9470 (株)学研ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 142 | 142 | 139 | 139 | 39,000 | 347.50 |
| 2000-12-28 | 144 | 144 | 139 | 142 | 68,000 | 355 |
| 2000-12-27 | 142 | 142 | 140 | 142 | 86,000 | 355 |
| 2000-12-26 | 144 | 144 | 140 | 142 | 78,000 | 355 |
| 2000-12-25 | 143 | 143 | 140 | 143 | 97,000 | 357.50 |
| 2000-12-22 | 140 | 143 | 138 | 142 | 199,000 | 355 |
| 2000-12-21 | 143 | 145 | 137 | 141 | 201,000 | 352.50 |
| 2000-12-20 | 155 | 155 | 143 | 143 | 312,000 | 357.50 |
| 2000-12-19 | 152 | 157 | 150 | 150 | 115,000 | 375 |
| 2000-12-18 | 156 | 157 | 151 | 151 | 97,000 | 377.50 |
| 2000-12-15 | 160 | 161 | 157 | 157 | 96,000 | 392.50 |
| 2000-12-14 | 160 | 163 | 160 | 160 | 51,000 | 400 |
| 2000-12-13 | 162 | 165 | 161 | 161 | 132,000 | 402.50 |
| 2000-12-12 | 165 | 165 | 160 | 162 | 83,000 | 405 |
| 2000-12-11 | 168 | 168 | 160 | 160 | 152,000 | 400 |
| 2000-12-08 | 158 | 158 | 157 | 158 | 162,000 | 395 |
| 2000-12-07 | 158 | 164 | 156 | 164 | 121,000 | 410 |
| 2000-12-06 | 163 | 164 | 156 | 160 | 88,000 | 400 |
| 2000-12-05 | 165 | 165 | 156 | 157 | 105,000 | 392.50 |
| 2000-12-04 | 162 | 169 | 161 | 163 | 121,000 | 407.50 |
| 2000-12-01 | 154 | 156 | 151 | 155 | 256,000 | 387.50 |
| 2000-11-30 | 152 | 155 | 151 | 154 | 95,000 | 385 |
| 2000-11-29 | 155 | 157 | 154 | 154 | 57,000 | 385 |
| 2000-11-28 | 158 | 160 | 155 | 157 | 60,000 | 392.50 |
| 2000-11-27 | 156 | 158 | 155 | 158 | 106,000 | 395 |
| 2000-11-24 | 156 | 156 | 154 | 156 | 178,000 | 390 |
| 2000-11-22 | 154 | 154 | 151 | 152 | 60,000 | 380 |
| 2000-11-21 | 151 | 155 | 151 | 151 | 50,000 | 377.50 |
| 2000-11-20 | 159 | 159 | 153 | 155 | 116,000 | 387.50 |
| 2000-11-17 | 152 | 158 | 152 | 154 | 163,000 | 385 |
| 2000-11-16 | 162 | 162 | 152 | 152 | 140,000 | 380 |
| 2000-11-15 | 160 | 164 | 159 | 160 | 161,000 | 400 |
| 2000-11-14 | 168 | 169 | 157 | 162 | 178,000 | 405 |
| 2000-11-13 | 170 | 170 | 168 | 170 | 134,000 | 425 |
| 2000-11-10 | 173 | 173 | 170 | 172 | 30,000 | 430 |
| 2000-11-09 | 176 | 176 | 174 | 174 | 21,000 | 435 |
| 2000-11-08 | 178 | 179 | 175 | 179 | 53,000 | 447.50 |
| 2000-11-07 | 178 | 180 | 175 | 178 | 58,000 | 445 |
| 2000-11-06 | 175 | 178 | 173 | 177 | 81,000 | 442.50 |
| 2000-11-02 | 172 | 173 | 170 | 173 | 77,000 | 432.50 |
| 2000-11-01 | 175 | 175 | 171 | 172 | 61,000 | 430 |
| 2000-10-31 | 175 | 179 | 172 | 175 | 56,000 | 437.50 |
