9470 (株)学研ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 194 | 196 | 183 | 183 | 14,000 | 457.50 |
| 1997-12-29 | 182 | 194 | 181 | 193 | 41,000 | 482.50 |
| 1997-12-26 | 214 | 215 | 196 | 196 | 73,000 | 490 |
| 1997-12-25 | 182 | 214 | 181 | 214 | 109,000 | 535 |
| 1997-12-24 | 185 | 191 | 181 | 181 | 103,000 | 452.50 |
| 1997-12-22 | 219 | 219 | 195 | 200 | 158,000 | 500 |
| 1997-12-19 | 220 | 220 | 217 | 219 | 123,000 | 547.50 |
| 1997-12-18 | 242 | 242 | 215 | 217 | 114,000 | 542.50 |
| 1997-12-17 | 225 | 242 | 220 | 242 | 140,000 | 605 |
| 1997-12-16 | 210 | 223 | 210 | 223 | 134,000 | 557.50 |
| 1997-12-15 | 214 | 214 | 202 | 210 | 106,000 | 525 |
| 1997-12-12 | 225 | 230 | 214 | 214 | 251,000 | 535 |
| 1997-12-11 | 255 | 255 | 231 | 239 | 454,000 | 597.50 |
| 1997-12-10 | 256 | 264 | 256 | 256 | 40,000 | 640 |
| 1997-12-09 | 260 | 265 | 255 | 256 | 43,000 | 640 |
| 1997-12-08 | 264 | 265 | 255 | 255 | 62,000 | 637.50 |
| 1997-12-05 | 258 | 264 | 258 | 264 | 171,000 | 660 |
| 1997-12-04 | 265 | 265 | 255 | 258 | 72,000 | 645 |
| 1997-12-03 | 250 | 270 | 250 | 265 | 212,000 | 662.50 |
| 1997-12-02 | 235 | 250 | 232 | 246 | 532,000 | 615 |
| 1997-12-01 | 262 | 262 | 230 | 230 | 399,000 | 575 |
| 1997-11-28 | 275 | 280 | 250 | 262 | 500,000 | 655 |
| 1997-11-27 | 273 | 273 | 273 | 273 | 90,000 | 682.50 |
| 1997-11-26 | 356 | 367 | 353 | 353 | 54,000 | 882.50 |
| 1997-11-25 | 373 | 373 | 351 | 356 | 57,000 | 890 |
| 1997-11-21 | 385 | 386 | 380 | 386 | 59,000 | 965 |
| 1997-11-20 | 385 | 387 | 385 | 385 | 139,000 | 962.50 |
| 1997-11-19 | 410 | 410 | 385 | 387 | 98,000 | 967.50 |
| 1997-11-18 | 401 | 412 | 401 | 410 | 55,000 | 1,025 |
| 1997-11-17 | 389 | 410 | 389 | 405 | 39,000 | 1,012.50 |
| 1997-11-14 | 385 | 390 | 383 | 389 | 104,000 | 972.50 |
| 1997-11-13 | 385 | 386 | 382 | 382 | 37,000 | 955 |
| 1997-11-12 | 393 | 396 | 391 | 393 | 48,000 | 982.50 |
| 1997-11-11 | 391 | 393 | 390 | 391 | 22,000 | 977.50 |
| 1997-11-10 | 389 | 391 | 386 | 391 | 45,000 | 977.50 |
| 1997-11-07 | 392 | 392 | 392 | 392 | 48,000 | 980 |
| 1997-11-06 | 398 | 398 | 390 | 392 | 102,000 | 980 |
| 1997-11-05 | 405 | 405 | 396 | 399 | 50,000 | 997.50 |
| 1997-11-04 | 398 | 405 | 397 | 405 | 17,000 | 1,012.50 |
| 1997-10-31 | 395 | 398 | 390 | 398 | 17,000 | 995 |
| 1997-10-30 | 388 | 401 | 388 | 395 | 98,000 | 987.50 |
