9470 (株)学研ホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 675 | 680 | 670 | 680 | 99,000 | 1,700 |
| 1995-12-28 | 660 | 675 | 655 | 670 | 54,000 | 1,675 |
| 1995-12-27 | 639 | 685 | 639 | 670 | 415,000 | 1,675 |
| 1995-12-26 | 618 | 630 | 610 | 630 | 175,000 | 1,575 |
| 1995-12-25 | 610 | 619 | 605 | 619 | 246,000 | 1,547.50 |
| 1995-12-22 | 611 | 621 | 600 | 607 | 508,000 | 1,517.50 |
| 1995-12-21 | 616 | 616 | 609 | 613 | 111,000 | 1,532.50 |
| 1995-12-20 | 631 | 631 | 616 | 616 | 82,000 | 1,540 |
| 1995-12-19 | 635 | 635 | 620 | 622 | 35,000 | 1,555 |
| 1995-12-18 | 639 | 650 | 639 | 641 | 135,000 | 1,602.50 |
| 1995-12-15 | 655 | 665 | 640 | 648 | 178,000 | 1,620 |
| 1995-12-14 | 625 | 630 | 616 | 617 | 31,000 | 1,542.50 |
| 1995-12-13 | 649 | 649 | 630 | 630 | 52,000 | 1,575 |
| 1995-12-12 | 640 | 640 | 638 | 639 | 11,000 | 1,597.50 |
| 1995-12-11 | 660 | 661 | 637 | 640 | 267,000 | 1,600 |
| 1995-12-08 | 628 | 650 | 623 | 650 | 396,000 | 1,625 |
| 1995-12-07 | 601 | 628 | 601 | 628 | 230,000 | 1,570 |
| 1995-12-06 | 609 | 615 | 608 | 610 | 90,000 | 1,525 |
| 1995-12-05 | 605 | 610 | 603 | 605 | 60,000 | 1,512.50 |
| 1995-12-04 | 595 | 609 | 589 | 605 | 681,000 | 1,512.50 |
| 1995-12-01 | 590 | 590 | 586 | 590 | 584,000 | 1,475 |
| 1995-11-30 | 580 | 600 | 580 | 590 | 149,000 | 1,475 |
| 1995-11-29 | 585 | 585 | 581 | 581 | 25,000 | 1,452.50 |
| 1995-11-28 | 585 | 585 | 578 | 585 | 66,000 | 1,462.50 |
| 1995-11-27 | 585 | 590 | 583 | 585 | 232,000 | 1,462.50 |
| 1995-11-24 | 585 | 585 | 583 | 585 | 94,000 | 1,462.50 |
| 1995-11-22 | 581 | 585 | 576 | 585 | 31,000 | 1,462.50 |
| 1995-11-21 | 590 | 590 | 590 | 590 | 9,000 | 1,475 |
| 1995-11-20 | 600 | 600 | 585 | 585 | 40,000 | 1,462.50 |
| 1995-11-17 | 580 | 590 | 575 | 590 | 29,000 | 1,475 |
| 1995-11-16 | 570 | 580 | 565 | 580 | 34,000 | 1,450 |
| 1995-11-15 | 572 | 572 | 570 | 570 | 19,000 | 1,425 |
| 1995-11-14 | 575 | 575 | 571 | 571 | 24,000 | 1,427.50 |
| 1995-11-13 | 575 | 583 | 575 | 575 | 56,000 | 1,437.50 |
| 1995-11-10 | 580 | 585 | 580 | 581 | 33,000 | 1,452.50 |
| 1995-11-09 | 585 | 586 | 581 | 581 | 163,000 | 1,452.50 |
| 1995-11-08 | 590 | 595 | 585 | 586 | 26,000 | 1,465 |
| 1995-11-07 | 589 | 605 | 589 | 600 | 9,000 | 1,500 |
| 1995-11-06 | 594 | 609 | 594 | 605 | 34,000 | 1,512.50 |
| 1995-11-02 | 584 | 604 | 584 | 604 | 42,000 | 1,510 |
| 1995-11-01 | 579 | 579 | 561 | 564 | 103,000 | 1,410 |
