9470 (株)学研ホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 672 | 675 | 670 | 670 | 8,000 | 1,675 |
| 1992-12-29 | 685 | 685 | 685 | 685 | 19,000 | 1,712.50 |
| 1992-12-28 | 691 | 691 | 685 | 685 | 39,000 | 1,712.50 |
| 1992-12-25 | 680 | 690 | 680 | 690 | 34,000 | 1,725 |
| 1992-12-24 | 686 | 691 | 671 | 671 | 70,000 | 1,677.50 |
| 1992-12-22 | 682 | 692 | 676 | 686 | 46,000 | 1,715 |
| 1992-12-21 | 692 | 699 | 689 | 692 | 97,000 | 1,730 |
| 1992-12-18 | 695 | 695 | 675 | 692 | 55,000 | 1,730 |
| 1992-12-17 | 680 | 698 | 680 | 698 | 6,000 | 1,745 |
| 1992-12-16 | 699 | 700 | 699 | 699 | 24,000 | 1,747.50 |
| 1992-12-15 | 700 | 700 | 680 | 700 | 35,000 | 1,750 |
| 1992-12-14 | 700 | 703 | 695 | 703 | 9,000 | 1,757.50 |
| 1992-12-11 | 685 | 705 | 685 | 705 | 120,000 | 1,762.50 |
| 1992-12-10 | 669 | 690 | 669 | 685 | 64,000 | 1,712.50 |
| 1992-12-09 | 659 | 670 | 659 | 669 | 10,000 | 1,672.50 |
| 1992-12-08 | 659 | 665 | 659 | 659 | 9,000 | 1,647.50 |
| 1992-12-07 | 660 | 670 | 660 | 669 | 10,000 | 1,672.50 |
| 1992-12-04 | 666 | 666 | 661 | 661 | 9,000 | 1,652.50 |
| 1992-12-03 | 665 | 665 | 658 | 658 | 34,000 | 1,645 |
| 1992-12-02 | 658 | 665 | 658 | 665 | 14,000 | 1,662.50 |
| 1992-12-01 | 698 | 700 | 698 | 698 | 18,000 | 1,745 |
| 1992-11-30 | 692 | 692 | 682 | 692 | 48,000 | 1,730 |
| 1992-11-27 | 675 | 682 | 675 | 682 | 24,000 | 1,705 |
| 1992-11-26 | 680 | 690 | 680 | 685 | 57,000 | 1,712.50 |
| 1992-11-25 | 665 | 674 | 665 | 674 | 15,000 | 1,685 |
| 1992-11-24 | 685 | 685 | 684 | 684 | 10,000 | 1,710 |
| 1992-11-20 | 655 | 670 | 655 | 670 | 48,000 | 1,675 |
| 1992-11-19 | 655 | 655 | 645 | 653 | 51,000 | 1,632.50 |
| 1992-11-18 | 606 | 611 | 606 | 611 | 28,000 | 1,527.50 |
| 1992-11-17 | 610 | 620 | 605 | 612 | 46,000 | 1,530 |
| 1992-11-16 | 628 | 629 | 610 | 610 | 54,000 | 1,525 |
| 1992-11-13 | 640 | 640 | 630 | 630 | 33,000 | 1,575 |
| 1992-11-12 | 650 | 656 | 650 | 650 | 44,000 | 1,625 |
| 1992-11-11 | 659 | 659 | 650 | 650 | 26,000 | 1,625 |
| 1992-11-10 | 660 | 664 | 660 | 664 | 23,000 | 1,660 |
| 1992-11-09 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1992-11-06 | 660 | 660 | 655 | 659 | 17,000 | 1,647.50 |
| 1992-11-05 | 645 | 660 | 645 | 660 | 48,000 | 1,650 |
| 1992-11-04 | 645 | 645 | 645 | 645 | 3,000 | 1,612.50 |
| 1992-10-30 | 642 | 642 | 640 | 640 | 10,000 | 1,600 |