| 1997-10-29 | 384 | 388 | 384 | 384 | 113,000 | 960 |
| 1997-10-28 | 405 | 405 | 379 | 379 | 99,000 | 947.50 |
| 1997-10-27 | 405 | 405 | 405 | 405 | 12,000 | 1,012.50 |
| 1997-10-24 | 401 | 405 | 400 | 400 | 10,000 | 1,000 |
| 1997-10-23 | 420 | 420 | 400 | 400 | 69,000 | 1,000 |
| 1997-10-22 | 418 | 429 | 418 | 420 | 107,000 | 1,050 |
| 1997-10-21 | 407 | 423 | 407 | 423 | 39,000 | 1,057.50 |
| 1997-10-20 | 400 | 407 | 397 | 407 | 72,000 | 1,017.50 |
| 1997-10-17 | 392 | 402 | 390 | 400 | 171,000 | 1,000 |
| 1997-10-16 | 375 | 394 | 375 | 394 | 119,000 | 985 |
| 1997-10-15 | 367 | 380 | 356 | 379 | 203,000 | 947.50 |
| 1997-10-14 | 360 | 364 | 355 | 362 | 120,000 | 905 |
| 1997-10-13 | 361 | 361 | 355 | 355 | 66,000 | 887.50 |
| 1997-10-09 | 365 | 367 | 356 | 360 | 222,000 | 900 |
| 1997-10-08 | 366 | 370 | 366 | 370 | 103,000 | 925 |
| 1997-10-07 | 371 | 372 | 367 | 372 | 181,000 | 930 |
| 1997-10-06 | 374 | 380 | 370 | 371 | 37,000 | 927.50 |
| 1997-10-03 | 370 | 384 | 370 | 384 | 71,000 | 960 |
| 1997-10-02 | 404 | 404 | 370 | 372 | 117,000 | 930 |
| 1997-10-01 | 391 | 406 | 386 | 406 | 95,000 | 1,015 |
| 1997-09-30 | 409 | 419 | 395 | 395 | 63,000 | 987.50 |
| 1997-09-29 | 408 | 410 | 390 | 410 | 176,000 | 1,025 |
| 1997-09-26 | 423 | 423 | 405 | 408 | 142,000 | 1,020 |
| 1997-09-25 | 450 | 455 | 438 | 438 | 85,000 | 1,095 |
| 1997-09-24 | 450 | 460 | 450 | 455 | 51,000 | 1,137.50 |
| 1997-09-22 | 456 | 456 | 450 | 450 | 114,000 | 1,125 |
| 1997-09-19 | 435 | 468 | 435 | 456 | 390,000 | 1,140 |
| 1997-09-18 | 423 | 444 | 422 | 437 | 377,000 | 1,092.50 |
| 1997-09-17 | 423 | 429 | 410 | 410 | 68,000 | 1,025 |
| 1997-09-16 | 426 | 427 | 420 | 423 | 36,000 | 1,057.50 |
| 1997-09-12 | 435 | 435 | 425 | 427 | 253,000 | 1,067.50 |
| 1997-09-11 | 444 | 444 | 435 | 435 | 122,000 | 1,087.50 |
| 1997-09-10 | 448 | 449 | 445 | 445 | 63,000 | 1,112.50 |
| 1997-09-09 | 456 | 456 | 446 | 446 | 231,000 | 1,115 |
| 1997-09-08 | 473 | 473 | 450 | 451 | 201,000 | 1,127.50 |
| 1997-09-05 | 465 | 474 | 465 | 474 | 179,000 | 1,185 |
| 1997-09-04 | 487 | 490 | 470 | 470 | 107,000 | 1,175 |
| 1997-09-03 | 498 | 500 | 487 | 492 | 170,000 | 1,230 |
| 1997-09-02 | 500 | 500 | 494 | 495 | 177,000 | 1,237.50 |
| 1997-09-01 | 514 | 514 | 501 | 503 | 23,000 | 1,257.50 |
| 1997-08-29 | 512 | 515 | 503 | 514 | 74,000 | 1,285 |
