9470 (株)学研ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 172 | 175 | 171 | 175 | 105,000 | 437.50 |
| 1999-12-29 | 175 | 176 | 171 | 173 | 279,000 | 432.50 |
| 1999-12-28 | 184 | 184 | 175 | 175 | 127,000 | 437.50 |
| 1999-12-27 | 188 | 188 | 179 | 179 | 327,000 | 447.50 |
| 1999-12-24 | 180 | 186 | 180 | 180 | 148,000 | 450 |
| 1999-12-22 | 185 | 187 | 176 | 178 | 200,000 | 445 |
| 1999-12-21 | 183 | 184 | 177 | 180 | 252,000 | 450 |
| 1999-12-20 | 195 | 206 | 185 | 188 | 576,000 | 470 |
| 1999-12-17 | 177 | 192 | 177 | 190 | 314,000 | 475 |
| 1999-12-16 | 180 | 180 | 176 | 176 | 284,000 | 440 |
| 1999-12-15 | 185 | 190 | 180 | 180 | 307,000 | 450 |
| 1999-12-14 | 195 | 195 | 180 | 190 | 308,000 | 475 |
| 1999-12-13 | 200 | 203 | 193 | 194 | 258,000 | 485 |
| 1999-12-10 | 203 | 207 | 199 | 200 | 322,000 | 500 |
| 1999-12-09 | 203 | 203 | 190 | 193 | 533,000 | 482.50 |
| 1999-12-08 | 205 | 208 | 202 | 205 | 305,000 | 512.50 |
| 1999-12-07 | 222 | 222 | 206 | 215 | 993,000 | 537.50 |
| 1999-12-06 | 204 | 222 | 204 | 222 | 1,502,000 | 555 |
| 1999-12-03 | 210 | 215 | 196 | 205 | 766,000 | 512.50 |
| 1999-12-02 | 195 | 210 | 195 | 207 | 684,000 | 517.50 |
| 1999-12-01 | 205 | 209 | 188 | 191 | 610,000 | 477.50 |
| 1999-11-30 | 206 | 230 | 200 | 205 | 2,072,000 | 512.50 |
| 1999-11-29 | 175 | 196 | 173 | 196 | 395,000 | 490 |
| 1999-11-26 | 166 | 177 | 166 | 173 | 87,000 | 432.50 |
| 1999-11-25 | 180 | 180 | 165 | 165 | 200,000 | 412.50 |
| 1999-11-24 | 170 | 181 | 170 | 175 | 191,000 | 437.50 |
| 1999-11-22 | 180 | 182 | 172 | 180 | 168,000 | 450 |
| 1999-11-19 | 180 | 186 | 177 | 180 | 181,000 | 450 |
| 1999-11-18 | 190 | 190 | 180 | 185 | 132,000 | 462.50 |
| 1999-11-17 | 180 | 190 | 180 | 187 | 272,000 | 467.50 |
| 1999-11-16 | 157 | 185 | 156 | 178 | 224,000 | 445 |
| 1999-11-15 | 175 | 175 | 155 | 156 | 340,000 | 390 |
| 1999-11-12 | 175 | 179 | 170 | 170 | 362,000 | 425 |
| 1999-11-11 | 190 | 194 | 176 | 180 | 392,000 | 450 |
| 1999-11-10 | 205 | 208 | 187 | 195 | 703,000 | 487.50 |
| 1999-11-09 | 220 | 226 | 200 | 205 | 1,717,000 | 512.50 |
| 1999-11-08 | 200 | 220 | 195 | 215 | 2,272,000 | 537.50 |
| 1999-11-05 | 195 | 198 | 180 | 188 | 949,000 | 470 |
| 1999-11-04 | 188 | 198 | 185 | 195 | 1,034,000 | 487.50 |
| 1999-11-02 | 172 | 190 | 172 | 183 | 1,003,000 | 457.50 |