| 1992-10-29 | 645 | 645 | 641 | 641 | 14,000 | 1,602.50 |
| 1992-10-28 | 654 | 660 | 650 | 650 | 21,000 | 1,625 |
| 1992-10-27 | 650 | 664 | 646 | 654 | 38,000 | 1,635 |
| 1992-10-26 | 668 | 668 | 650 | 650 | 54,000 | 1,625 |
| 1992-10-23 | 650 | 658 | 650 | 658 | 78,000 | 1,645 |
| 1992-10-22 | 664 | 665 | 650 | 650 | 14,000 | 1,625 |
| 1992-10-21 | 677 | 680 | 670 | 670 | 40,000 | 1,675 |
| 1992-10-20 | 710 | 714 | 701 | 714 | 52,000 | 1,785 |
| 1992-10-19 | 701 | 701 | 701 | 701 | 10,000 | 1,752.50 |
| 1992-10-16 | 706 | 710 | 702 | 702 | 37,000 | 1,755 |
| 1992-10-15 | 701 | 705 | 700 | 705 | 9,000 | 1,762.50 |
| 1992-10-14 | 714 | 714 | 710 | 714 | 10,000 | 1,785 |
| 1992-10-13 | 700 | 705 | 700 | 700 | 53,000 | 1,750 |
| 1992-10-12 | 709 | 710 | 700 | 700 | 14,000 | 1,750 |
| 1992-10-09 | 711 | 711 | 711 | 711 | 59,000 | 1,777.50 |
| 1992-10-08 | 714 | 728 | 710 | 711 | 203,000 | 1,777.50 |
| 1992-10-07 | 715 | 720 | 710 | 710 | 134,000 | 1,775 |
| 1992-10-06 | 680 | 710 | 680 | 710 | 63,000 | 1,775 |
| 1992-10-05 | 687 | 690 | 687 | 690 | 37,000 | 1,725 |
| 1992-10-02 | 675 | 690 | 675 | 687 | 33,000 | 1,717.50 |
| 1992-10-01 | 674 | 675 | 674 | 675 | 11,000 | 1,687.50 |
| 1992-09-30 | 661 | 700 | 661 | 700 | 33,000 | 1,750 |
| 1992-09-29 | 675 | 680 | 661 | 661 | 64,000 | 1,652.50 |
| 1992-09-28 | 694 | 694 | 670 | 670 | 29,000 | 1,675 |
| 1992-09-25 | 705 | 710 | 695 | 696 | 78,000 | 1,740 |
| 1992-09-24 | 695 | 710 | 695 | 700 | 112,000 | 1,750 |
| 1992-09-22 | 695 | 695 | 683 | 690 | 147,000 | 1,725 |
| 1992-09-21 | 690 | 695 | 688 | 695 | 86,000 | 1,737.50 |
| 1992-09-18 | 630 | 657 | 625 | 650 | 123,000 | 1,625 |
| 1992-09-17 | 650 | 652 | 638 | 638 | 168,000 | 1,595 |
| 1992-09-16 | 671 | 671 | 651 | 652 | 163,000 | 1,630 |
| 1992-09-14 | 690 | 691 | 671 | 671 | 49,000 | 1,677.50 |
| 1992-09-11 | 700 | 700 | 690 | 696 | 85,000 | 1,740 |
| 1992-09-10 | 700 | 705 | 685 | 690 | 111,000 | 1,725 |
| 1992-09-09 | 710 | 711 | 700 | 710 | 33,000 | 1,775 |
| 1992-09-08 | 715 | 719 | 715 | 716 | 24,000 | 1,790 |
| 1992-09-07 | 717 | 721 | 715 | 715 | 82,000 | 1,787.50 |
| 1992-09-04 | 720 | 748 | 711 | 711 | 80,000 | 1,777.50 |
| 1992-09-03 | 721 | 729 | 715 | 729 | 57,000 | 1,822.50 |
| 1992-09-02 | 738 | 738 | 720 | 720 | 17,000 | 1,800 |
| 1992-09-01 | 740 | 740 | 730 | 738 | 35,000 | 1,845 |
| 1992-08-31 | 740 | 740 | 725 | 740 | 61,000 | 1,850 |