| 1995-10-31 | 573 | 573 | 565 | 565 | 43,000 | 1,412.50 |
| 1995-10-30 | 575 | 575 | 573 | 573 | 26,000 | 1,432.50 |
| 1995-10-27 | 575 | 580 | 575 | 575 | 39,000 | 1,437.50 |
| 1995-10-26 | 605 | 610 | 576 | 576 | 63,000 | 1,440 |
| 1995-10-25 | 578 | 579 | 575 | 576 | 159,000 | 1,440 |
| 1995-10-24 | 581 | 581 | 575 | 575 | 67,000 | 1,437.50 |
| 1995-10-23 | 595 | 595 | 585 | 585 | 30,000 | 1,462.50 |
| 1995-10-20 | 596 | 596 | 595 | 595 | 78,000 | 1,487.50 |
| 1995-10-19 | 599 | 600 | 598 | 598 | 18,000 | 1,495 |
| 1995-10-18 | 609 | 609 | 599 | 599 | 25,000 | 1,497.50 |
| 1995-10-17 | 610 | 612 | 605 | 611 | 42,000 | 1,527.50 |
| 1995-10-16 | 602 | 611 | 602 | 610 | 22,000 | 1,525 |
| 1995-10-13 | 615 | 615 | 602 | 602 | 62,000 | 1,505 |
| 1995-10-12 | 612 | 615 | 605 | 615 | 42,000 | 1,537.50 |
| 1995-10-11 | 600 | 615 | 600 | 612 | 34,000 | 1,530 |
| 1995-10-09 | 623 | 623 | 615 | 619 | 58,000 | 1,547.50 |
| 1995-10-06 | 605 | 618 | 605 | 618 | 54,000 | 1,545 |
| 1995-10-05 | 601 | 605 | 595 | 605 | 15,000 | 1,512.50 |
| 1995-10-04 | 600 | 600 | 595 | 595 | 14,000 | 1,487.50 |
| 1995-10-03 | 601 | 605 | 595 | 595 | 49,000 | 1,487.50 |
| 1995-10-02 | 610 | 610 | 591 | 591 | 50,000 | 1,477.50 |
| 1995-09-29 | 585 | 590 | 580 | 590 | 56,000 | 1,475 |
| 1995-09-28 | 575 | 585 | 575 | 585 | 45,000 | 1,462.50 |
| 1995-09-27 | 575 | 585 | 575 | 585 | 18,000 | 1,462.50 |
| 1995-09-26 | 590 | 590 | 585 | 585 | 40,000 | 1,462.50 |
| 1995-09-25 | 590 | 590 | 581 | 585 | 17,000 | 1,462.50 |
| 1995-09-22 | 610 | 610 | 590 | 593 | 40,000 | 1,482.50 |
| 1995-09-21 | 620 | 635 | 612 | 630 | 33,000 | 1,575 |
| 1995-09-20 | 638 | 638 | 620 | 620 | 61,000 | 1,550 |
| 1995-09-19 | 628 | 630 | 620 | 630 | 17,000 | 1,575 |
| 1995-09-18 | 637 | 638 | 632 | 638 | 76,000 | 1,595 |
| 1995-09-14 | 620 | 633 | 620 | 633 | 30,000 | 1,582.50 |
| 1995-09-13 | 634 | 634 | 612 | 612 | 28,000 | 1,530 |
| 1995-09-12 | 616 | 616 | 605 | 610 | 84,000 | 1,525 |
| 1995-09-11 | 638 | 638 | 635 | 635 | 56,000 | 1,587.50 |
| 1995-09-08 | 634 | 638 | 630 | 630 | 93,000 | 1,575 |
| 1995-09-07 | 636 | 638 | 635 | 635 | 40,000 | 1,587.50 |
| 1995-09-06 | 637 | 638 | 629 | 632 | 78,000 | 1,580 |
| 1995-09-05 | 626 | 639 | 626 | 639 | 32,000 | 1,597.50 |
| 1995-09-04 | 630 | 635 | 625 | 625 | 81,000 | 1,562.50 |
| 1995-09-01 | 635 | 635 | 630 | 630 | 33,000 | 1,575 |