| 1999-11-01 | 162 | 170 | 160 | 170 | 201,000 | 425 |
| 1999-10-29 | 160 | 161 | 155 | 161 | 85,000 | 402.50 |
| 1999-10-28 | 161 | 161 | 153 | 153 | 32,000 | 382.50 |
| 1999-10-27 | 155 | 160 | 154 | 156 | 82,000 | 390 |
| 1999-10-26 | 156 | 158 | 154 | 156 | 184,000 | 390 |
| 1999-10-25 | 153 | 162 | 153 | 155 | 65,000 | 387.50 |
| 1999-10-22 | 162 | 162 | 153 | 154 | 161,000 | 385 |
| 1999-10-21 | 164 | 165 | 158 | 160 | 101,000 | 400 |
| 1999-10-20 | 157 | 164 | 157 | 164 | 75,000 | 410 |
| 1999-10-19 | 160 | 160 | 155 | 157 | 68,000 | 392.50 |
| 1999-10-18 | 160 | 162 | 160 | 162 | 131,000 | 405 |
| 1999-10-15 | 167 | 170 | 165 | 165 | 125,000 | 412.50 |
| 1999-10-14 | 170 | 170 | 167 | 168 | 160,000 | 420 |
| 1999-10-13 | 173 | 173 | 165 | 170 | 192,000 | 425 |
| 1999-10-12 | 167 | 172 | 167 | 170 | 103,000 | 425 |
| 1999-10-08 | 165 | 172 | 163 | 172 | 142,000 | 430 |
| 1999-10-07 | 163 | 173 | 162 | 167 | 306,000 | 417.50 |
| 1999-10-06 | 162 | 168 | 160 | 166 | 140,000 | 415 |
| 1999-10-05 | 160 | 163 | 155 | 160 | 131,000 | 400 |
| 1999-10-04 | 159 | 160 | 150 | 155 | 92,000 | 387.50 |
| 1999-10-01 | 144 | 148 | 144 | 145 | 60,000 | 362.50 |
| 1999-09-30 | 148 | 150 | 140 | 141 | 187,000 | 352.50 |
| 1999-09-29 | 147 | 148 | 142 | 148 | 86,000 | 370 |
| 1999-09-28 | 151 | 151 | 142 | 146 | 55,000 | 365 |
| 1999-09-27 | 150 | 150 | 142 | 142 | 81,000 | 355 |
| 1999-09-24 | 152 | 153 | 150 | 150 | 161,000 | 375 |
| 1999-09-22 | 154 | 154 | 150 | 152 | 128,000 | 380 |
| 1999-09-21 | 156 | 157 | 151 | 154 | 104,000 | 385 |
| 1999-09-20 | 156 | 160 | 155 | 155 | 165,000 | 387.50 |
| 1999-09-17 | 156 | 157 | 153 | 156 | 127,000 | 390 |
| 1999-09-16 | 155 | 155 | 151 | 151 | 119,000 | 377.50 |
| 1999-09-14 | 159 | 159 | 153 | 155 | 219,000 | 387.50 |
| 1999-09-13 | 158 | 159 | 157 | 159 | 159,000 | 397.50 |
| 1999-09-10 | 159 | 164 | 158 | 158 | 207,000 | 395 |
| 1999-09-09 | 160 | 165 | 158 | 159 | 145,000 | 397.50 |
| 1999-09-08 | 162 | 162 | 160 | 160 | 148,000 | 400 |
| 1999-09-07 | 162 | 164 | 160 | 162 | 39,000 | 405 |
| 1999-09-06 | 161 | 166 | 160 | 165 | 97,000 | 412.50 |
| 1999-09-03 | 163 | 165 | 160 | 160 | 172,000 | 400 |
| 1999-09-02 | 161 | 165 | 159 | 163 | 303,000 | 407.50 |
| 1999-09-01 | 166 | 166 | 156 | 156 | 319,000 | 390 |