| 1992-08-28 | 722 | 740 | 717 | 740 | 188,000 | 1,850 |
| 1992-08-27 | 710 | 730 | 704 | 715 | 98,000 | 1,787.50 |
| 1992-08-26 | 700 | 710 | 700 | 710 | 52,000 | 1,775 |
| 1992-08-25 | 700 | 700 | 691 | 700 | 25,000 | 1,750 |
| 1992-08-24 | 696 | 720 | 691 | 700 | 68,000 | 1,750 |
| 1992-08-21 | 680 | 690 | 680 | 681 | 21,000 | 1,702.50 |
| 1992-08-20 | 603 | 630 | 603 | 630 | 39,000 | 1,575 |
| 1992-08-19 | 609 | 609 | 600 | 603 | 20,000 | 1,507.50 |
| 1992-08-18 | 619 | 619 | 603 | 613 | 20,000 | 1,532.50 |
| 1992-08-17 | 619 | 619 | 601 | 619 | 25,000 | 1,547.50 |
| 1992-08-14 | 615 | 629 | 615 | 619 | 45,000 | 1,547.50 |
| 1992-08-13 | 602 | 630 | 600 | 630 | 28,000 | 1,575 |
| 1992-08-12 | 640 | 640 | 601 | 601 | 45,000 | 1,502.50 |
| 1992-08-11 | 650 | 660 | 650 | 650 | 52,000 | 1,625 |
| 1992-08-07 | 702 | 702 | 685 | 690 | 51,000 | 1,725 |
| 1992-08-06 | 700 | 707 | 700 | 707 | 43,000 | 1,767.50 |
| 1992-08-05 | 750 | 750 | 700 | 700 | 48,000 | 1,750 |
| 1992-08-04 | 740 | 751 | 740 | 750 | 48,000 | 1,875 |
| 1992-08-03 | 735 | 739 | 735 | 739 | 17,000 | 1,847.50 |
| 1992-07-31 | 735 | 740 | 732 | 733 | 18,000 | 1,832.50 |
| 1992-07-30 | 740 | 750 | 726 | 735 | 44,000 | 1,837.50 |
| 1992-07-29 | 740 | 741 | 730 | 730 | 44,000 | 1,825 |
| 1992-07-28 | 741 | 743 | 741 | 741 | 22,000 | 1,852.50 |
| 1992-07-27 | 769 | 769 | 742 | 759 | 47,000 | 1,897.50 |
| 1992-07-24 | 730 | 747 | 729 | 742 | 25,000 | 1,855 |
| 1992-07-23 | 716 | 735 | 713 | 725 | 35,000 | 1,812.50 |
| 1992-07-22 | 745 | 750 | 716 | 716 | 37,000 | 1,790 |
| 1992-07-21 | 750 | 760 | 750 | 755 | 33,000 | 1,887.50 |
| 1992-07-20 | 779 | 779 | 760 | 760 | 38,000 | 1,900 |
| 1992-07-17 | 766 | 766 | 766 | 766 | 6,000 | 1,915 |
| 1992-07-16 | 791 | 791 | 780 | 788 | 66,000 | 1,970 |
| 1992-07-15 | 791 | 800 | 791 | 791 | 18,000 | 1,977.50 |
| 1992-07-14 | 800 | 807 | 790 | 791 | 57,000 | 1,977.50 |
| 1992-07-13 | 775 | 798 | 775 | 790 | 28,000 | 1,975 |
| 1992-07-10 | 775 | 780 | 774 | 775 | 23,000 | 1,937.50 |
| 1992-07-09 | 770 | 770 | 760 | 760 | 16,000 | 1,900 |
| 1992-07-08 | 760 | 760 | 760 | 760 | 18,000 | 1,900 |
| 1992-07-07 | 780 | 780 | 767 | 770 | 30,000 | 1,925 |
| 1992-07-06 | 800 | 800 | 780 | 780 | 23,000 | 1,950 |
| 1992-07-03 | 802 | 810 | 790 | 790 | 23,000 | 1,975 |
| 1992-07-02 | 770 | 800 | 770 | 800 | 60,000 | 2,000 |
