9470 (株)学研ホールディングスの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	752	759	752	758	90,000	1,895
1994-12-29	753	754	752	754	17,000	1,885
1994-12-28	740	755	738	755	159,000	1,887.50
1994-12-27	740	741	736	741	107,000	1,852.50
1994-12-26	732	741	730	741	232,000	1,852.50
1994-12-22	725	730	725	730	242,000	1,825
1994-12-21	720	725	720	725	169,000	1,812.50
1994-12-20	718	722	716	722	169,000	1,805
1994-12-19	715	724	715	716	186,000	1,790
1994-12-16	726	726	715	715	48,000	1,787.50
1994-12-15	745	750	725	730	113,000	1,825
1994-12-14	736	739	735	738	71,000	1,845
1994-12-13	746	746	746	746	4,000	1,865
1994-12-12	773	775	773	773	17,000	1,932.50
1994-12-09	772	779	771	776	109,000	1,940
1994-12-08	763	772	763	772	68,000	1,930
1994-12-07	760	763	760	763	58,000	1,907.50
1994-12-06	750	760	750	760	90,000	1,900
1994-12-05	746	755	746	750	89,000	1,875
1994-12-02	750	755	747	747	41,000	1,867.50
1994-12-01	749	759	749	750	95,000	1,875
1994-11-30	737	743	736	742	167,000	1,855
1994-11-29	736	743	736	742	60,000	1,855
1994-11-28	735	736	735	736	61,000	1,840
1994-11-25	734	736	734	736	120,000	1,840
1994-11-24	736	736	734	734	88,000	1,835
1994-11-22	737	743	735	738	149,000	1,845
1994-11-21	743	743	736	736	61,000	1,840
1994-11-18	736	737	733	735	55,000	1,837.50
1994-11-17	740	741	740	740	29,000	1,850
1994-11-16	743	743	741	743	110,000	1,857.50
1994-11-15	745	746	743	743	84,000	1,857.50
1994-11-14	745	746	742	746	75,000	1,865
1994-11-11	745	750	735	735	33,000	1,837.50
1994-11-10	765	765	750	750	12,000	1,875
1994-11-09	758	760	745	760	29,000	1,900
1994-11-08	766	768	758	768	51,000	1,920
1994-11-07	770	770	761	766	39,000	1,915
1994-11-04	783	783	781	783	67,000	1,957.50
1994-11-02	793	793	783	793	24,000	1,982.50
1994-11-01	791	791	791	791	204,000	1,977.50
1994-10-31	785	789	780	789	30,000	1,972.50
1994-10-28	779	785	779	785	68,000	1,962.50
1994-10-27	775	779	774	779	76,000	1,947.50
1994-10-26	779	779	772	775	79,000	1,937.50
1994-10-25	775	775	767	775	18,000	1,937.50
1994-10-24	777	777	775	775	15,000	1,937.50
1994-10-21	782	782	767	777	69,000	1,942.50
1994-10-20	795	796	780	790	81,000	1,975
1994-10-19	798	798	790	797	71,000	1,992.50
1994-10-18	798	798	798	798	19,000	1,995
1994-10-17	795	800	795	798	73,000	1,995
1994-10-14	798	798	785	794	39,000	1,985
1994-10-13	800	800	800	800	68,000	2,000
1994-10-12	792	796	791	796	157,000	1,990
1994-10-11	801	802	789	789	224,000	1,972.50
1994-10-07	804	804	799	801	177,000	2,002.50
1994-10-06	810	810	802	802	11,000	2,005
1994-10-05	801	801	801	801	93,000	2,002.50
1994-10-04	801	801	801	801	97,000	2,002.50
1994-10-03	801	802	800	801	71,000	2,002.50
1994-09-30	800	801	797	801	30,000	2,002.50
1994-09-29	800	803	794	794	92,000	1,985
1994-09-28	799	800	798	799	39,000	1,997.50
1994-09-27	797	800	797	800	61,000	2,000
1994-09-26	798	800	797	797	125,000	1,992.50
1994-09-22	797	800	796	799	89,000	1,997.50
1994-09-21	803	803	796	797	46,000	1,992.50
1994-09-20	805	805	798	804	111,000	2,010
1994-09-19	799	800	797	797	48,000	1,992.50
1994-09-16	797	800	795	800	68,000	2,000
1994-09-14	795	795	785	785	80,000	1,962.50
1994-09-13	795	795	791	791	107,000	1,977.50
1994-09-12	812	812	801	802	136,000	2,005
1994-09-09	814	814	810	810	109,000	2,025
1994-09-08	820	823	810	811	113,000	2,027.50
1994-09-07	839	839	818	823	54,000	2,057.50
1994-09-06	850	855	834	840	35,000	2,100
1994-09-05	878	878	855	855	34,000	2,137.50
1994-09-02	876	878	875	878	33,000	2,195
1994-09-01	880	880	880	880	15,000	2,200
1994-08-31	877	880	875	880	73,000	2,200