| 1999-08-31 | 165 | 170 | 155 | 166 | 1,049,000 | 415 |
| 1999-08-30 | 170 | 170 | 157 | 159 | 603,000 | 397.50 |
| 1999-08-27 | 175 | 178 | 172 | 175 | 360,000 | 437.50 |
| 1999-08-26 | 171 | 180 | 170 | 178 | 341,000 | 445 |
| 1999-08-25 | 167 | 174 | 167 | 171 | 236,000 | 427.50 |
| 1999-08-24 | 175 | 175 | 169 | 169 | 144,000 | 422.50 |
| 1999-08-23 | 173 | 178 | 170 | 170 | 181,000 | 425 |
| 1999-08-20 | 158 | 173 | 158 | 173 | 308,000 | 432.50 |
| 1999-08-19 | 165 | 167 | 157 | 157 | 296,000 | 392.50 |
| 1999-08-18 | 155 | 170 | 155 | 162 | 779,000 | 405 |
| 1999-08-17 | 181 | 182 | 175 | 175 | 99,000 | 437.50 |
| 1999-08-16 | 176 | 183 | 175 | 181 | 142,000 | 452.50 |
| 1999-08-13 | 180 | 180 | 176 | 176 | 86,000 | 440 |
| 1999-08-12 | 175 | 176 | 170 | 175 | 62,000 | 437.50 |
| 1999-08-11 | 178 | 179 | 173 | 174 | 43,000 | 435 |
| 1999-08-10 | 180 | 182 | 177 | 178 | 63,000 | 445 |
| 1999-08-09 | 180 | 180 | 176 | 176 | 27,000 | 440 |
| 1999-08-06 | 175 | 179 | 173 | 174 | 55,000 | 435 |
| 1999-08-05 | 185 | 185 | 175 | 175 | 91,000 | 437.50 |
| 1999-08-04 | 190 | 190 | 180 | 180 | 78,000 | 450 |
| 1999-08-03 | 178 | 185 | 176 | 185 | 254,000 | 462.50 |
| 1999-08-02 | 182 | 186 | 181 | 183 | 162,000 | 457.50 |
| 1999-07-30 | 193 | 194 | 184 | 192 | 135,000 | 480 |
| 1999-07-29 | 203 | 203 | 195 | 196 | 60,000 | 490 |
| 1999-07-28 | 200 | 206 | 195 | 206 | 109,000 | 515 |
| 1999-07-27 | 200 | 203 | 196 | 200 | 134,000 | 500 |
| 1999-07-26 | 199 | 206 | 199 | 206 | 98,000 | 515 |
| 1999-07-23 | 205 | 205 | 198 | 199 | 131,000 | 497.50 |
| 1999-07-22 | 208 | 213 | 198 | 207 | 100,000 | 517.50 |
| 1999-07-21 | 205 | 212 | 204 | 210 | 215,000 | 525 |
| 1999-07-19 | 210 | 210 | 202 | 203 | 173,000 | 507.50 |
| 1999-07-16 | 212 | 214 | 210 | 210 | 131,000 | 525 |
| 1999-07-15 | 215 | 215 | 210 | 212 | 217,000 | 530 |
| 1999-07-14 | 220 | 220 | 214 | 215 | 124,000 | 537.50 |
| 1999-07-13 | 218 | 222 | 216 | 222 | 141,000 | 555 |
| 1999-07-12 | 220 | 223 | 212 | 222 | 140,000 | 555 |
| 1999-07-09 | 226 | 230 | 218 | 218 | 208,000 | 545 |
| 1999-07-08 | 237 | 238 | 226 | 227 | 347,000 | 567.50 |
| 1999-07-07 | 227 | 240 | 227 | 235 | 1,019,000 | 587.50 |
| 1999-07-06 | 225 | 227 | 223 | 227 | 173,000 | 567.50 |
| 1999-07-05 | 223 | 226 | 221 | 225 | 286,000 | 562.50 |