| 1992-07-01 | 760 | 760 | 751 | 760 | 9,000 | 1,900 |
| 1992-06-30 | 739 | 745 | 739 | 741 | 32,000 | 1,852.50 |
| 1992-06-29 | 750 | 750 | 739 | 739 | 20,000 | 1,847.50 |
| 1992-06-26 | 760 | 770 | 745 | 750 | 60,000 | 1,875 |
| 1992-06-25 | 744 | 749 | 735 | 748 | 28,000 | 1,870 |
| 1992-06-24 | 751 | 755 | 745 | 745 | 101,000 | 1,862.50 |
| 1992-06-23 | 778 | 780 | 755 | 755 | 21,000 | 1,887.50 |
| 1992-06-22 | 770 | 780 | 763 | 763 | 82,000 | 1,907.50 |
| 1992-06-19 | 750 | 760 | 750 | 760 | 103,000 | 1,900 |
| 1992-06-18 | 700 | 706 | 700 | 705 | 23,000 | 1,762.50 |
| 1992-06-17 | 735 | 735 | 725 | 725 | 29,000 | 1,812.50 |
| 1992-06-16 | 751 | 751 | 740 | 740 | 34,000 | 1,850 |
| 1992-06-15 | 760 | 762 | 740 | 741 | 32,000 | 1,852.50 |
| 1992-06-12 | 800 | 800 | 764 | 764 | 92,000 | 1,910 |
| 1992-06-11 | 770 | 780 | 766 | 780 | 29,000 | 1,950 |
| 1992-06-10 | 766 | 767 | 765 | 767 | 6,000 | 1,917.50 |
| 1992-06-09 | 765 | 765 | 765 | 765 | 3,000 | 1,912.50 |
| 1992-06-08 | 765 | 770 | 760 | 765 | 15,000 | 1,912.50 |
| 1992-06-05 | 780 | 780 | 765 | 765 | 28,000 | 1,912.50 |
| 1992-06-04 | 771 | 780 | 771 | 780 | 29,000 | 1,950 |
| 1992-06-03 | 775 | 775 | 770 | 770 | 12,000 | 1,925 |
| 1992-06-02 | 780 | 780 | 775 | 775 | 16,000 | 1,937.50 |
| 1992-06-01 | 782 | 785 | 782 | 785 | 27,000 | 1,962.50 |
| 1992-05-29 | 770 | 800 | 770 | 772 | 16,000 | 1,930 |
| 1992-05-28 | 780 | 799 | 780 | 780 | 9,000 | 1,950 |
| 1992-05-27 | 811 | 811 | 795 | 795 | 68,000 | 1,987.50 |
| 1992-05-26 | 800 | 820 | 800 | 801 | 32,000 | 2,002.50 |
| 1992-05-25 | 795 | 795 | 765 | 788 | 21,000 | 1,970 |
| 1992-05-22 | 822 | 822 | 781 | 800 | 31,000 | 2,000 |
| 1992-05-21 | 808 | 830 | 806 | 830 | 199,000 | 2,075 |
| 1992-05-20 | 800 | 815 | 798 | 805 | 141,000 | 2,012.50 |
| 1992-05-19 | 760 | 760 | 742 | 750 | 38,000 | 1,875 |
| 1992-05-18 | 760 | 760 | 735 | 737 | 37,000 | 1,842.50 |
| 1992-05-15 | 775 | 787 | 750 | 750 | 75,000 | 1,875 |
| 1992-05-14 | 771 | 795 | 771 | 780 | 19,000 | 1,950 |
| 1992-05-13 | 800 | 800 | 770 | 770 | 41,000 | 1,925 |
| 1992-05-12 | 800 | 800 | 787 | 795 | 8,000 | 1,987.50 |
| 1992-05-11 | 770 | 790 | 770 | 787 | 23,000 | 1,967.50 |
| 1992-05-08 | 810 | 810 | 765 | 770 | 105,000 | 1,925 |
| 1992-05-07 | 800 | 819 | 798 | 813 | 119,000 | 2,032.50 |
| 1992-05-06 | 760 | 788 | 760 | 780 | 55,000 | 1,950 |
