9470 (株)学研ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 648 | 655 | 647 | 655 | 71,000 | 1,637.50 |
| 1996-12-27 | 630 | 637 | 627 | 637 | 67,000 | 1,592.50 |
| 1996-12-26 | 638 | 638 | 600 | 600 | 31,000 | 1,500 |
| 1996-12-25 | 626 | 638 | 620 | 638 | 40,000 | 1,595 |
| 1996-12-24 | 650 | 650 | 631 | 631 | 66,000 | 1,577.50 |
| 1996-12-20 | 660 | 660 | 649 | 650 | 70,000 | 1,625 |
| 1996-12-19 | 685 | 685 | 660 | 660 | 41,000 | 1,650 |
| 1996-12-18 | 697 | 697 | 685 | 690 | 34,000 | 1,725 |
| 1996-12-17 | 700 | 700 | 690 | 700 | 54,000 | 1,750 |
| 1996-12-16 | 709 | 709 | 700 | 700 | 57,000 | 1,750 |
| 1996-12-13 | 697 | 703 | 691 | 703 | 109,000 | 1,757.50 |
| 1996-12-12 | 716 | 716 | 697 | 697 | 31,000 | 1,742.50 |
| 1996-12-11 | 746 | 746 | 725 | 725 | 61,000 | 1,812.50 |
| 1996-12-10 | 750 | 750 | 740 | 740 | 59,000 | 1,850 |
| 1996-12-09 | 750 | 750 | 749 | 750 | 41,000 | 1,875 |
| 1996-12-06 | 760 | 760 | 750 | 750 | 35,000 | 1,875 |
| 1996-12-05 | 750 | 755 | 750 | 755 | 34,000 | 1,887.50 |
| 1996-12-04 | 748 | 750 | 748 | 750 | 65,000 | 1,875 |
| 1996-12-03 | 748 | 749 | 748 | 748 | 14,000 | 1,870 |
| 1996-12-02 | 750 | 751 | 738 | 748 | 244,000 | 1,870 |
| 1996-11-29 | 751 | 760 | 746 | 750 | 29,000 | 1,875 |
| 1996-11-28 | 764 | 764 | 758 | 760 | 35,000 | 1,900 |
| 1996-11-27 | 773 | 773 | 760 | 765 | 148,000 | 1,912.50 |
| 1996-11-26 | 776 | 780 | 770 | 776 | 99,000 | 1,940 |
| 1996-11-25 | 770 | 780 | 765 | 765 | 142,000 | 1,912.50 |
| 1996-11-22 | 769 | 790 | 769 | 790 | 147,000 | 1,975 |
| 1996-11-21 | 769 | 769 | 764 | 768 | 100,000 | 1,920 |
| 1996-11-20 | 765 | 765 | 762 | 765 | 103,000 | 1,912.50 |
| 1996-11-19 | 759 | 761 | 758 | 759 | 70,000 | 1,897.50 |
| 1996-11-18 | 769 | 769 | 757 | 759 | 14,000 | 1,897.50 |
| 1996-11-15 | 760 | 768 | 757 | 768 | 386,000 | 1,920 |
| 1996-11-14 | 770 | 770 | 765 | 768 | 96,000 | 1,920 |
| 1996-11-13 | 775 | 775 | 770 | 770 | 73,000 | 1,925 |
| 1996-11-12 | 775 | 775 | 770 | 770 | 79,000 | 1,925 |
| 1996-11-11 | 775 | 776 | 770 | 775 | 51,000 | 1,937.50 |
| 1996-11-08 | 776 | 778 | 774 | 775 | 70,000 | 1,937.50 |
| 1996-11-07 | 780 | 780 | 778 | 778 | 52,000 | 1,945 |
| 1996-11-06 | 773 | 775 | 773 | 775 | 32,000 | 1,937.50 |
| 1996-11-05 | 780 | 780 | 770 | 773 | 25,000 | 1,932.50 |
| 1996-11-01 | 770 | 774 | 766 | 770 | 122,000 | 1,925 |
| 1996-10-31 | 774 | 774 | 770 | 770 | 23,000 | 1,925 |