| 1999-07-02 | 226 | 226 | 218 | 223 | 362,000 | 557.50 |
| 1999-07-01 | 225 | 230 | 220 | 221 | 611,000 | 552.50 |
| 1999-06-30 | 216 | 233 | 211 | 220 | 1,369,000 | 550 |
| 1999-06-29 | 222 | 226 | 210 | 211 | 739,000 | 527.50 |
| 1999-06-28 | 205 | 228 | 203 | 227 | 1,523,000 | 567.50 |
| 1999-06-25 | 198 | 205 | 197 | 205 | 198,000 | 512.50 |
| 1999-06-24 | 202 | 202 | 195 | 197 | 244,000 | 492.50 |
| 1999-06-23 | 200 | 208 | 200 | 202 | 204,000 | 505 |
| 1999-06-22 | 210 | 213 | 203 | 203 | 447,000 | 507.50 |
| 1999-06-21 | 203 | 210 | 202 | 209 | 198,000 | 522.50 |
| 1999-06-18 | 203 | 203 | 198 | 202 | 245,000 | 505 |
| 1999-06-17 | 210 | 210 | 199 | 199 | 404,000 | 497.50 |
| 1999-06-16 | 207 | 208 | 203 | 206 | 346,000 | 515 |
| 1999-06-15 | 200 | 209 | 196 | 202 | 413,000 | 505 |
| 1999-06-14 | 200 | 203 | 192 | 192 | 662,000 | 480 |
| 1999-06-11 | 215 | 219 | 200 | 210 | 1,140,000 | 525 |
| 1999-06-10 | 195 | 217 | 195 | 216 | 1,681,000 | 540 |
| 1999-06-09 | 183 | 190 | 183 | 190 | 402,000 | 475 |
| 1999-06-08 | 180 | 183 | 176 | 181 | 66,000 | 452.50 |
| 1999-06-07 | 180 | 180 | 176 | 176 | 71,000 | 440 |
| 1999-06-04 | 184 | 185 | 175 | 175 | 148,000 | 437.50 |
| 1999-06-03 | 169 | 184 | 169 | 182 | 92,000 | 455 |
| 1999-06-02 | 175 | 175 | 170 | 174 | 66,000 | 435 |
| 1999-06-01 | 165 | 170 | 165 | 165 | 110,000 | 412.50 |
| 1999-05-31 | 164 | 170 | 162 | 170 | 155,000 | 425 |
| 1999-05-28 | 171 | 175 | 169 | 174 | 142,000 | 435 |
| 1999-05-27 | 178 | 182 | 171 | 171 | 134,000 | 427.50 |
| 1999-05-26 | 182 | 185 | 177 | 182 | 120,000 | 455 |
| 1999-05-25 | 175 | 182 | 173 | 182 | 165,000 | 455 |
| 1999-05-24 | 175 | 182 | 175 | 175 | 145,000 | 437.50 |
| 1999-05-21 | 185 | 189 | 180 | 181 | 69,000 | 452.50 |
| 1999-05-20 | 185 | 187 | 180 | 185 | 153,000 | 462.50 |
| 1999-05-19 | 190 | 191 | 185 | 185 | 245,000 | 462.50 |
| 1999-05-18 | 187 | 193 | 187 | 190 | 156,000 | 475 |
| 1999-05-17 | 206 | 206 | 180 | 196 | 336,000 | 490 |
| 1999-05-14 | 199 | 214 | 196 | 204 | 1,436,000 | 510 |
| 1999-05-13 | 186 | 197 | 186 | 197 | 362,000 | 492.50 |
| 1999-05-12 | 185 | 193 | 183 | 183 | 251,000 | 457.50 |
| 1999-05-11 | 198 | 198 | 186 | 187 | 785,000 | 467.50 |
| 1999-05-10 | 175 | 205 | 174 | 204 | 1,573,000 | 510 |
| 1999-05-07 | 166 | 172 | 161 | 167 | 605,000 | 417.50 |