| 1992-05-01 | 755 | 770 | 755 | 770 | 34,000 | 1,925 |
| 1992-04-30 | 753 | 753 | 750 | 750 | 65,000 | 1,875 |
| 1992-04-28 | 745 | 750 | 743 | 745 | 114,000 | 1,862.50 |
| 1992-04-27 | 743 | 743 | 720 | 735 | 25,000 | 1,837.50 |
| 1992-04-24 | 730 | 745 | 721 | 745 | 144,000 | 1,862.50 |
| 1992-04-23 | 708 | 720 | 704 | 720 | 56,000 | 1,800 |
| 1992-04-22 | 695 | 710 | 693 | 710 | 81,000 | 1,775 |
| 1992-04-21 | 698 | 698 | 695 | 695 | 23,000 | 1,737.50 |
| 1992-04-20 | 700 | 710 | 698 | 710 | 64,000 | 1,775 |
| 1992-04-17 | 725 | 725 | 705 | 706 | 78,000 | 1,765 |
| 1992-04-16 | 735 | 735 | 720 | 720 | 56,000 | 1,800 |
| 1992-04-15 | 700 | 740 | 700 | 725 | 44,000 | 1,812.50 |
| 1992-04-14 | 693 | 693 | 679 | 685 | 31,000 | 1,712.50 |
| 1992-04-13 | 705 | 710 | 695 | 696 | 20,000 | 1,740 |
| 1992-04-10 | 640 | 715 | 630 | 695 | 68,000 | 1,737.50 |
| 1992-04-09 | 637 | 660 | 637 | 640 | 71,000 | 1,600 |
| 1992-04-08 | 680 | 680 | 641 | 659 | 59,000 | 1,647.50 |
| 1992-04-07 | 716 | 719 | 715 | 715 | 30,000 | 1,787.50 |
| 1992-04-06 | 720 | 730 | 715 | 716 | 79,000 | 1,790 |
| 1992-04-03 | 700 | 720 | 690 | 720 | 55,000 | 1,800 |
| 1992-04-02 | 720 | 730 | 680 | 680 | 123,000 | 1,700 |
| 1992-04-01 | 780 | 780 | 720 | 720 | 88,000 | 1,800 |
| 1992-03-31 | 824 | 824 | 800 | 800 | 54,000 | 2,000 |
| 1992-03-30 | 785 | 808 | 785 | 808 | 29,000 | 2,020 |
| 1992-03-27 | 785 | 795 | 785 | 795 | 7,000 | 1,987.50 |
| 1992-03-26 | 786 | 790 | 770 | 775 | 36,000 | 1,937.50 |
| 1992-03-25 | 815 | 820 | 800 | 800 | 59,000 | 2,000 |
| 1992-03-24 | 818 | 818 | 805 | 805 | 56,000 | 2,012.50 |
| 1992-03-23 | 800 | 820 | 800 | 820 | 141,000 | 2,050 |
| 1992-03-19 | 770 | 790 | 760 | 790 | 165,000 | 1,975 |
| 1992-03-18 | 794 | 794 | 760 | 760 | 41,000 | 1,900 |
| 1992-03-17 | 796 | 796 | 786 | 794 | 72,000 | 1,985 |
| 1992-03-16 | 791 | 791 | 785 | 791 | 18,000 | 1,977.50 |
| 1992-03-13 | 840 | 850 | 781 | 781 | 125,000 | 1,952.50 |
| 1992-03-12 | 840 | 841 | 840 | 840 | 41,000 | 2,100 |
| 1992-03-11 | 835 | 860 | 835 | 860 | 37,000 | 2,150 |
| 1992-03-10 | 830 | 835 | 820 | 835 | 62,000 | 2,087.50 |
| 1992-03-09 | 841 | 841 | 830 | 830 | 51,000 | 2,075 |
| 1992-03-06 | 841 | 845 | 841 | 841 | 44,000 | 2,102.50 |
| 1992-03-05 | 851 | 855 | 841 | 841 | 41,000 | 2,102.50 |
| 1992-03-04 | 863 | 863 | 851 | 851 | 34,000 | 2,127.50 |