| 1996-10-30 | 770 | 774 | 770 | 774 | 25,000 | 1,935 |
| 1996-10-29 | 763 | 775 | 760 | 770 | 125,000 | 1,925 |
| 1996-10-28 | 746 | 765 | 746 | 760 | 90,000 | 1,900 |
| 1996-10-25 | 760 | 765 | 760 | 765 | 42,000 | 1,912.50 |
| 1996-10-24 | 783 | 783 | 760 | 760 | 15,000 | 1,900 |
| 1996-10-23 | 788 | 788 | 773 | 780 | 14,000 | 1,950 |
| 1996-10-22 | 792 | 792 | 792 | 792 | 33,000 | 1,980 |
| 1996-10-21 | 800 | 800 | 792 | 792 | 45,000 | 1,980 |
| 1996-10-18 | 790 | 790 | 786 | 790 | 39,000 | 1,975 |
| 1996-10-17 | 790 | 792 | 790 | 790 | 11,000 | 1,975 |
| 1996-10-16 | 796 | 796 | 792 | 792 | 27,000 | 1,980 |
| 1996-10-15 | 784 | 796 | 776 | 796 | 37,000 | 1,990 |
| 1996-10-14 | 785 | 785 | 777 | 784 | 16,000 | 1,960 |
| 1996-10-11 | 795 | 795 | 785 | 785 | 37,000 | 1,962.50 |
| 1996-10-09 | 795 | 795 | 790 | 790 | 45,000 | 1,975 |
| 1996-10-08 | 794 | 800 | 794 | 796 | 34,000 | 1,990 |
| 1996-10-07 | 800 | 800 | 794 | 794 | 28,000 | 1,985 |
| 1996-10-04 | 800 | 802 | 799 | 802 | 104,000 | 2,005 |
| 1996-10-03 | 800 | 805 | 798 | 802 | 61,000 | 2,005 |
| 1996-10-02 | 802 | 805 | 795 | 805 | 78,000 | 2,012.50 |
| 1996-10-01 | 804 | 805 | 795 | 803 | 84,000 | 2,007.50 |
| 1996-09-30 | 784 | 810 | 784 | 810 | 62,000 | 2,025 |
| 1996-09-27 | 780 | 794 | 773 | 794 | 38,000 | 1,985 |
| 1996-09-26 | 771 | 789 | 771 | 780 | 59,000 | 1,950 |
| 1996-09-25 | 775 | 775 | 764 | 771 | 30,000 | 1,927.50 |
| 1996-09-24 | 771 | 780 | 771 | 772 | 43,000 | 1,930 |
| 1996-09-20 | 780 | 784 | 772 | 779 | 63,000 | 1,947.50 |
| 1996-09-19 | 780 | 780 | 770 | 780 | 91,000 | 1,950 |
| 1996-09-18 | 777 | 779 | 773 | 778 | 58,000 | 1,945 |
| 1996-09-17 | 779 | 779 | 769 | 779 | 85,000 | 1,947.50 |
| 1996-09-13 | 755 | 755 | 751 | 752 | 43,000 | 1,880 |
| 1996-09-12 | 760 | 760 | 750 | 750 | 35,000 | 1,875 |
| 1996-09-11 | 775 | 775 | 763 | 763 | 36,000 | 1,907.50 |
| 1996-09-10 | 761 | 779 | 760 | 779 | 18,000 | 1,947.50 |
| 1996-09-09 | 780 | 780 | 760 | 760 | 45,000 | 1,900 |
| 1996-09-06 | 755 | 760 | 755 | 760 | 33,000 | 1,900 |
| 1996-09-05 | 764 | 770 | 761 | 763 | 45,000 | 1,907.50 |
| 1996-09-04 | 760 | 764 | 760 | 764 | 88,000 | 1,910 |
| 1996-09-03 | 765 | 765 | 760 | 760 | 26,000 | 1,900 |
| 1996-09-02 | 755 | 755 | 754 | 755 | 38,000 | 1,887.50 |
| 1996-08-30 | 761 | 761 | 750 | 760 | 37,000 | 1,900 |
| 1996-08-29 | 759 | 759 | 756 | 757 | 31,000 | 1,892.50 |