| 1999-05-06 | 158 | 165 | 157 | 159 | 291,000 | 397.50 |
| 1999-04-30 | 157 | 160 | 156 | 157 | 121,000 | 392.50 |
| 1999-04-28 | 159 | 160 | 156 | 156 | 118,000 | 390 |
| 1999-04-27 | 160 | 160 | 158 | 159 | 38,000 | 397.50 |
| 1999-04-26 | 155 | 158 | 155 | 156 | 150,000 | 390 |
| 1999-04-23 | 160 | 162 | 155 | 155 | 194,000 | 387.50 |
| 1999-04-22 | 167 | 167 | 160 | 162 | 176,000 | 405 |
| 1999-04-21 | 167 | 167 | 163 | 167 | 64,000 | 417.50 |
| 1999-04-20 | 164 | 167 | 164 | 164 | 113,000 | 410 |
| 1999-04-19 | 161 | 165 | 161 | 164 | 98,000 | 410 |
| 1999-04-16 | 162 | 165 | 160 | 161 | 179,000 | 402.50 |
| 1999-04-15 | 160 | 161 | 158 | 160 | 331,000 | 400 |
| 1999-04-14 | 160 | 163 | 158 | 160 | 133,000 | 400 |
| 1999-04-13 | 165 | 165 | 157 | 157 | 216,000 | 392.50 |
| 1999-04-12 | 164 | 164 | 157 | 160 | 211,000 | 400 |
| 1999-04-09 | 170 | 170 | 161 | 164 | 361,000 | 410 |
| 1999-04-08 | 175 | 175 | 166 | 170 | 740,000 | 425 |
| 1999-04-07 | 165 | 171 | 163 | 170 | 1,039,000 | 425 |
| 1999-04-06 | 151 | 164 | 151 | 157 | 456,000 | 392.50 |
| 1999-04-05 | 143 | 150 | 142 | 146 | 204,000 | 365 |
| 1999-04-02 | 143 | 144 | 140 | 140 | 77,000 | 350 |
| 1999-04-01 | 140 | 145 | 140 | 140 | 245,000 | 350 |
| 1999-03-31 | 140 | 140 | 138 | 140 | 147,000 | 350 |
| 1999-03-30 | 140 | 142 | 137 | 142 | 67,000 | 355 |
| 1999-03-29 | 135 | 140 | 135 | 136 | 70,000 | 340 |
| 1999-03-26 | 138 | 142 | 137 | 137 | 37,000 | 342.50 |
| 1999-03-25 | 139 | 140 | 135 | 135 | 151,000 | 337.50 |
| 1999-03-24 | 141 | 141 | 138 | 138 | 90,000 | 345 |
| 1999-03-23 | 140 | 145 | 140 | 140 | 226,000 | 350 |
| 1999-03-19 | 141 | 146 | 139 | 140 | 124,000 | 350 |
| 1999-03-18 | 145 | 149 | 137 | 137 | 198,000 | 342.50 |
| 1999-03-17 | 148 | 149 | 143 | 145 | 307,000 | 362.50 |
| 1999-03-16 | 143 | 149 | 141 | 145 | 281,000 | 362.50 |
| 1999-03-15 | 137 | 143 | 137 | 140 | 210,000 | 350 |
| 1999-03-12 | 143 | 143 | 134 | 134 | 125,000 | 335 |
| 1999-03-11 | 138 | 139 | 130 | 133 | 218,000 | 332.50 |
| 1999-03-10 | 127 | 135 | 125 | 135 | 110,000 | 337.50 |
| 1999-03-09 | 127 | 128 | 121 | 127 | 39,000 | 317.50 |
| 1999-03-08 | 128 | 128 | 120 | 121 | 164,000 | 302.50 |
| 1999-03-05 | 121 | 126 | 118 | 126 | 72,000 | 315 |
| 1999-03-04 | 121 | 121 | 115 | 116 | 203,000 | 290 |
| 1999-03-03 | 122 | 123 | 120 | 121 | 43,000 | 302.50 |