| 1992-03-03 | 863 | 870 | 863 | 863 | 39,000 | 2,157.50 |
| 1992-03-02 | 880 | 880 | 863 | 863 | 19,000 | 2,157.50 |
| 1992-02-28 | 875 | 885 | 875 | 880 | 79,000 | 2,200 |
| 1992-02-27 | 881 | 889 | 881 | 885 | 44,000 | 2,212.50 |
| 1992-02-26 | 871 | 890 | 871 | 880 | 125,000 | 2,200 |
| 1992-02-25 | 862 | 870 | 862 | 870 | 25,000 | 2,175 |
| 1992-02-24 | 862 | 870 | 862 | 862 | 71,000 | 2,155 |
| 1992-02-21 | 860 | 862 | 850 | 862 | 55,000 | 2,155 |
| 1992-02-20 | 841 | 850 | 841 | 850 | 39,000 | 2,125 |
| 1992-02-19 | 825 | 825 | 821 | 821 | 50,000 | 2,052.50 |
| 1992-02-18 | 820 | 825 | 820 | 825 | 24,000 | 2,062.50 |
| 1992-02-17 | 815 | 820 | 805 | 809 | 27,000 | 2,022.50 |
| 1992-02-14 | 820 | 820 | 800 | 805 | 32,000 | 2,012.50 |
| 1992-02-13 | 805 | 825 | 805 | 820 | 64,000 | 2,050 |
| 1992-02-12 | 820 | 820 | 801 | 805 | 26,000 | 2,012.50 |
| 1992-02-10 | 825 | 825 | 810 | 810 | 57,000 | 2,025 |
| 1992-02-07 | 820 | 820 | 812 | 820 | 42,000 | 2,050 |
| 1992-02-06 | 820 | 820 | 805 | 810 | 72,000 | 2,025 |
| 1992-02-05 | 820 | 820 | 815 | 815 | 79,000 | 2,037.50 |
| 1992-02-04 | 825 | 825 | 813 | 820 | 85,000 | 2,050 |
| 1992-02-03 | 830 | 830 | 810 | 820 | 46,000 | 2,050 |
| 1992-01-31 | 794 | 830 | 794 | 830 | 36,000 | 2,075 |
| 1992-01-30 | 800 | 800 | 788 | 793 | 64,000 | 1,982.50 |
| 1992-01-29 | 810 | 810 | 795 | 795 | 17,000 | 1,987.50 |
| 1992-01-28 | 781 | 800 | 781 | 791 | 23,000 | 1,977.50 |
| 1992-01-27 | 812 | 812 | 776 | 776 | 134,000 | 1,940 |
| 1992-01-24 | 835 | 835 | 821 | 822 | 118,000 | 2,055 |
| 1992-01-23 | 859 | 867 | 825 | 825 | 39,000 | 2,062.50 |
| 1992-01-22 | 830 | 858 | 820 | 858 | 62,000 | 2,145 |
| 1992-01-21 | 855 | 858 | 830 | 830 | 49,000 | 2,075 |
| 1992-01-20 | 890 | 890 | 851 | 868 | 42,000 | 2,170 |
| 1992-01-17 | 855 | 880 | 850 | 880 | 56,000 | 2,200 |
| 1992-01-16 | 860 | 890 | 850 | 885 | 64,000 | 2,212.50 |
| 1992-01-14 | 876 | 876 | 850 | 850 | 54,000 | 2,125 |
| 1992-01-13 | 889 | 889 | 874 | 875 | 34,000 | 2,187.50 |
| 1992-01-10 | 890 | 890 | 880 | 880 | 50,000 | 2,200 |
| 1992-01-09 | 899 | 910 | 885 | 890 | 85,000 | 2,225 |
| 1992-01-08 | 890 | 905 | 886 | 890 | 79,000 | 2,225 |
| 1992-01-07 | 900 | 905 | 890 | 890 | 52,000 | 2,225 |
| 1992-01-06 | 900 | 909 | 890 | 900 | 56,000 | 2,250 |
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
