9470 (株)学研ホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	127	135	127	130	18,000	325
1998-12-29	126	129	126	128	104,000	320
1998-12-28	135	135	130	133	24,000	332.50
1998-12-25	128	132	125	132	151,000	330
1998-12-24	128	130	128	128	35,000	320
1998-12-22	128	132	128	130	36,000	325
1998-12-21	128	130	125	125	177,000	312.50
1998-12-18	124	132	124	125	166,000	312.50
1998-12-17	135	138	123	124	329,000	310
1998-12-16	140	140	138	138	31,000	345
1998-12-15	140	140	136	140	38,000	350
1998-12-14	140	140	136	137	106,000	342.50
1998-12-11	147	149	140	140	233,000	350
1998-12-10	149	150	147	147	122,000	367.50
1998-12-09	140	148	139	147	78,000	367.50
1998-12-08	141	143	141	143	39,000	357.50
1998-12-07	143	143	140	141	122,000	352.50
1998-12-04	147	148	141	143	121,000	357.50
1998-12-03	150	165	148	148	202,000	370
1998-12-02	150	153	149	151	75,000	377.50
1998-12-01	140	153	140	148	546,000	370
1998-11-30	156	163	153	156	344,000	390
1998-11-27	164	172	156	156	669,000	390
1998-11-26	145	165	145	164	674,000	410
1998-11-25	148	148	142	145	212,000	362.50
1998-11-24	136	148	134	144	577,000	360
1998-11-20	132	137	132	135	227,000	337.50
1998-11-19	140	141	130	130	239,000	325
1998-11-18	128	138	126	138	345,000	345
1998-11-17	128	128	127	127	82,000	317.50
1998-11-16	128	129	124	129	98,000	322.50
1998-11-13	126	126	121	121	203,000	302.50
1998-11-12	129	129	123	123	59,000	307.50
1998-11-11	135	135	125	130	104,000	325
1998-11-10	125	130	124	130	203,000	325
1998-11-09	127	130	121	121	90,000	302.50
1998-11-06	126	130	125	125	30,000	312.50
1998-11-05	133	138	129	129	90,000	322.50
1998-11-04	130	135	130	133	41,000	332.50
1998-11-02	138	138	121	125	42,000	312.50
1998-10-30	118	126	117	118	167,000	295
1998-10-29	125	127	118	118	187,000	295
1998-10-28	120	128	120	126	106,000	315
1998-10-27	135	140	135	135	58,000	337.50
1998-10-26	133	138	133	135	41,000	337.50
1998-10-23	136	139	132	133	38,000	332.50
1998-10-22	140	150	140	140	104,000	350
1998-10-21	150	150	140	140	45,000	350
1998-10-20	139	150	139	141	170,000	352.50
1998-10-19	125	139	120	139	29,000	347.50
1998-10-16	130	130	120	125	74,000	312.50
1998-10-15	119	124	101	121	173,000	302.50
1998-10-14	139	140	139	139	54,000	347.50
1998-10-13	142	142	139	139	55,000	347.50
1998-10-12	140	143	139	140	78,000	350
1998-10-09	140	140	139	140	28,000	350
1998-10-08	145	150	139	143	65,000	357.50
1998-10-07	136	146	136	146	30,000	365
1998-10-06	139	140	135	135	84,000	337.50
1998-10-05	140	145	136	136	57,000	340
1998-10-02	147	147	139	140	27,000	350
1998-10-01	141	149	139	140	60,000	350
1998-09-30	150	150	140	141	87,000	352.50
1998-09-29	150	150	145	145	23,000	362.50
1998-09-28	150	150	150	150	38,000	375
1998-09-25	150	155	149	149	118,000	372.50
1998-09-24	170	171	146	149	254,000	372.50
1998-09-22	173	180	165	165	46,000	412.50
1998-09-21	170	170	168	170	46,000	425
1998-09-18	165	169	165	168	64,000	420
1998-09-17	171	171	168	168	45,000	420
1998-09-16	175	180	175	180	7,000	450
1998-09-14	170	177	169	176	47,000	440
1998-09-11	173	182	171	171	75,000	427.50
1998-09-10	175	175	172	172	34,000	430
1998-09-09	173	175	173	175	25,000	437.50
1998-09-08	171	180	171	178	49,000	445
1998-09-07	172	182	172	176	65,000	440
1998-09-04	180	180	171	177	46,000	442.50
1998-09-03	185	185	180	181	43,000	452.50
1998-09-02	190	190	182	185	46,000	462.50
1998-09-01	188	188	185	187	65,000	467.50