| 1999-03-02 | 121 | 127 | 121 | 121 | 58,000 | 302.50 |
| 1999-03-01 | 128 | 128 | 123 | 123 | 134,000 | 307.50 |
| 1999-02-26 | 126 | 131 | 126 | 126 | 205,000 | 315 |
| 1999-02-25 | 126 | 128 | 123 | 124 | 119,000 | 310 |
| 1999-02-24 | 135 | 137 | 128 | 129 | 96,000 | 322.50 |
| 1999-02-23 | 141 | 142 | 131 | 137 | 876,000 | 342.50 |
| 1999-02-22 | 110 | 147 | 110 | 142 | 751,000 | 355 |
| 1999-02-19 | 109 | 110 | 109 | 110 | 33,000 | 275 |
| 1999-02-18 | 109 | 110 | 108 | 109 | 80,000 | 272.50 |
| 1999-02-17 | 111 | 111 | 109 | 110 | 183,000 | 275 |
| 1999-02-16 | 110 | 110 | 109 | 110 | 236,000 | 275 |
| 1999-02-15 | 110 | 110 | 108 | 110 | 131,000 | 275 |
| 1999-02-12 | 110 | 110 | 108 | 110 | 284,000 | 275 |
| 1999-02-10 | 111 | 115 | 109 | 109 | 259,000 | 272.50 |
| 1999-02-09 | 115 | 115 | 110 | 111 | 212,000 | 277.50 |
| 1999-02-08 | 116 | 119 | 114 | 115 | 87,000 | 287.50 |
| 1999-02-05 | 118 | 118 | 116 | 116 | 30,000 | 290 |
| 1999-02-04 | 117 | 118 | 115 | 116 | 190,000 | 290 |
| 1999-02-03 | 119 | 119 | 117 | 118 | 72,000 | 295 |
| 1999-02-02 | 125 | 125 | 118 | 118 | 382,000 | 295 |
| 1999-02-01 | 122 | 122 | 121 | 122 | 174,000 | 305 |
| 1999-01-29 | 123 | 124 | 120 | 122 | 227,000 | 305 |
| 1999-01-28 | 124 | 125 | 124 | 124 | 63,000 | 310 |
| 1999-01-27 | 125 | 125 | 124 | 124 | 68,000 | 310 |
| 1999-01-26 | 124 | 125 | 123 | 125 | 130,000 | 312.50 |
| 1999-01-25 | 124 | 124 | 120 | 124 | 102,000 | 310 |
| 1999-01-22 | 121 | 125 | 121 | 124 | 86,000 | 310 |
| 1999-01-21 | 122 | 122 | 119 | 120 | 189,000 | 300 |
| 1999-01-20 | 125 | 125 | 119 | 121 | 245,000 | 302.50 |
| 1999-01-19 | 125 | 126 | 124 | 124 | 94,000 | 310 |
| 1999-01-18 | 125 | 126 | 124 | 124 | 142,000 | 310 |
| 1999-01-14 | 124 | 125 | 124 | 125 | 49,000 | 312.50 |
| 1999-01-13 | 125 | 126 | 124 | 124 | 149,000 | 310 |
| 1999-01-12 | 125 | 125 | 124 | 125 | 87,000 | 312.50 |
| 1999-01-11 | 125 | 126 | 125 | 125 | 168,000 | 312.50 |
| 1999-01-08 | 127 | 130 | 126 | 127 | 117,000 | 317.50 |
| 1999-01-07 | 127 | 130 | 126 | 126 | 72,000 | 315 |
| 1999-01-06 | 125 | 127 | 125 | 127 | 116,000 | 317.50 |
| 1999-01-05 | 129 | 129 | 125 | 125 | 64,000 | 312.50 |
| 1999-01-04 | 129 | 129 | 126 | 129 | 7,000 | 322.50 |
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