| 1995-08-31 | 639 | 640 | 633 | 638 | 185,000 | 1,595 |
| 1995-08-30 | 668 | 668 | 643 | 652 | 36,000 | 1,630 |
| 1995-08-29 | 660 | 668 | 660 | 665 | 26,000 | 1,662.50 |
| 1995-08-28 | 636 | 660 | 635 | 660 | 127,000 | 1,650 |
| 1995-08-25 | 676 | 676 | 640 | 646 | 240,000 | 1,615 |
| 1995-08-24 | 630 | 675 | 605 | 675 | 143,000 | 1,687.50 |
| 1995-08-23 | 614 | 624 | 610 | 620 | 117,000 | 1,550 |
| 1995-08-22 | 634 | 635 | 624 | 624 | 116,000 | 1,560 |
| 1995-08-21 | 623 | 650 | 621 | 635 | 53,000 | 1,587.50 |
| 1995-08-18 | 616 | 623 | 610 | 623 | 186,000 | 1,557.50 |
| 1995-08-17 | 620 | 621 | 617 | 621 | 125,000 | 1,552.50 |
| 1995-08-16 | 596 | 610 | 595 | 607 | 407,000 | 1,517.50 |
| 1995-08-15 | 575 | 588 | 572 | 588 | 102,000 | 1,470 |
| 1995-08-14 | 581 | 583 | 575 | 575 | 127,000 | 1,437.50 |
| 1995-08-11 | 581 | 585 | 580 | 581 | 88,000 | 1,452.50 |
| 1995-08-10 | 578 | 580 | 566 | 580 | 272,000 | 1,450 |
| 1995-08-09 | 582 | 582 | 570 | 570 | 68,000 | 1,425 |
| 1995-08-08 | 569 | 580 | 566 | 578 | 260,000 | 1,445 |
| 1995-08-07 | 580 | 580 | 565 | 565 | 11,000 | 1,412.50 |
| 1995-08-04 | 586 | 586 | 584 | 585 | 33,000 | 1,462.50 |
| 1995-08-03 | 588 | 588 | 582 | 587 | 68,000 | 1,467.50 |
| 1995-08-02 | 562 | 572 | 556 | 572 | 275,000 | 1,430 |
| 1995-08-01 | 559 | 562 | 540 | 562 | 20,000 | 1,405 |
| 1995-07-31 | 553 | 565 | 553 | 565 | 12,000 | 1,412.50 |
| 1995-07-28 | 550 | 552 | 550 | 552 | 36,000 | 1,380 |
| 1995-07-27 | 556 | 558 | 540 | 540 | 63,000 | 1,350 |
| 1995-07-26 | 580 | 580 | 563 | 563 | 58,000 | 1,407.50 |
| 1995-07-25 | 563 | 580 | 563 | 563 | 27,000 | 1,407.50 |
| 1995-07-24 | 576 | 590 | 576 | 590 | 7,000 | 1,475 |
| 1995-07-21 | 581 | 586 | 581 | 586 | 5,000 | 1,465 |
| 1995-07-20 | 590 | 590 | 588 | 589 | 72,000 | 1,472.50 |
| 1995-07-19 | 560 | 590 | 560 | 570 | 92,000 | 1,425 |
| 1995-07-18 | 590 | 590 | 580 | 580 | 19,000 | 1,450 |
| 1995-07-17 | 590 | 590 | 590 | 590 | 49,000 | 1,475 |
| 1995-07-14 | 591 | 591 | 580 | 590 | 120,000 | 1,475 |
| 1995-07-13 | 614 | 614 | 605 | 611 | 30,000 | 1,527.50 |
| 1995-07-12 | 615 | 615 | 605 | 615 | 32,000 | 1,537.50 |
| 1995-07-11 | 615 | 615 | 600 | 600 | 63,000 | 1,500 |
| 1995-07-10 | 605 | 615 | 605 | 615 | 49,000 | 1,537.50 |
| 1995-07-07 | 559 | 615 | 559 | 615 | 84,000 | 1,537.50 |
| 1995-07-06 | 528 | 559 | 528 | 559 | 8,000 | 1,397.50 |
| 1995-07-05 | 516 | 525 | 510 | 525 | 34,000 | 1,312.50 |
