,500	2,500	114,000	4,545.45
1983-08-05	2,500	2,550	2,490	2,530	181,000	4,600
1983-08-04	2,490	2,500	2,480	2,490	65,000	4,527.27
1983-08-03	2,520	2,530	2,480	2,500	104,000	4,545.45
1983-08-02	2,470	2,540	2,430	2,540	98,000	4,618.18
1983-08-01	2,430	2,450	2,420	2,430	30,000	4,418.18
1983-07-30	2,490	2,490	2,420	2,420	64,000	4,400
1983-07-29	2,490	2,500	2,450	2,470	88,000	4,490.91
1983-07-28	2,490	2,530	2,450	2,450	125,000	4,454.55
1983-07-27	2,490	2,490	2,430	2,450	165,000	4,454.55
1983-07-26	2,570	2,570	2,480	2,510	123,000	4,563.64
1983-07-25	2,670	2,680	2,550	2,550	250,000	4,636.36
1983-07-23	2,580	2,600	2,560	2,590	225,000	4,709.09
1983-07-22	2,480	2,590	2,470	2,560	634,000	4,654.55
1983-07-21	2,400	2,450	2,390	2,450	354,000	4,454.55
1983-07-20	2,410	2,430	2,380	2,380	432,000	4,327.27
1983-07-19	2,440	2,440	2,360	2,380	842,000	4,327.27
1983-07-18	2,330	2,390	2,300	2,390	743,000	4,345.45
1983-07-15	2,240	2,270	2,230	2,250	999,000	4,090.91
1983-07-14	2,150	2,250	2,150	2,170	1,008,000	3,945.45
1983-07-13	2,060	2,130	2,050	2,100	1,046,000	3,818.18
1983-07-12	2,040	2,100	2,040	2,060	167,000	3,745.45
1983-07-11	2,030	2,100	2,030	2,060	66,000	3,745.45
1983-07-09	2,050	2,100	2,020	2,070	73,000	3,763.64
1983-07-08	2,070	2,070	2,050	2,060	47,000	3,745.45
1983-07-07	2,070	2,090	2,060	2,060	38,000	3,745.45
1983-07-06	2,100	2,100	2,040	2,060	75,000	3,745.45
1983-07-05	2,120	2,170	2,110	2,120	24,000	3,854.55
1983-07-04	2,140	2,180	2,120	2,120	38,000	3,854.55
1983-07-02	2,140	2,190	2,120	2,190	48,000	3,981.82
1983-07-01	2,090	2,200	2,090	2,180	86,000	3,963.64
1983-06-30	2,200	2,200	2,160	2,160	160,000	3,927.27
1983-06-29	2,180	2,190	2,140	2,180	138,000	3,963.64
1983-06-28	2,050	2,140	2,050	2,140	76,000	3,890.91
1983-06-27	2,050	2,050	2,040	2,040	61,000	3,709.09
1983-06-25	2,040	2,050	2,030	2,040	67,000	3,709.09
1983-06-24	2,050	2,050	2,030	2,040	67,000	3,709.09
1983-06-23	2,060	2,060	2,030	2,050	90,000	3,727.27
1983-06-22	2,080	2,100	2,020	2,020	137,000	3,672.73
1983-06-21	2,150	2,150	2,060	2,100	94,000	3,818.18
1983-06-20	2,190	2,190	2,130	2,150	113,000	3,909.09
1983-06-17	2,200	2,200	2,120	2,170	235,000	3,945.45
1983-06-16	2,200	2,260	2,180	2,210	830,000	4,018.18
1983-06-15	2,140	2,290	2,130	2,160	1,104,000	3,927.27
1983-06-14	2,230	2,230	2,060	2,080	713,000	3,781.82
1983-06-13	2,180	2,250	2,130	2,140	329,000	3,890.91
1983-06-11	2,030	2,200	2,010	2,100	246,000	3,818.18
1983-06-10	2,040	2,040	2,000	2,030	79,000	3,690.91
1983-06-09	2,010	2,040	1,990	2,040	78,000	3,709.09
1983-06-08	2,010	2,030	1,910	2,010	75,000	3,654.55
1983-06-07	2,030	2,050	1,960	2,010	72,000	3,654.55
1983-06-06	2,060	2,060	2,000	2,050	48,000	3,727.27
1983-06-04	2,090	2,100	2,010	2,010	51,000	3,654.55
1983-06-03	2,130	2,130	2,060	2,080	97,000	3,781.82
1983-06-02	2,170	2,170	2,050	2,050	157,000	3,727.27
1983-06-01	2,100	2,200	2,080	2,190	573,000	3,981.82
1983-05-31	2,020	2,100	1,990	2,100	364,000	3,818.18
1983-05-30	1,960	2,030	1,930	2,020	232,000	3,672.73