| 1997-08-28 | 545 | 549 | 511 | 525 | 238,000 | 1,312.50 |
| 1997-08-27 | 539 | 544 | 530 | 544 | 184,000 | 1,360 |
| 1997-08-26 | 535 | 549 | 527 | 527 | 150,000 | 1,317.50 |
| 1997-08-25 | 500 | 528 | 480 | 520 | 400,000 | 1,300 |
| 1997-08-22 | 534 | 535 | 494 | 498 | 568,000 | 1,245 |
| 1997-08-21 | 550 | 555 | 518 | 524 | 990,000 | 1,310 |
| 1997-08-20 | 610 | 639 | 538 | 540 | 1,130,000 | 1,350 |
| 1997-08-19 | 589 | 613 | 561 | 610 | 382,000 | 1,525 |
| 1997-08-18 | 620 | 630 | 588 | 600 | 736,000 | 1,500 |
| 1997-08-15 | 557 | 557 | 532 | 553 | 105,000 | 1,382.50 |
| 1997-08-14 | 546 | 556 | 537 | 537 | 158,000 | 1,342.50 |
| 1997-08-13 | 539 | 542 | 535 | 540 | 146,000 | 1,350 |
| 1997-08-12 | 522 | 530 | 518 | 528 | 69,000 | 1,320 |
| 1997-08-11 | 510 | 535 | 507 | 529 | 35,000 | 1,322.50 |
| 1997-08-08 | 521 | 525 | 510 | 525 | 47,000 | 1,312.50 |
| 1997-08-07 | 528 | 530 | 521 | 527 | 29,000 | 1,317.50 |
| 1997-08-06 | 527 | 532 | 525 | 527 | 47,000 | 1,317.50 |
| 1997-08-05 | 530 | 536 | 525 | 527 | 19,000 | 1,317.50 |
| 1997-08-04 | 544 | 544 | 526 | 531 | 24,000 | 1,327.50 |
| 1997-08-01 | 537 | 537 | 528 | 528 | 91,000 | 1,320 |
| 1997-07-31 | 536 | 542 | 536 | 542 | 71,000 | 1,355 |
| 1997-07-30 | 536 | 537 | 536 | 537 | 108,000 | 1,342.50 |
| 1997-07-29 | 540 | 550 | 540 | 546 | 145,000 | 1,365 |
| 1997-07-28 | 536 | 551 | 536 | 544 | 92,000 | 1,360 |
| 1997-07-25 | 557 | 557 | 537 | 540 | 46,000 | 1,350 |
| 1997-07-24 | 547 | 557 | 543 | 557 | 146,000 | 1,392.50 |
| 1997-07-23 | 541 | 542 | 533 | 536 | 73,000 | 1,340 |
| 1997-07-22 | 563 | 563 | 550 | 551 | 150,000 | 1,377.50 |
| 1997-07-18 | 572 | 572 | 555 | 563 | 233,000 | 1,407.50 |
| 1997-07-17 | 587 | 588 | 575 | 579 | 100,000 | 1,447.50 |
| 1997-07-16 | 561 | 582 | 560 | 567 | 51,000 | 1,417.50 |
| 1997-07-15 | 555 | 565 | 555 | 560 | 102,000 | 1,400 |
| 1997-07-14 | 570 | 576 | 558 | 575 | 52,000 | 1,437.50 |
| 1997-07-11 | 582 | 600 | 570 | 600 | 55,000 | 1,500 |
| 1997-07-10 | 558 | 610 | 558 | 598 | 77,000 | 1,495 |
| 1997-07-09 | 565 | 566 | 561 | 564 | 58,000 | 1,410 |
| 1997-07-08 | 568 | 568 | 560 | 560 | 37,000 | 1,400 |
| 1997-07-07 | 571 | 575 | 568 | 570 | 119,000 | 1,425 |
| 1997-07-04 | 575 | 575 | 571 | 571 | 18,000 | 1,427.50 |
| 1997-07-03 | 588 | 588 | 580 | 583 | 13,000 | 1,457.50 |