1998-08-31	188	192	188	192	103,000	480
1998-08-28	190	191	186	188	88,000	470
1998-08-27	195	195	191	191	43,000	477.50
1998-08-26	195	198	195	195	77,000	487.50
1998-08-25	197	200	195	195	70,000	487.50
1998-08-24	201	201	197	198	12,000	495
1998-08-21	200	202	197	197	57,000	492.50
1998-08-20	198	203	197	200	133,000	500
1998-08-19	200	215	197	197	35,000	492.50
1998-08-18	200	205	197	199	26,000	497.50
1998-08-17	197	200	195	195	36,000	487.50
1998-08-14	199	200	196	196	21,000	490
1998-08-13	195	198	195	198	59,000	495
1998-08-12	200	200	199	200	59,000	500
1998-08-11	205	205	200	200	70,000	500
1998-08-10	220	220	210	212	38,000	530
1998-08-07	220	220	219	220	46,000	550
1998-08-06	220	220	216	218	55,000	545
1998-08-05	215	220	215	220	92,000	550
1998-08-04	215	220	215	219	59,000	547.50
1998-08-03	216	218	211	215	11,000	537.50
1998-07-31	217	220	216	216	20,000	540
1998-07-30	215	220	215	215	15,000	537.50
1998-07-29	206	215	206	215	29,000	537.50
1998-07-28	215	215	205	206	86,000	515
1998-07-27	211	218	211	216	26,000	540
1998-07-24	211	215	211	215	40,000	537.50
1998-07-23	214	214	211	211	18,000	527.50
1998-07-22	220	220	209	214	33,000	535
1998-07-21	217	218	205	215	286,000	537.50
1998-07-17	220	221	217	217	180,000	542.50
1998-07-16	229	229	220	221	125,000	552.50
1998-07-15	224	229	224	224	20,000	560
1998-07-14	221	221	218	219	172,000	547.50
1998-07-13	223	224	216	223	88,000	557.50
1998-07-10	234	234	228	228	69,000	570
1998-07-09	246	246	233	234	96,000	585
1998-07-08	248	248	242	242	45,000	605
1998-07-07	250	250	246	246	81,000	615
1998-07-06	239	240	234	240	53,000	600
1998-07-03	241	242	235	239	23,000	597.50
1998-07-02	245	248	239	239	64,000	597.50
1998-07-01	229	240	228	240	12,000	600
1998-06-30	236	240	229	232	46,000	580
1998-06-29	228	236	228	236	16,000	590
1998-06-26	230	231	225	228	84,000	570
1998-06-25	227	234	227	230	29,000	575
1998-06-24	236	236	222	222	117,000	555
1998-06-23	221	243	221	236	207,000	590
1998-06-22	205	229	205	221	50,000	552.50
1998-06-19	208	210	200	205	50,000	512.50
1998-06-18	224	224	210	210	101,000	525
1998-06-17	194	199	188	196	201,000	490
1998-06-16	200	200	170	170	146,000	425
1998-06-15	203	205	201	205	28,000	512.50
1998-06-12	205	205	200	201	196,000	502.50
1998-06-11	215	215	207	209	43,000	522.50
1998-06-10	215	220	215	216	27,000	540
1998-06-09	220	220	219	220	21,000	550
1998-06-08	224	225	218	220	61,000	550
1998-06-05	228	229	222	222	84,000	555
1998-06-04	230	237	230	234	62,000	585
1998-06-03	230	235	230	230	99,000	575
1998-06-02	239	241	225	228	190,000	570
1998-06-01	257	257	244	244	24,000	610
1998-05-29	257	260	256	256	12,000	640
1998-05-28	248	256	248	256	35,000	640
1998-05-27	265	265	249	250	85,000	625
1998-05-26	268	268	260	265	12,000	662.50
1998-05-25	260	261	259	259	29,000	647.50
1998-05-22	268	268	260	262	72,000	655
1998-05-21	255	267	252	265	35,000	662.50
1998-05-20	244	254	244	252	88,000	630
1998-05-19	241	245	241	244	70,000	610
1998-05-18	249	249	242	244	68,000	610
1998-05-15	256	257	248	249	93,000	622.50
1998-05-14	265	265	255	255	24,000	637.50
1998-05-13	265	265	256	260	79,000	650
1998-05-12	275	275	264	266	63,000	665
1998-05-11	277	277	270	271	79,000	677.50
1998-05-08	274	278	270	278	77,000	695
1998-05-07	270	270	265	269	97,000	672.50
1998-05-06	272	272	264	270	47,000	675
1998-05-01	266	266	260	262	43,000	655