| 2000-10-30 | 181 | 181 | 175 | 175 | 42,000 | 437.50 |
| 2000-10-27 | 181 | 184 | 181 | 181 | 88,000 | 452.50 |
| 2000-10-26 | 180 | 185 | 175 | 185 | 91,000 | 462.50 |
| 2000-10-25 | 180 | 180 | 175 | 180 | 104,000 | 450 |
| 2000-10-24 | 178 | 182 | 175 | 182 | 73,000 | 455 |
| 2000-10-23 | 185 | 188 | 181 | 181 | 58,000 | 452.50 |
| 2000-10-20 | 177 | 185 | 177 | 185 | 66,000 | 462.50 |
| 2000-10-19 | 180 | 180 | 175 | 177 | 67,000 | 442.50 |
| 2000-10-18 | 179 | 179 | 177 | 177 | 27,000 | 442.50 |
| 2000-10-17 | 181 | 181 | 176 | 180 | 75,000 | 450 |
| 2000-10-16 | 178 | 186 | 178 | 183 | 60,000 | 457.50 |
| 2000-10-13 | 180 | 183 | 178 | 183 | 95,000 | 457.50 |
| 2000-10-12 | 185 | 185 | 180 | 182 | 56,000 | 455 |
| 2000-10-11 | 190 | 190 | 185 | 190 | 37,000 | 475 |
| 2000-10-10 | 193 | 193 | 189 | 192 | 65,000 | 480 |
| 2000-10-06 | 191 | 194 | 191 | 194 | 158,000 | 485 |
| 2000-10-05 | 193 | 193 | 189 | 191 | 64,000 | 477.50 |
| 2000-10-04 | 192 | 193 | 190 | 193 | 61,000 | 482.50 |
| 2000-10-03 | 191 | 193 | 190 | 192 | 36,000 | 480 |
| 2000-10-02 | 190 | 190 | 186 | 190 | 27,000 | 475 |
| 2000-09-29 | 181 | 190 | 181 | 190 | 92,000 | 475 |
| 2000-09-28 | 191 | 191 | 180 | 180 | 214,000 | 450 |
| 2000-09-27 | 191 | 193 | 190 | 193 | 29,000 | 482.50 |
| 2000-09-26 | 191 | 195 | 191 | 195 | 36,000 | 487.50 |
| 2000-09-25 | 194 | 199 | 190 | 199 | 51,000 | 497.50 |
| 2000-09-22 | 190 | 196 | 185 | 194 | 138,000 | 485 |
| 2000-09-21 | 192 | 200 | 191 | 192 | 72,000 | 480 |
| 2000-09-20 | 198 | 200 | 195 | 200 | 101,000 | 500 |
| 2000-09-19 | 192 | 198 | 191 | 198 | 38,000 | 495 |
| 2000-09-18 | 193 | 200 | 193 | 200 | 126,000 | 500 |
| 2000-09-14 | 199 | 200 | 198 | 198 | 165,000 | 495 |
| 2000-09-13 | 202 | 202 | 199 | 200 | 99,000 | 500 |
| 2000-09-12 | 200 | 201 | 199 | 200 | 112,000 | 500 |
| 2000-09-11 | 202 | 203 | 199 | 201 | 62,000 | 502.50 |
| 2000-09-08 | 200 | 201 | 199 | 201 | 126,000 | 502.50 |
| 2000-09-07 | 200 | 202 | 200 | 200 | 179,000 | 500 |
| 2000-09-06 | 200 | 200 | 198 | 200 | 202,000 | 500 |
| 2000-09-05 | 200 | 200 | 197 | 200 | 110,000 | 500 |
| 2000-09-04 | 200 | 201 | 199 | 201 | 240,000 | 502.50 |
| 2000-09-01 | 200 | 201 | 198 | 199 | 208,000 | 497.50 |
| 2000-08-31 | 200 | 201 | 198 | 200 | 235,000 | 500 |
| 2000-08-30 | 200 | 202 | 198 | 201 | 191,000 | 502.50 |
| 2000-08-29 | 199 | 202 | 198 | 200 | 144,000 | 500 |