| 1996-08-28 | 765 | 770 | 759 | 759 | 115,000 | 1,897.50 |
| 1996-08-27 | 760 | 761 | 757 | 760 | 70,000 | 1,900 |
| 1996-08-26 | 762 | 762 | 760 | 760 | 43,000 | 1,900 |
| 1996-08-23 | 770 | 770 | 761 | 761 | 10,000 | 1,902.50 |
| 1996-08-22 | 761 | 790 | 761 | 770 | 16,000 | 1,925 |
| 1996-08-21 | 761 | 770 | 757 | 760 | 113,000 | 1,900 |
| 1996-08-20 | 760 | 761 | 757 | 757 | 81,000 | 1,892.50 |
| 1996-08-19 | 758 | 762 | 757 | 760 | 54,000 | 1,900 |
| 1996-08-16 | 756 | 758 | 755 | 756 | 115,000 | 1,890 |
| 1996-08-15 | 767 | 767 | 751 | 751 | 110,000 | 1,877.50 |
| 1996-08-14 | 757 | 764 | 757 | 757 | 52,000 | 1,892.50 |
| 1996-08-13 | 751 | 762 | 747 | 760 | 126,000 | 1,900 |
| 1996-08-12 | 757 | 759 | 748 | 748 | 84,000 | 1,870 |
| 1996-08-09 | 766 | 767 | 755 | 755 | 72,000 | 1,887.50 |
| 1996-08-08 | 767 | 768 | 765 | 768 | 79,000 | 1,920 |
| 1996-08-07 | 767 | 770 | 766 | 767 | 64,000 | 1,917.50 |
| 1996-08-06 | 777 | 777 | 765 | 766 | 62,000 | 1,915 |
| 1996-08-05 | 783 | 791 | 783 | 791 | 21,000 | 1,977.50 |
| 1996-08-02 | 782 | 800 | 782 | 782 | 22,000 | 1,955 |
| 1996-08-01 | 763 | 770 | 762 | 770 | 35,000 | 1,925 |
| 1996-07-31 | 762 | 762 | 759 | 759 | 113,000 | 1,897.50 |
| 1996-07-30 | 761 | 761 | 760 | 761 | 98,000 | 1,902.50 |
| 1996-07-29 | 763 | 770 | 762 | 762 | 32,000 | 1,905 |
| 1996-07-26 | 780 | 780 | 762 | 780 | 75,000 | 1,950 |
| 1996-07-25 | 792 | 792 | 756 | 780 | 174,000 | 1,950 |
| 1996-07-24 | 800 | 800 | 791 | 792 | 56,000 | 1,980 |
| 1996-07-23 | 801 | 803 | 799 | 799 | 138,000 | 1,997.50 |
| 1996-07-22 | 820 | 820 | 801 | 809 | 81,000 | 2,022.50 |
| 1996-07-19 | 800 | 810 | 797 | 800 | 58,000 | 2,000 |
| 1996-07-18 | 795 | 810 | 795 | 810 | 54,000 | 2,025 |
| 1996-07-17 | 800 | 803 | 800 | 801 | 36,000 | 2,002.50 |
| 1996-07-16 | 816 | 816 | 808 | 810 | 58,000 | 2,025 |
| 1996-07-15 | 807 | 829 | 807 | 827 | 42,000 | 2,067.50 |
| 1996-07-12 | 822 | 822 | 807 | 807 | 131,000 | 2,017.50 |
| 1996-07-11 | 829 | 838 | 826 | 832 | 183,000 | 2,080 |
| 1996-07-10 | 840 | 860 | 821 | 826 | 523,000 | 2,065 |
| 1996-07-09 | 798 | 820 | 798 | 820 | 177,000 | 2,050 |
| 1996-07-08 | 801 | 805 | 793 | 798 | 101,000 | 1,995 |
| 1996-07-05 | 802 | 802 | 800 | 802 | 51,000 | 2,005 |
| 1996-07-04 | 806 | 808 | 803 | 805 | 68,000 | 2,012.50 |
| 1996-07-03 | 817 | 817 | 800 | 809 | 32,000 | 2,022.50 |