1998-04-30	270	270	255	262	129,000	655
1998-04-28	280	280	250	262	338,000	655
1998-04-27	288	290	284	286	167,000	715
1998-04-24	271	278	270	278	19,000	695
1998-04-23	280	280	267	270	137,000	675
1998-04-22	280	290	280	289	77,000	722.50
1998-04-21	271	280	271	280	28,000	700
1998-04-20	270	273	270	271	44,000	677.50
1998-04-17	270	272	270	270	45,000	675
1998-04-16	285	285	275	275	166,000	687.50
1998-04-15	276	280	275	275	137,000	687.50
1998-04-14	280	280	270	271	60,000	677.50
1998-04-13	270	275	270	275	19,000	687.50
1998-04-10	275	276	275	275	24,000	687.50
1998-04-09	279	280	275	275	19,000	687.50
1998-04-08	272	280	271	280	44,000	700
1998-04-07	275	275	265	266	71,000	665
1998-04-06	248	270	248	270	33,000	675
1998-04-03	242	250	240	248	115,000	620
1998-04-02	260	261	230	244	209,000	610
1998-04-01	280	284	260	261	209,000	652.50
1998-03-31	286	286	284	284	129,000	710
1998-03-30	287	289	278	289	119,000	722.50
1998-03-27	288	290	285	289	59,000	722.50
1998-03-26	272	277	270	270	84,000	675
1998-03-25	272	285	269	269	236,000	672.50
1998-03-24	275	275	270	273	299,000	682.50
1998-03-23	280	290	275	275	101,000	687.50
1998-03-20	279	280	275	275	113,000	687.50
1998-03-19	280	285	278	279	26,000	697.50
1998-03-18	286	286	275	280	284,000	700
1998-03-17	286	287	283	286	88,000	715
1998-03-16	290	290	284	286	121,000	715
1998-03-13	290	300	290	290	244,000	725
1998-03-12	290	291	289	290	339,000	725
1998-03-11	290	295	289	290	165,000	725
1998-03-10	300	302	290	290	200,000	725
1998-03-09	302	308	302	302	187,000	755
1998-03-06	309	309	301	302	232,000	755
1998-03-05	315	315	308	309	140,000	772.50
1998-03-04	323	326	315	315	106,000	787.50
1998-03-03	320	335	315	322	721,000	805
1998-03-02	310	320	305	320	305,000	800
1998-02-27	317	328	311	315	534,000	787.50
1998-02-26	286	310	286	308	625,000	770
1998-02-25	290	290	283	285	196,000	712.50
1998-02-24	299	299	290	292	275,000	730
1998-02-23	312	313	295	300	317,000	750
1998-02-20	290	312	290	310	691,000	775
1998-02-19	282	292	282	290	272,000	725
1998-02-18	281	290	280	280	185,000	700
1998-02-17	271	280	266	273	73,000	682.50
1998-02-16	270	285	265	285	68,000	712.50
1998-02-13	310	310	265	280	236,000	700
1998-02-12	285	310	282	305	671,000	762.50
1998-02-10	284	287	278	281	250,000	702.50
1998-02-09	260	279	260	279	120,000	697.50
1998-02-06	242	260	241	258	202,000	645
1998-02-05	240	255	237	240	234,000	600
1998-02-04	240	241	237	240	88,000	600
1998-02-03	248	248	240	240	57,000	600
1998-02-02	245	250	242	242	132,000	605
1998-01-30	258	258	230	242	119,000	605
1998-01-29	284	289	260	268	296,000	670
1998-01-28	280	291	280	280	383,000	700
1998-01-27	242	279	241	275	506,000	687.50
1998-01-26	220	246	216	230	291,000	575
1998-01-23	217	220	210	215	79,000	537.50
1998-01-22	218	220	213	217	96,000	542.50
1998-01-21	220	223	209	220	190,000	550
1998-01-20	210	216	200	200	97,000	500
1998-01-19	190	195	187	195	54,000	487.50
1998-01-16	168	185	168	185	288,000	462.50
1998-01-14	180	180	168	169	162,000	422.50
1998-01-13	188	188	177	182	109,000	455
1998-01-12	193	193	185	188	18,000	470
1998-01-09	191	195	190	195	84,000	487.50
1998-01-08	199	210	199	202	14,000	505
1998-01-07	188	200	188	199	22,000	497.50
1998-01-06	199	200	190	190	88,000	475
1998-01-05	200	200	200	200	10,000	500

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 [1998年度]

9470 (株)学研ホールディングスの時系列データ [1998年度]