1994-08-30	887	887	876	876	35,000	2,190
1994-08-29	887	887	887	887	11,000	2,217.50
1994-08-26	889	889	885	887	58,000	2,217.50
1994-08-25	886	886	885	886	63,000	2,215
1994-08-24	888	888	885	885	40,000	2,212.50
1994-08-23	895	895	879	879	32,000	2,197.50
1994-08-22	899	899	887	887	84,000	2,217.50
1994-08-19	895	899	889	889	248,000	2,222.50
1994-08-18	890	895	890	895	131,000	2,237.50
1994-08-17	899	899	889	889	29,000	2,222.50
1994-08-16	899	901	896	901	93,000	2,252.50
1994-08-15	901	902	896	900	86,000	2,250
1994-08-12	903	903	900	903	101,000	2,257.50
1994-08-11	904	904	900	903	38,000	2,257.50
1994-08-10	903	906	901	901	73,000	2,252.50
1994-08-09	901	903	900	903	30,000	2,257.50
1994-08-08	901	901	900	901	44,000	2,252.50
1994-08-05	904	904	901	902	20,000	2,255
1994-08-04	901	902	900	900	54,000	2,250
1994-08-03	900	902	899	902	72,000	2,255
1994-08-02	900	900	899	899	10,000	2,247.50
1994-08-01	891	893	890	891	56,000	2,227.50
1994-07-29	897	903	890	891	99,000	2,227.50
1994-07-28	903	903	897	902	100,000	2,255
1994-07-27	913	913	897	902	112,000	2,255
1994-07-26	915	915	915	915	18,000	2,287.50
1994-07-25	900	915	900	905	101,000	2,262.50
1994-07-22	901	919	901	905	94,000	2,262.50
1994-07-21	900	915	900	906	34,000	2,265
1994-07-20	918	918	906	906	63,000	2,265
1994-07-19	910	910	902	910	56,000	2,275
1994-07-18	919	920	910	910	66,000	2,275
1994-07-15	909	920	909	916	108,000	2,290
1994-07-14	887	910	885	910	143,000	2,275
1994-07-13	894	894	882	887	70,000	2,217.50
1994-07-12	882	884	881	884	32,000	2,210
1994-07-11	883	884	881	881	28,000	2,202.50
1994-07-08	888	891	883	884	72,000	2,210
1994-07-07	890	897	890	896	40,000	2,240
1994-07-06	894	904	894	898	59,000	2,245
1994-07-05	899	906	896	904	128,000	2,260
1994-07-04	889	896	881	896	42,000	2,240
1994-07-01	884	887	880	887	54,000	2,217.50
1994-06-30	880	885	880	885	79,000	2,212.50
1994-06-29	881	881	881	881	35,000	2,202.50
1994-06-28	885	885	876	881	74,000	2,202.50
1994-06-27	889	889	885	889	120,000	2,222.50
1994-06-24	890	890	889	889	68,000	2,222.50
1994-06-23	890	891	889	890	80,000	2,225
1994-06-22	888	890	884	889	114,000	2,222.50
1994-06-21	899	900	888	889	103,000	2,222.50
1994-06-20	906	907	895	899	100,000	2,247.50
1994-06-17	900	903	891	891	90,000	2,227.50
1994-06-16	891	895	888	895	108,000	2,237.50
1994-06-15	870	889	870	889	37,000	2,222.50
1994-06-14	890	890	876	876	22,000	2,190
1994-06-13	874	884	869	884	22,000	2,210
1994-06-10	869	875	869	875	113,000	2,187.50
1994-06-09	875	880	869	875	144,000	2,187.50
1994-06-08	864	871	864	869	78,000	2,172.50
1994-06-07	858	865	858	861	35,000	2,152.50
1994-06-06	856	863	855	859	58,000	2,147.50
1994-06-03	859	860	854	854	31,000	2,135
1994-06-02	853	870	852	869	90,000	2,172.50
1994-06-01	846	853	846	850	61,000	2,125
1994-05-31	852	859	846	846	35,000	2,115
1994-05-30	847	860	847	860	76,000	2,150
1994-05-27	842	843	842	842	108,000	2,105
1994-05-26	842	844	842	842	41,000	2,105
1994-05-25	842	843	836	843	192,000	2,107.50
1994-05-24	850	853	842	842	88,000	2,105
1994-05-23	840	860	840	858	33,000	2,145
1994-05-20	839	842	837	840	34,000	2,100
1994-05-19	837	840	837	837	19,000	2,092.50
1994-05-18	837	840	837	837	46,000	2,092.50
1994-05-17	840	845	830	845	190,000	2,112.50
1994-05-16	846	850	840	845	74,000	2,112.50
1994-05-13	846	850	840	846	68,000	2,115
1994-05-12	845	845	842	845	25,000	2,112.50
1994-05-11	842	849	841	842	26,000	2,105
1994-05-10	841	841	832	840	20,000	2,100
1994-05-09	831	831	831	831	19,000	2,077.50
1994-05-06	850	850	840	840	13,000	2,100