| 1996-07-02 | 813 | 821 | 800 | 821 | 97,000 | 2,052.50 |
| 1996-07-01 | 808 | 810 | 806 | 806 | 112,000 | 2,015 |
| 1996-06-28 | 812 | 812 | 810 | 812 | 70,000 | 2,030 |
| 1996-06-27 | 810 | 812 | 808 | 809 | 128,000 | 2,022.50 |
| 1996-06-26 | 812 | 812 | 808 | 808 | 72,000 | 2,020 |
| 1996-06-25 | 812 | 812 | 806 | 807 | 88,000 | 2,017.50 |
| 1996-06-24 | 820 | 821 | 811 | 812 | 101,000 | 2,030 |
| 1996-06-21 | 800 | 821 | 798 | 821 | 130,000 | 2,052.50 |
| 1996-06-20 | 795 | 795 | 777 | 777 | 95,000 | 1,942.50 |
| 1996-06-19 | 780 | 790 | 776 | 790 | 61,000 | 1,975 |
| 1996-06-18 | 771 | 785 | 771 | 785 | 49,000 | 1,962.50 |
| 1996-06-17 | 785 | 785 | 761 | 762 | 23,000 | 1,905 |
| 1996-06-14 | 758 | 765 | 751 | 755 | 55,000 | 1,887.50 |
| 1996-06-13 | 780 | 780 | 768 | 768 | 28,000 | 1,920 |
| 1996-06-12 | 771 | 771 | 750 | 750 | 60,000 | 1,875 |
| 1996-06-11 | 750 | 760 | 736 | 760 | 43,000 | 1,900 |
| 1996-06-10 | 735 | 735 | 734 | 735 | 57,000 | 1,837.50 |
| 1996-06-07 | 754 | 754 | 731 | 735 | 48,000 | 1,837.50 |
| 1996-06-06 | 755 | 765 | 754 | 754 | 26,000 | 1,885 |
| 1996-06-05 | 770 | 773 | 755 | 755 | 50,000 | 1,887.50 |
| 1996-06-04 | 751 | 779 | 751 | 761 | 34,000 | 1,902.50 |
| 1996-06-03 | 782 | 782 | 755 | 755 | 95,000 | 1,887.50 |
| 1996-05-31 | 785 | 785 | 762 | 762 | 48,000 | 1,905 |
| 1996-05-30 | 784 | 791 | 780 | 780 | 29,000 | 1,950 |
| 1996-05-29 | 770 | 794 | 770 | 794 | 70,000 | 1,985 |
| 1996-05-28 | 772 | 772 | 753 | 770 | 58,000 | 1,925 |
| 1996-05-27 | 790 | 790 | 772 | 772 | 79,000 | 1,930 |
| 1996-05-24 | 780 | 792 | 780 | 780 | 85,000 | 1,950 |
| 1996-05-23 | 790 | 804 | 781 | 781 | 88,000 | 1,952.50 |
| 1996-05-22 | 817 | 820 | 796 | 800 | 277,000 | 2,000 |
| 1996-05-21 | 820 | 831 | 812 | 816 | 196,000 | 2,040 |
| 1996-05-20 | 830 | 840 | 806 | 817 | 468,000 | 2,042.50 |
| 1996-05-17 | 858 | 880 | 840 | 845 | 2,936,000 | 2,112.50 |
| 1996-05-16 | 745 | 838 | 745 | 838 | 1,955,000 | 2,095 |
| 1996-05-15 | 739 | 744 | 735 | 738 | 110,000 | 1,845 |
| 1996-05-14 | 744 | 744 | 731 | 735 | 125,000 | 1,837.50 |
| 1996-05-13 | 755 | 756 | 730 | 750 | 213,000 | 1,875 |
| 1996-05-10 | 748 | 760 | 748 | 755 | 231,000 | 1,887.50 |
| 1996-05-09 | 756 | 756 | 742 | 750 | 125,000 | 1,875 |
| 1996-05-08 | 745 | 772 | 745 | 756 | 137,000 | 1,890 |
| 1996-05-07 | 760 | 760 | 750 | 753 | 115,000 | 1,882.50 |