| 1995-07-04 | 521 | 521 | 520 | 520 | 6,000 | 1,300 |
| 1995-07-03 | 520 | 520 | 504 | 510 | 31,000 | 1,275 |
| 1995-06-30 | 521 | 521 | 515 | 521 | 50,000 | 1,302.50 |
| 1995-06-29 | 530 | 535 | 510 | 525 | 24,000 | 1,312.50 |
| 1995-06-28 | 535 | 544 | 530 | 530 | 27,000 | 1,325 |
| 1995-06-27 | 558 | 558 | 545 | 545 | 24,000 | 1,362.50 |
| 1995-06-26 | 540 | 545 | 540 | 545 | 110,000 | 1,362.50 |
| 1995-06-23 | 532 | 535 | 529 | 535 | 32,000 | 1,337.50 |
| 1995-06-22 | 524 | 532 | 523 | 532 | 21,000 | 1,330 |
| 1995-06-21 | 540 | 540 | 520 | 525 | 192,000 | 1,312.50 |
| 1995-06-20 | 541 | 549 | 536 | 540 | 350,000 | 1,350 |
| 1995-06-19 | 511 | 512 | 502 | 510 | 53,000 | 1,275 |
| 1995-06-16 | 526 | 535 | 526 | 526 | 37,000 | 1,315 |
| 1995-06-15 | 532 | 532 | 520 | 525 | 57,000 | 1,312.50 |
| 1995-06-14 | 530 | 540 | 530 | 532 | 74,000 | 1,330 |
| 1995-06-13 | 536 | 536 | 530 | 530 | 22,000 | 1,325 |
| 1995-06-12 | 541 | 541 | 533 | 541 | 32,000 | 1,352.50 |
| 1995-06-09 | 525 | 531 | 525 | 531 | 37,000 | 1,327.50 |
| 1995-06-08 | 579 | 589 | 575 | 575 | 31,000 | 1,437.50 |
| 1995-06-07 | 589 | 592 | 585 | 589 | 22,000 | 1,472.50 |
| 1995-06-06 | 580 | 586 | 580 | 586 | 82,000 | 1,465 |
| 1995-06-05 | 580 | 582 | 579 | 580 | 93,000 | 1,450 |
| 1995-06-02 | 580 | 598 | 577 | 577 | 98,000 | 1,442.50 |
| 1995-06-01 | 589 | 590 | 566 | 572 | 132,000 | 1,430 |
| 1995-05-31 | 638 | 638 | 620 | 620 | 25,000 | 1,550 |
| 1995-05-30 | 635 | 642 | 630 | 642 | 126,000 | 1,605 |
| 1995-05-29 | 630 | 630 | 612 | 630 | 50,000 | 1,575 |
| 1995-05-26 | 613 | 624 | 613 | 620 | 126,000 | 1,550 |
| 1995-05-25 | 609 | 609 | 591 | 593 | 33,000 | 1,482.50 |
| 1995-05-24 | 603 | 617 | 595 | 601 | 50,000 | 1,502.50 |
| 1995-05-23 | 602 | 603 | 600 | 601 | 10,000 | 1,502.50 |
| 1995-05-22 | 620 | 620 | 602 | 602 | 37,000 | 1,505 |
| 1995-05-19 | 613 | 618 | 603 | 603 | 83,000 | 1,507.50 |
| 1995-05-18 | 620 | 620 | 605 | 615 | 36,000 | 1,537.50 |
| 1995-05-17 | 602 | 610 | 602 | 610 | 6,000 | 1,525 |
| 1995-05-16 | 610 | 610 | 600 | 601 | 20,000 | 1,502.50 |
| 1995-05-15 | 622 | 622 | 610 | 610 | 12,000 | 1,525 |
| 1995-05-12 | 622 | 622 | 605 | 605 | 31,000 | 1,512.50 |
| 1995-05-11 | 621 | 622 | 621 | 622 | 13,000 | 1,555 |
| 1995-05-10 | 626 | 650 | 626 | 650 | 25,000 | 1,625 |
| 1995-05-09 | 666 | 666 | 656 | 656 | 5,000 | 1,640 |