| 1997-07-02 | 600 | 600 | 589 | 590 | 18,000 | 1,475 |
| 1997-07-01 | 596 | 596 | 575 | 585 | 62,000 | 1,462.50 |
| 1997-06-30 | 605 | 606 | 600 | 603 | 46,000 | 1,507.50 |
| 1997-06-27 | 615 | 615 | 602 | 605 | 17,000 | 1,512.50 |
| 1997-06-26 | 605 | 612 | 605 | 610 | 139,000 | 1,525 |
| 1997-06-25 | 605 | 615 | 601 | 605 | 43,000 | 1,512.50 |
| 1997-06-24 | 606 | 618 | 597 | 617 | 27,000 | 1,542.50 |
| 1997-06-23 | 634 | 634 | 605 | 626 | 57,000 | 1,565 |
| 1997-06-20 | 638 | 638 | 630 | 636 | 86,000 | 1,590 |
| 1997-06-19 | 645 | 645 | 632 | 638 | 48,000 | 1,595 |
| 1997-06-18 | 650 | 650 | 640 | 640 | 28,000 | 1,600 |
| 1997-06-17 | 650 | 654 | 648 | 650 | 48,000 | 1,625 |
| 1997-06-16 | 657 | 660 | 646 | 650 | 53,000 | 1,625 |
| 1997-06-13 | 663 | 670 | 650 | 664 | 188,000 | 1,660 |
| 1997-06-12 | 647 | 665 | 645 | 659 | 147,000 | 1,647.50 |
| 1997-06-11 | 629 | 645 | 629 | 645 | 134,000 | 1,612.50 |
| 1997-06-10 | 620 | 630 | 620 | 625 | 76,000 | 1,562.50 |
| 1997-06-09 | 613 | 623 | 613 | 623 | 83,000 | 1,557.50 |
| 1997-06-06 | 612 | 616 | 612 | 613 | 28,000 | 1,532.50 |
| 1997-06-05 | 611 | 616 | 605 | 616 | 83,000 | 1,540 |
| 1997-06-04 | 615 | 618 | 615 | 616 | 49,000 | 1,540 |
| 1997-06-03 | 629 | 629 | 614 | 622 | 121,000 | 1,555 |
| 1997-06-02 | 595 | 623 | 595 | 619 | 150,000 | 1,547.50 |
| 1997-05-30 | 562 | 592 | 562 | 585 | 466,000 | 1,462.50 |
| 1997-05-29 | 572 | 572 | 559 | 572 | 10,000 | 1,430 |
| 1997-05-28 | 584 | 584 | 579 | 582 | 28,000 | 1,455 |
| 1997-05-27 | 576 | 584 | 576 | 584 | 55,000 | 1,460 |
| 1997-05-26 | 562 | 579 | 562 | 575 | 55,000 | 1,437.50 |
| 1997-05-23 | 569 | 569 | 550 | 562 | 22,000 | 1,405 |
| 1997-05-22 | 566 | 570 | 550 | 563 | 168,000 | 1,407.50 |
| 1997-05-21 | 575 | 578 | 571 | 571 | 12,000 | 1,427.50 |
| 1997-05-20 | 586 | 586 | 580 | 580 | 37,000 | 1,450 |
| 1997-05-19 | 575 | 592 | 575 | 585 | 21,000 | 1,462.50 |
| 1997-05-16 | 571 | 585 | 571 | 582 | 87,000 | 1,455 |
| 1997-05-15 | 586 | 586 | 571 | 571 | 82,000 | 1,427.50 |
| 1997-05-14 | 605 | 605 | 583 | 586 | 39,000 | 1,465 |
| 1997-05-13 | 599 | 610 | 598 | 609 | 164,000 | 1,522.50 |
| 1997-05-12 | 582 | 598 | 581 | 595 | 76,000 | 1,487.50 |
| 1997-05-09 | 575 | 585 | 574 | 585 | 148,000 | 1,462.50 |
| 1997-05-08 | 572 | 590 | 572 | 581 | 96,000 | 1,452.50 |
| 1997-05-07 | 552 | 570 | 552 | 570 | 293,000 | 1,425 |