| 1996-05-02 | 758 | 761 | 754 | 760 | 192,000 | 1,900 |
| 1996-05-01 | 761 | 768 | 756 | 757 | 401,000 | 1,892.50 |
| 1996-04-30 | 760 | 760 | 740 | 755 | 27,000 | 1,887.50 |
| 1996-04-26 | 764 | 764 | 750 | 750 | 228,000 | 1,875 |
| 1996-04-25 | 765 | 774 | 754 | 760 | 229,000 | 1,900 |
| 1996-04-24 | 755 | 766 | 754 | 756 | 197,000 | 1,890 |
| 1996-04-23 | 749 | 755 | 740 | 755 | 94,000 | 1,887.50 |
| 1996-04-22 | 749 | 755 | 730 | 755 | 100,000 | 1,887.50 |
| 1996-04-19 | 739 | 740 | 730 | 730 | 42,000 | 1,825 |
| 1996-04-18 | 730 | 739 | 720 | 739 | 68,000 | 1,847.50 |
| 1996-04-17 | 726 | 732 | 726 | 732 | 88,000 | 1,830 |
| 1996-04-16 | 749 | 760 | 726 | 726 | 242,000 | 1,815 |
| 1996-04-15 | 735 | 749 | 735 | 749 | 134,000 | 1,872.50 |
| 1996-04-12 | 726 | 748 | 726 | 735 | 481,000 | 1,837.50 |
| 1996-04-11 | 720 | 755 | 720 | 750 | 348,000 | 1,875 |
| 1996-04-10 | 719 | 724 | 710 | 715 | 25,000 | 1,787.50 |
| 1996-04-09 | 709 | 727 | 709 | 714 | 31,000 | 1,785 |
| 1996-04-08 | 720 | 720 | 715 | 719 | 35,000 | 1,797.50 |
| 1996-04-05 | 710 | 720 | 710 | 719 | 39,000 | 1,797.50 |
| 1996-04-04 | 713 | 713 | 710 | 710 | 14,000 | 1,775 |
| 1996-04-03 | 700 | 733 | 698 | 733 | 115,000 | 1,832.50 |
| 1996-04-02 | 715 | 715 | 704 | 715 | 30,000 | 1,787.50 |
| 1996-04-01 | 719 | 725 | 700 | 725 | 184,000 | 1,812.50 |
| 1996-03-29 | 684 | 720 | 675 | 719 | 176,000 | 1,797.50 |
| 1996-03-28 | 664 | 676 | 663 | 676 | 108,000 | 1,690 |
| 1996-03-27 | 660 | 670 | 658 | 660 | 119,000 | 1,650 |
| 1996-03-26 | 652 | 670 | 652 | 655 | 61,000 | 1,637.50 |
| 1996-03-25 | 690 | 693 | 680 | 680 | 47,000 | 1,700 |
| 1996-03-22 | 676 | 690 | 676 | 690 | 43,000 | 1,725 |
| 1996-03-21 | 700 | 700 | 691 | 699 | 133,000 | 1,747.50 |
| 1996-03-19 | 679 | 695 | 675 | 695 | 144,000 | 1,737.50 |
| 1996-03-18 | 645 | 675 | 645 | 647 | 69,000 | 1,617.50 |
| 1996-03-15 | 650 | 680 | 645 | 675 | 54,000 | 1,687.50 |
| 1996-03-14 | 640 | 640 | 630 | 630 | 39,000 | 1,575 |
| 1996-03-13 | 640 | 644 | 640 | 641 | 51,000 | 1,602.50 |
| 1996-03-12 | 640 | 641 | 640 | 640 | 8,000 | 1,600 |
| 1996-03-11 | 640 | 648 | 639 | 648 | 39,000 | 1,620 |
| 1996-03-08 | 655 | 660 | 655 | 660 | 163,000 | 1,650 |
| 1996-03-07 | 677 | 677 | 670 | 670 | 54,000 | 1,675 |
| 1996-03-06 | 678 | 685 | 678 | 685 | 26,000 | 1,712.50 |
| 1996-03-05 | 676 | 680 | 676 | 678 | 49,000 | 1,695 |
| 1996-03-04 | 689 | 689 | 678 | 680 | 52,000 | 1,700 |