1994-05-02	838	838	831	831	39,000	2,077.50
1994-04-28	832	838	829	838	53,000	2,095
1994-04-27	832	832	831	831	17,000	2,077.50
1994-04-26	859	859	831	831	25,000	2,077.50
1994-04-25	861	869	850	869	39,000	2,172.50
1994-04-22	861	861	850	850	22,000	2,125
1994-04-21	853	853	831	831	87,000	2,077.50
1994-04-20	869	869	841	863	51,000	2,157.50
1994-04-19	868	870	859	869	65,000	2,172.50
1994-04-18	840	870	840	870	72,000	2,175
1994-04-15	833	844	830	831	76,000	2,077.50
1994-04-14	835	840	827	830	70,000	2,075
1994-04-13	823	833	815	833	53,000	2,082.50
1994-04-12	815	833	814	833	42,000	2,082.50
1994-04-11	803	807	803	805	8,000	2,012.50
1994-04-08	820	820	796	796	20,000	1,990
1994-04-07	806	806	802	802	14,000	2,005
1994-04-06	814	814	800	806	21,000	2,015
1994-04-05	790	794	790	794	18,000	1,985
1994-04-04	802	802	800	800	16,000	2,000
1994-04-01	799	803	799	800	28,000	2,000
1994-03-31	801	805	798	798	50,000	1,995
1994-03-30	803	805	801	803	33,000	2,007.50
1994-03-29	835	835	810	818	93,000	2,045
1994-03-28	823	845	823	845	52,000	2,112.50
1994-03-25	826	826	810	810	35,000	2,025
1994-03-24	831	834	827	827	81,000	2,067.50
1994-03-23	836	836	823	831	134,000	2,077.50
1994-03-22	836	837	831	836	154,000	2,090
1994-03-18	850	855	840	846	146,000	2,115
1994-03-17	818	842	818	842	127,000	2,105
1994-03-16	806	816	800	808	184,000	2,020
1994-03-15	805	810	796	796	53,000	1,990
1994-03-14	795	810	795	795	40,000	1,987.50
1994-03-11	819	819	791	791	74,000	1,977.50
1994-03-10	791	810	791	799	56,000	1,997.50
1994-03-09	800	800	790	790	86,000	1,975
1994-03-08	800	809	795	800	65,000	2,000
1994-03-07	824	824	808	810	37,000	2,025
1994-03-04	825	825	820	821	83,000	2,052.50
1994-03-03	821	830	818	825	53,000	2,062.50
1994-03-02	830	830	815	821	41,000	2,052.50
1994-03-01	830	839	820	830	104,000	2,075
1994-02-28	810	846	810	830	53,000	2,075
1994-02-25	830	830	810	810	73,000	2,025
1994-02-24	804	820	803	820	73,000	2,050
1994-02-23	792	800	791	793	49,000	1,982.50
1994-02-22	810	820	800	810	20,000	2,025
1994-02-21	810	810	787	800	60,000	2,000
1994-02-18	790	800	787	800	34,000	2,000
1994-02-17	815	815	795	800	63,000	2,000
1994-02-16	815	816	812	815	38,000	2,037.50
1994-02-15	808	815	800	810	131,000	2,025
1994-02-14	815	823	811	823	34,000	2,057.50
1994-02-10	810	823	810	823	220,000	2,057.50
1994-02-09	849	849	815	819	89,000	2,047.50
1994-02-08	855	860	850	855	100,000	2,137.50
1994-02-07	842	846	842	843	27,000	2,107.50
1994-02-04	860	860	852	860	70,000	2,150
1994-02-03	874	885	850	850	40,000	2,125
1994-02-02	900	900	861	875	35,000	2,187.50
1994-02-01	880	933	880	910	160,000	2,275
1994-01-31	875	875	868	870	69,000	2,175
1994-01-28	805	825	805	825	27,000	2,062.50
1994-01-27	835	840	825	825	30,000	2,062.50
1994-01-26	850	855	830	845	82,000	2,112.50
1994-01-25	840	850	840	850	45,000	2,125
1994-01-24	805	840	801	840	150,000	2,100
1994-01-21	845	870	843	870	140,000	2,175
1994-01-20	830	835	824	834	93,000	2,085
1994-01-19	810	824	805	824	54,000	2,060
1994-01-18	807	814	806	810	29,000	2,025
1994-01-17	825	825	815	815	48,000	2,037.50
1994-01-14	790	800	790	800	191,000	2,000
1994-01-13	860	860	801	801	270,000	2,002.50
1994-01-12	857	857	840	841	66,000	2,102.50
1994-01-11	872	872	856	859	167,000	2,147.50
1994-01-10	856	875	856	872	186,000	2,180
1994-01-07	865	870	856	856	61,000	2,140
1994-01-06	863	881	863	881	68,000	2,202.50
1994-01-05	840	862	840	862	78,000	2,155
1994-01-04	830	832	830	832	18,000	2,080

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 [1994年度]

9470 (株)学研ホールディングスの時系列データ [1994年度]