1983-05-28	1,950	1,970	1,900	1,920	245,000	3,490.91
1983-05-27	1,890	1,900	1,850	1,850	56,000	3,363.64
1983-05-26	1,830	1,900	1,820	1,830	101,000	3,327.27
1983-05-25	1,850	1,850	1,820	1,830	61,000	3,327.27
1983-05-24	1,830	1,860	1,820	1,850	79,000	3,363.64
1983-05-23	1,850	1,860	1,820	1,860	63,000	3,381.82
1983-05-20	1,860	1,870	1,810	1,840	106,000	3,345.45
1983-05-19	1,920	1,920	1,860	1,860	106,000	3,381.82
1983-05-18	1,900	1,950	1,900	1,910	224,000	3,472.73
1983-05-17	1,950	1,950	1,890	1,900	234,000	3,454.55
1983-05-16	1,900	2,000	1,870	1,950	727,000	3,545.45
1983-05-14	1,740	1,900	1,740	1,900	478,000	3,454.55
1983-05-13	1,750	1,770	1,730	1,730	322,000	3,145.45
1983-05-12	1,700	1,770	1,700	1,720	332,000	3,127.27
1983-05-11	1,650	1,700	1,630	1,680	354,000	3,054.55
1983-05-10	1,560	1,640	1,560	1,640	161,000	2,981.82
1983-05-09	1,600	1,600	1,560	1,560	60,000	2,836.36
1983-05-07	1,620	1,620	1,570	1,570	119,000	2,854.55
1983-05-06	1,600	1,630	1,600	1,630	232,000	2,963.64
1983-05-04	1,550	1,600	1,550	1,600	218,000	2,909.09
1983-05-02	1,490	1,550	1,480	1,530	182,000	2,781.82
1983-04-30	1,490	1,500	1,480	1,480	61,000	2,690.91
1983-04-28	1,490	1,490	1,460	1,480	115,000	2,690.91
1983-04-27	1,470	1,490	1,470	1,480	167,000	2,690.91
1983-04-26	1,450	1,480	1,450	1,470	78,000	2,672.73
1983-04-25	1,460	1,460	1,440	1,450	21,000	2,636.36
1983-04-23	1,470	1,470	1,420	1,420	85,000	2,581.82
1983-04-22	1,470	1,470	1,450	1,460	95,000	2,654.55
1983-04-21	1,490	1,500	1,470	1,490	55,000	2,709.09
1983-04-20	1,490	1,500	1,480	1,490	128,000	2,709.09
1983-04-19	1,500	1,500	1,470	1,480	74,000	2,690.91
1983-04-18	1,520	1,530	1,420	1,500	187,000	2,727.27
1983-04-15	1,500	1,610	1,490	1,590	199,000	2,890.91
1983-04-14	1,500	1,500	1,480	1,500	202,000	2,727.27
1983-04-13	1,420	1,470	1,420	1,450	84,000	2,636.36
1983-04-12	1,390	1,400	1,390	1,400	28,000	2,545.45
1983-04-11	1,360	1,370	1,350	1,350	12,000	2,454.55
1983-04-09	1,370	1,370	1,350	1,350	7,000	2,454.55
1983-04-08	1,350	1,350	1,330	1,330	11,000	2,418.18
1983-04-07	1,390	1,390	1,330	1,330	16,000	2,418.18
1983-04-06	1,400	1,400	1,360	1,360	56,000	2,472.73
1983-04-05	1,390	1,400	1,390	1,400	15,000	2,545.45
1983-04-04	1,390	1,390	1,370	1,390	15,000	2,527.27
1983-04-02	1,390	1,390	1,370	1,390	16,000	2,527.27
1983-04-01	1,350	1,350	1,330	1,330	14,000	2,418.18
1983-03-31	1,360	1,390	1,360	1,360	9,000	2,472.73
1983-03-30	1,370	1,370	1,350	1,350	16,000	2,454.55
1983-03-29	1,390	1,390	1,350	1,360	11,000	2,472.73
1983-03-28	1,350	1,400	1,350	1,400	40,000	2,545.45
1983-03-26	1,400	1,400	1,370	1,370	21,000	2,490.91
1983-03-25	1,320	1,320	1,310	1,310	11,000	2,381.82
1983-03-24	1,310	1,320	1,310	1,310	15,000	2,381.82
1983-03-23	1,310	1,320	1,310	1,320	18,000	2,400
1983-03-22	1,310	1,350	1,310	1,350	15,000	2,454.55
1983-03-18	1,330	1,330	1,300	1,300	41,000	2,363.64
1983-03-17	1,300	1,310	1,300	1,310	29,000	2,381.82
1983-03-16	1,310	1,310	1,290	1,300	37,000	2,363.64
1983-03-15	1,310	1,320	1,310	1,310	16,000	2,381.82