| 1996-03-01 | 689 | 689 | 680 | 680 | 43,000 | 1,700 |
| 1996-02-29 | 680 | 688 | 679 | 688 | 100,000 | 1,720 |
| 1996-02-28 | 678 | 690 | 678 | 690 | 60,000 | 1,725 |
| 1996-02-27 | 678 | 678 | 678 | 678 | 56,000 | 1,695 |
| 1996-02-26 | 676 | 690 | 676 | 690 | 89,000 | 1,725 |
| 1996-02-23 | 677 | 680 | 671 | 676 | 233,000 | 1,690 |
| 1996-02-22 | 677 | 677 | 677 | 677 | 17,000 | 1,692.50 |
| 1996-02-21 | 686 | 688 | 684 | 688 | 143,000 | 1,720 |
| 1996-02-20 | 684 | 692 | 679 | 687 | 200,000 | 1,717.50 |
| 1996-02-19 | 680 | 685 | 678 | 684 | 196,000 | 1,710 |
| 1996-02-16 | 677 | 681 | 672 | 680 | 113,000 | 1,700 |
| 1996-02-15 | 679 | 679 | 672 | 677 | 121,000 | 1,692.50 |
| 1996-02-14 | 670 | 680 | 670 | 680 | 84,000 | 1,700 |
| 1996-02-13 | 680 | 688 | 680 | 682 | 155,000 | 1,705 |
| 1996-02-09 | 688 | 688 | 666 | 678 | 136,000 | 1,695 |
| 1996-02-08 | 690 | 690 | 681 | 688 | 73,000 | 1,720 |
| 1996-02-07 | 695 | 695 | 686 | 689 | 238,000 | 1,722.50 |
| 1996-02-06 | 690 | 695 | 678 | 678 | 29,000 | 1,695 |
| 1996-02-05 | 691 | 700 | 690 | 695 | 90,000 | 1,737.50 |
| 1996-02-02 | 719 | 745 | 709 | 721 | 373,000 | 1,802.50 |
| 1996-02-01 | 667 | 713 | 667 | 709 | 344,000 | 1,772.50 |
| 1996-01-31 | 667 | 667 | 665 | 667 | 84,000 | 1,667.50 |
| 1996-01-30 | 652 | 665 | 652 | 665 | 68,000 | 1,662.50 |
| 1996-01-29 | 662 | 662 | 652 | 659 | 39,000 | 1,647.50 |
| 1996-01-26 | 660 | 666 | 660 | 662 | 94,000 | 1,655 |
| 1996-01-25 | 650 | 666 | 650 | 666 | 85,000 | 1,665 |
| 1996-01-24 | 651 | 655 | 651 | 651 | 13,000 | 1,627.50 |
| 1996-01-23 | 655 | 660 | 655 | 655 | 31,000 | 1,637.50 |
| 1996-01-22 | 659 | 659 | 649 | 650 | 20,000 | 1,625 |
| 1996-01-19 | 645 | 649 | 645 | 649 | 85,000 | 1,622.50 |
| 1996-01-18 | 666 | 666 | 657 | 657 | 53,000 | 1,642.50 |
| 1996-01-17 | 661 | 669 | 656 | 661 | 50,000 | 1,652.50 |
| 1996-01-16 | 685 | 689 | 650 | 669 | 122,000 | 1,672.50 |
| 1996-01-12 | 700 | 700 | 680 | 685 | 115,000 | 1,712.50 |
| 1996-01-11 | 700 | 700 | 682 | 700 | 72,000 | 1,750 |
| 1996-01-10 | 680 | 705 | 670 | 705 | 203,000 | 1,762.50 |
| 1996-01-09 | 680 | 680 | 661 | 670 | 75,000 | 1,675 |
| 1996-01-08 | 685 | 690 | 670 | 690 | 31,000 | 1,725 |
| 1996-01-05 | 695 | 695 | 685 | 695 | 131,000 | 1,737.50 |
| 1996-01-04 | 685 | 691 | 680 | 685 | 73,000 | 1,712.50 |
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