| 1997-05-06 | 549 | 567 | 548 | 550 | 169,000 | 1,375 |
| 1997-05-02 | 571 | 571 | 540 | 555 | 52,000 | 1,387.50 |
| 1997-05-01 | 595 | 595 | 561 | 561 | 10,000 | 1,402.50 |
| 1997-04-30 | 576 | 586 | 575 | 575 | 6,000 | 1,437.50 |
| 1997-04-25 | 594 | 595 | 584 | 595 | 26,000 | 1,487.50 |
| 1997-04-24 | 590 | 595 | 590 | 594 | 60,000 | 1,485 |
| 1997-04-23 | 590 | 590 | 590 | 590 | 21,000 | 1,475 |
| 1997-04-22 | 591 | 596 | 582 | 591 | 73,000 | 1,477.50 |
| 1997-04-21 | 570 | 590 | 570 | 581 | 43,000 | 1,452.50 |
| 1997-04-18 | 560 | 570 | 560 | 570 | 55,000 | 1,425 |
| 1997-04-17 | 562 | 565 | 550 | 560 | 13,000 | 1,400 |
| 1997-04-16 | 536 | 565 | 536 | 565 | 42,000 | 1,412.50 |
| 1997-04-15 | 501 | 522 | 501 | 521 | 64,000 | 1,302.50 |
| 1997-04-14 | 523 | 523 | 510 | 510 | 24,000 | 1,275 |
| 1997-04-11 | 524 | 524 | 520 | 524 | 9,000 | 1,310 |
| 1997-04-10 | 539 | 540 | 530 | 530 | 53,000 | 1,325 |
| 1997-04-09 | 544 | 544 | 539 | 539 | 46,000 | 1,347.50 |
| 1997-04-08 | 550 | 550 | 542 | 544 | 34,000 | 1,360 |
| 1997-04-07 | 553 | 555 | 552 | 552 | 14,000 | 1,380 |
| 1997-04-04 | 559 | 570 | 552 | 552 | 45,000 | 1,380 |
| 1997-04-03 | 571 | 571 | 559 | 559 | 15,000 | 1,397.50 |
| 1997-04-02 | 569 | 569 | 560 | 560 | 27,000 | 1,400 |
| 1997-04-01 | 569 | 570 | 560 | 567 | 32,000 | 1,417.50 |
| 1997-03-31 | 557 | 577 | 557 | 569 | 52,000 | 1,422.50 |
| 1997-03-28 | 550 | 550 | 546 | 547 | 20,000 | 1,367.50 |
| 1997-03-27 | 561 | 569 | 540 | 547 | 38,000 | 1,367.50 |
| 1997-03-26 | 559 | 560 | 559 | 560 | 8,000 | 1,400 |
| 1997-03-25 | 561 | 579 | 558 | 579 | 124,000 | 1,447.50 |
| 1997-03-24 | 545 | 569 | 545 | 569 | 179,000 | 1,422.50 |
| 1997-03-21 | 560 | 560 | 550 | 555 | 52,000 | 1,387.50 |
| 1997-03-19 | 540 | 570 | 540 | 561 | 83,000 | 1,402.50 |
| 1997-03-18 | 560 | 571 | 560 | 568 | 65,000 | 1,420 |
| 1997-03-17 | 542 | 580 | 542 | 570 | 42,000 | 1,425 |
| 1997-03-14 | 532 | 541 | 532 | 541 | 56,000 | 1,352.50 |
| 1997-03-13 | 533 | 535 | 533 | 533 | 9,000 | 1,332.50 |
| 1997-03-12 | 525 | 533 | 525 | 533 | 207,000 | 1,332.50 |
| 1997-03-11 | 531 | 541 | 530 | 530 | 87,000 | 1,325 |
| 1997-03-07 | 511 | 530 | 511 | 530 | 53,000 | 1,325 |
| 1997-03-06 | 529 | 529 | 511 | 512 | 28,000 | 1,280 |
| 1997-03-05 | 547 | 547 | 530 | 530 | 41,000 | 1,325 |