| 1995-05-08 | 666 | 668 | 665 | 668 | 28,000 | 1,670 |
| 1995-05-02 | 669 | 669 | 660 | 665 | 22,000 | 1,662.50 |
| 1995-05-01 | 659 | 665 | 655 | 660 | 16,000 | 1,650 |
| 1995-04-28 | 650 | 660 | 640 | 660 | 53,000 | 1,650 |
| 1995-04-27 | 669 | 669 | 660 | 660 | 2,000 | 1,650 |
| 1995-04-26 | 670 | 670 | 670 | 670 | 19,000 | 1,675 |
| 1995-04-25 | 660 | 670 | 660 | 660 | 11,000 | 1,650 |
| 1995-04-24 | 650 | 660 | 650 | 655 | 38,000 | 1,637.50 |
| 1995-04-21 | 645 | 660 | 645 | 660 | 31,000 | 1,650 |
| 1995-04-20 | 645 | 650 | 640 | 645 | 71,000 | 1,612.50 |
| 1995-04-19 | 620 | 625 | 616 | 625 | 13,000 | 1,562.50 |
| 1995-04-18 | 630 | 635 | 624 | 624 | 9,000 | 1,560 |
| 1995-04-17 | 620 | 630 | 620 | 630 | 17,000 | 1,575 |
| 1995-04-14 | 639 | 639 | 624 | 624 | 41,000 | 1,560 |
| 1995-04-13 | 631 | 650 | 631 | 650 | 25,000 | 1,625 |
| 1995-04-12 | 630 | 630 | 630 | 630 | 6,000 | 1,575 |
| 1995-04-11 | 640 | 640 | 630 | 638 | 45,000 | 1,595 |
| 1995-04-10 | 623 | 630 | 615 | 630 | 1,263,000 | 1,575 |
| 1995-04-07 | 621 | 630 | 620 | 623 | 44,000 | 1,557.50 |
| 1995-04-06 | 630 | 640 | 626 | 631 | 20,000 | 1,577.50 |
| 1995-04-05 | 659 | 659 | 630 | 640 | 36,000 | 1,600 |
| 1995-04-04 | 660 | 660 | 652 | 659 | 27,000 | 1,647.50 |
| 1995-04-03 | 652 | 652 | 650 | 652 | 48,000 | 1,630 |
| 1995-03-31 | 652 | 660 | 652 | 660 | 57,000 | 1,650 |
| 1995-03-30 | 652 | 652 | 650 | 651 | 66,000 | 1,627.50 |
| 1995-03-29 | 652 | 652 | 650 | 652 | 60,000 | 1,630 |
| 1995-03-28 | 655 | 656 | 644 | 652 | 72,000 | 1,630 |
| 1995-03-27 | 651 | 655 | 648 | 655 | 90,000 | 1,637.50 |
| 1995-03-24 | 655 | 655 | 649 | 649 | 120,000 | 1,622.50 |
| 1995-03-23 | 655 | 661 | 648 | 649 | 41,000 | 1,622.50 |
| 1995-03-22 | 669 | 669 | 660 | 665 | 95,000 | 1,662.50 |
| 1995-03-20 | 656 | 660 | 649 | 649 | 51,000 | 1,622.50 |
| 1995-03-17 | 674 | 675 | 646 | 646 | 44,000 | 1,615 |
| 1995-03-16 | 678 | 678 | 669 | 675 | 87,000 | 1,687.50 |
| 1995-03-15 | 650 | 709 | 650 | 708 | 89,000 | 1,770 |
| 1995-03-14 | 679 | 679 | 669 | 669 | 49,000 | 1,672.50 |
| 1995-03-13 | 675 | 690 | 660 | 670 | 18,000 | 1,675 |
| 1995-03-10 | 685 | 700 | 680 | 682 | 100,000 | 1,705 |
| 1995-03-09 | 705 | 709 | 705 | 705 | 89,000 | 1,762.50 |
| 1995-03-08 | 709 | 709 | 700 | 705 | 32,000 | 1,762.50 |
| 1995-03-07 | 711 | 714 | 708 | 711 | 129,000 | 1,777.50 |
| 1995-03-06 | 711 | 719 | 711 | 715 | 194,000 | 1,787.50 |