1983-03-14	1,330	1,330	1,300	1,300	4,000	2,363.64
1983-03-11	1,350	1,390	1,350	1,390	10,000	2,527.27
1983-03-10	1,270	1,330	1,270	1,330	18,000	2,418.18
1983-03-09	1,390	1,390	1,350	1,350	10,000	2,454.55
1983-03-08	1,350	1,390	1,350	1,390	20,000	2,527.27
1983-03-07	1,350	1,380	1,340	1,380	21,000	2,509.09
1983-03-05	1,300	1,350	1,300	1,350	22,000	2,454.55
1983-03-04	1,320	1,320	1,260	1,260	16,000	2,290.91
1983-03-03	1,310	1,330	1,310	1,330	6,000	2,418.18
1983-03-02	1,340	1,350	1,300	1,300	14,000	2,363.64
1983-03-01	1,300	1,320	1,290	1,300	15,000	2,363.64
1983-02-28	1,290	1,300	1,290	1,300	5,000	2,363.64
1983-02-26	1,280	1,290	1,270	1,290	46,000	2,345.45
1983-02-25	1,300	1,310	1,240	1,240	45,000	2,254.55
1983-02-24	1,400	1,400	1,280	1,300	26,000	2,363.64
1983-02-23	2,150	2,150	2,040	2,050	147,000	2,484.85
1983-02-22	2,140	2,150	2,110	2,150	152,000	2,606.06
1983-02-21	2,110	2,140	2,110	2,120	62,000	2,569.70
1983-02-18	2,140	2,150	2,110	2,110	338,000	2,557.58
1983-02-17	2,150	2,150	2,100	2,100	50,000	2,545.45
1983-02-16	2,180	2,180	2,130	2,150	37,000	2,606.06
1983-02-15	2,200	2,200	2,150	2,150	63,000	2,606.06
1983-02-14	2,210	2,210	2,180	2,180	54,000	2,642.42
1983-02-10	2,250	2,250	2,150	2,160	55,000	2,618.18
1983-02-09	2,240	2,270	2,230	2,230	173,000	2,703.03
1983-02-08	2,160	2,250	2,160	2,230	233,000	2,703.03
1983-02-07	2,140	2,160	2,110	2,150	32,000	2,606.06
1983-02-05	2,150	2,150	2,110	2,110	20,000	2,557.58
1983-02-04	2,170	2,170	2,140	2,140	46,000	2,593.94
1983-02-03	2,180	2,190	2,150	2,170	195,000	2,630.30
1983-02-02	2,150	2,180	2,120	2,150	62,000	2,606.06
1983-02-01	2,100	2,150	2,100	2,120	50,000	2,569.70
1983-01-31	2,070	2,100	2,070	2,100	26,000	2,545.45
1983-01-29	2,100	2,100	2,060	2,060	28,000	2,496.97
1983-01-28	2,100	2,100	2,050	2,090	59,000	2,533.33
1983-01-27	2,060	2,090	2,050	2,060	47,000	2,496.97
1983-01-26	2,080	2,100	2,080	2,100	29,000	2,545.45
1983-01-25	2,060	2,060	2,040	2,040	33,000	2,472.73
1983-01-24	2,100	2,100	2,050	2,060	23,000	2,496.97
1983-01-22	2,060	2,100	2,050	2,100	43,000	2,545.45
1983-01-21	2,100	2,110	2,060	2,090	51,000	2,533.33
1983-01-20	2,140	2,140	2,110	2,110	67,000	2,557.58
1983-01-19	2,150	2,150	2,100	2,130	49,000	2,581.82
1983-01-18	2,150	2,170	2,100	2,130	54,000	2,581.82
1983-01-17	2,120	2,130	2,100	2,100	47,000	2,545.45
1983-01-14	2,140	2,160	2,100	2,140	69,000	2,593.94
1983-01-13	2,130	2,160	2,100	2,100	70,000	2,545.45
1983-01-12	2,210	2,210	2,180	2,190	58,000	2,654.55
1983-01-11	2,250	2,250	2,190	2,220	171,000	2,690.91
1983-01-10	2,180	2,240	2,180	2,190	84,000	2,654.55
1983-01-08	2,230	2,240	2,200	2,200	64,000	2,666.67
1983-01-07	2,270	2,290	2,200	2,250	298,000	2,727.27
1983-01-06	2,110	2,270	2,090	2,260	366,000	2,739.39
1983-01-05	2,080	2,120	2,050	2,090	101,000	2,533.33
1983-01-04	2,170	2,180	2,080	2,080	75,000	2,521.21

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

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

9470 (株)学研ホールディングス の時系列データ [1983年度]

9470 (株)学研ホールディングスの時系列データ [1983年度]