| 1997-03-04 | 542 | 550 | 541 | 550 | 107,000 | 1,375 |
| 1997-03-03 | 545 | 545 | 540 | 543 | 63,000 | 1,357.50 |
| 1997-02-28 | 546 | 550 | 544 | 545 | 67,000 | 1,362.50 |
| 1997-02-27 | 560 | 560 | 550 | 554 | 33,000 | 1,385 |
| 1997-02-26 | 550 | 553 | 549 | 551 | 31,000 | 1,377.50 |
| 1997-02-25 | 545 | 550 | 545 | 549 | 38,000 | 1,372.50 |
| 1997-02-24 | 532 | 550 | 532 | 550 | 16,000 | 1,375 |
| 1997-02-21 | 520 | 532 | 520 | 532 | 120,000 | 1,330 |
| 1997-02-20 | 519 | 520 | 519 | 520 | 58,000 | 1,300 |
| 1997-02-19 | 518 | 519 | 510 | 519 | 35,000 | 1,297.50 |
| 1997-02-18 | 524 | 524 | 515 | 519 | 30,000 | 1,297.50 |
| 1997-02-17 | 510 | 520 | 508 | 508 | 78,000 | 1,270 |
| 1997-02-14 | 515 | 515 | 508 | 508 | 56,000 | 1,270 |
| 1997-02-13 | 520 | 540 | 515 | 515 | 75,000 | 1,287.50 |
| 1997-02-12 | 521 | 530 | 521 | 530 | 101,000 | 1,325 |
| 1997-02-10 | 525 | 525 | 511 | 515 | 42,000 | 1,287.50 |
| 1997-02-07 | 540 | 543 | 540 | 540 | 20,000 | 1,350 |
| 1997-02-06 | 530 | 540 | 530 | 540 | 79,000 | 1,350 |
| 1997-02-05 | 556 | 556 | 540 | 550 | 17,000 | 1,375 |
| 1997-02-04 | 555 | 560 | 555 | 555 | 28,000 | 1,387.50 |
| 1997-02-03 | 540 | 545 | 539 | 545 | 71,000 | 1,362.50 |
| 1997-01-31 | 530 | 537 | 520 | 528 | 251,000 | 1,320 |
| 1997-01-30 | 552 | 552 | 520 | 520 | 123,000 | 1,300 |
| 1997-01-29 | 558 | 558 | 540 | 550 | 89,000 | 1,375 |
| 1997-01-28 | 560 | 560 | 542 | 550 | 43,000 | 1,375 |
| 1997-01-27 | 580 | 580 | 560 | 560 | 27,000 | 1,400 |
| 1997-01-24 | 579 | 585 | 577 | 578 | 119,000 | 1,445 |
| 1997-01-23 | 579 | 580 | 575 | 577 | 46,000 | 1,442.50 |
| 1997-01-22 | 587 | 587 | 572 | 578 | 183,000 | 1,445 |
| 1997-01-21 | 600 | 600 | 577 | 577 | 20,000 | 1,442.50 |
| 1997-01-20 | 610 | 610 | 585 | 594 | 82,000 | 1,485 |
| 1997-01-17 | 615 | 615 | 600 | 606 | 73,000 | 1,515 |
| 1997-01-16 | 611 | 630 | 605 | 605 | 68,000 | 1,512.50 |
| 1997-01-14 | 600 | 607 | 600 | 607 | 38,000 | 1,517.50 |
| 1997-01-13 | 571 | 600 | 565 | 600 | 102,000 | 1,500 |
| 1997-01-10 | 609 | 609 | 555 | 557 | 68,000 | 1,392.50 |
| 1997-01-09 | 605 | 610 | 600 | 610 | 71,000 | 1,525 |
| 1997-01-08 | 640 | 640 | 630 | 630 | 36,000 | 1,575 |
| 1997-01-07 | 653 | 653 | 640 | 640 | 32,000 | 1,600 |
| 1997-01-06 | 660 | 660 | 655 | 655 | 7,000 | 1,637.50 |
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