| 1995-03-03 | 709 | 715 | 705 | 715 | 361,000 | 1,787.50 |
| 1995-03-02 | 709 | 715 | 709 | 710 | 201,000 | 1,775 |
| 1995-03-01 | 701 | 709 | 695 | 700 | 26,000 | 1,750 |
| 1995-02-28 | 673 | 710 | 673 | 700 | 45,000 | 1,750 |
| 1995-02-27 | 691 | 710 | 660 | 670 | 36,000 | 1,675 |
| 1995-02-24 | 715 | 715 | 701 | 701 | 61,000 | 1,752.50 |
| 1995-02-23 | 705 | 705 | 701 | 701 | 18,000 | 1,752.50 |
| 1995-02-22 | 703 | 704 | 701 | 704 | 23,000 | 1,760 |
| 1995-02-21 | 687 | 711 | 687 | 710 | 70,000 | 1,775 |
| 1995-02-20 | 709 | 709 | 686 | 686 | 61,000 | 1,715 |
| 1995-02-17 | 700 | 708 | 686 | 686 | 66,000 | 1,715 |
| 1995-02-16 | 701 | 701 | 700 | 701 | 55,000 | 1,752.50 |
| 1995-02-15 | 702 | 710 | 701 | 710 | 51,000 | 1,775 |
| 1995-02-14 | 702 | 702 | 701 | 701 | 10,000 | 1,752.50 |
| 1995-02-13 | 710 | 710 | 700 | 700 | 21,000 | 1,750 |
| 1995-02-10 | 689 | 715 | 686 | 709 | 24,000 | 1,772.50 |
| 1995-02-09 | 687 | 709 | 687 | 697 | 148,000 | 1,742.50 |
| 1995-02-08 | 686 | 692 | 686 | 686 | 25,000 | 1,715 |
| 1995-02-07 | 686 | 689 | 682 | 686 | 66,000 | 1,715 |
| 1995-02-06 | 685 | 699 | 685 | 699 | 24,000 | 1,747.50 |
| 1995-02-03 | 697 | 699 | 690 | 690 | 69,000 | 1,725 |
| 1995-02-02 | 694 | 700 | 687 | 687 | 34,000 | 1,717.50 |
| 1995-02-01 | 682 | 694 | 681 | 694 | 41,000 | 1,735 |
| 1995-01-31 | 695 | 695 | 682 | 682 | 52,000 | 1,705 |
| 1995-01-30 | 694 | 695 | 681 | 694 | 41,000 | 1,735 |
| 1995-01-27 | 694 | 701 | 694 | 694 | 106,000 | 1,735 |
| 1995-01-26 | 700 | 704 | 695 | 695 | 66,000 | 1,737.50 |
| 1995-01-25 | 720 | 720 | 694 | 695 | 87,000 | 1,737.50 |
| 1995-01-24 | 694 | 720 | 694 | 720 | 70,000 | 1,800 |
| 1995-01-20 | 735 | 735 | 729 | 734 | 263,000 | 1,835 |
| 1995-01-19 | 730 | 730 | 729 | 729 | 76,000 | 1,822.50 |
| 1995-01-18 | 733 | 733 | 724 | 730 | 108,000 | 1,825 |
| 1995-01-17 | 735 | 735 | 730 | 734 | 177,000 | 1,835 |
| 1995-01-13 | 736 | 737 | 735 | 735 | 94,000 | 1,837.50 |
| 1995-01-12 | 740 | 740 | 740 | 740 | 42,000 | 1,850 |
| 1995-01-11 | 736 | 740 | 736 | 740 | 75,000 | 1,850 |
| 1995-01-10 | 735 | 736 | 733 | 736 | 70,000 | 1,840 |
| 1995-01-09 | 740 | 740 | 734 | 735 | 155,000 | 1,837.50 |
| 1995-01-06 | 735 | 744 | 734 | 744 | 57,000 | 1,860 |
| 1995-01-05 | 757 | 757 | 744 | 744 | 42,000 | 1,860 |
| 1995-01-04 | 757 | 757 | 757 | 757 | 7,000 | 1,892.50 |
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