| 2000-08-28 | 196 | 199 | 195 | 198 | 83,000 | 495 |
| 2000-08-25 | 198 | 198 | 194 | 196 | 91,000 | 490 |
| 2000-08-24 | 195 | 202 | 192 | 198 | 85,000 | 495 |
| 2000-08-23 | 199 | 200 | 191 | 192 | 111,000 | 480 |
| 2000-08-22 | 205 | 205 | 198 | 200 | 52,000 | 500 |
| 2000-08-21 | 204 | 207 | 200 | 202 | 211,000 | 505 |
| 2000-08-18 | 206 | 214 | 200 | 204 | 333,000 | 510 |
| 2000-08-17 | 195 | 205 | 192 | 204 | 235,000 | 510 |
| 2000-08-16 | 190 | 194 | 190 | 190 | 130,000 | 475 |
| 2000-08-15 | 190 | 192 | 187 | 189 | 196,000 | 472.50 |
| 2000-08-14 | 189 | 190 | 186 | 189 | 133,000 | 472.50 |
| 2000-08-11 | 189 | 192 | 187 | 187 | 125,000 | 467.50 |
| 2000-08-10 | 190 | 190 | 187 | 188 | 111,000 | 470 |
| 2000-08-09 | 190 | 193 | 188 | 190 | 123,000 | 475 |
| 2000-08-08 | 190 | 195 | 190 | 192 | 123,000 | 480 |
| 2000-08-07 | 198 | 198 | 190 | 195 | 60,000 | 487.50 |
| 2000-08-04 | 200 | 200 | 195 | 197 | 91,000 | 492.50 |
| 2000-08-03 | 197 | 199 | 189 | 195 | 166,000 | 487.50 |
| 2000-08-02 | 199 | 199 | 188 | 191 | 163,000 | 477.50 |
| 2000-08-01 | 201 | 203 | 197 | 199 | 127,000 | 497.50 |
| 2000-07-31 | 200 | 200 | 180 | 185 | 452,000 | 462.50 |
| 2000-07-28 | 200 | 204 | 196 | 199 | 82,000 | 497.50 |
| 2000-07-27 | 204 | 205 | 198 | 204 | 278,000 | 510 |
| 2000-07-26 | 200 | 205 | 200 | 204 | 61,000 | 510 |
| 2000-07-25 | 197 | 204 | 197 | 200 | 53,000 | 500 |
| 2000-07-24 | 200 | 205 | 196 | 205 | 121,000 | 512.50 |
| 2000-07-21 | 209 | 209 | 206 | 206 | 95,000 | 515 |
| 2000-07-19 | 209 | 209 | 203 | 208 | 143,000 | 520 |
| 2000-07-18 | 216 | 216 | 205 | 210 | 194,000 | 525 |
| 2000-07-17 | 216 | 220 | 215 | 218 | 47,000 | 545 |
| 2000-07-14 | 217 | 220 | 216 | 220 | 55,000 | 550 |
| 2000-07-13 | 220 | 220 | 218 | 220 | 79,000 | 550 |
| 2000-07-12 | 220 | 226 | 220 | 220 | 76,000 | 550 |
| 2000-07-11 | 223 | 227 | 221 | 224 | 40,000 | 560 |
| 2000-07-10 | 225 | 225 | 217 | 225 | 73,000 | 562.50 |
| 2000-07-07 | 222 | 223 | 217 | 222 | 55,000 | 555 |
| 2000-07-06 | 225 | 225 | 220 | 222 | 81,000 | 555 |
| 2000-07-05 | 230 | 232 | 227 | 230 | 59,000 | 575 |
| 2000-07-04 | 234 | 234 | 226 | 230 | 186,000 | 575 |
| 2000-07-03 | 220 | 234 | 218 | 229 | 324,000 | 572.50 |
| 2000-06-30 | 217 | 218 | 215 | 218 | 104,000 | 545 |
| 2000-06-29 | 215 | 217 | 211 | 214 | 143,000 | 535 |
| 2000-06-28 | 210 | 213 | 210 | 210 | 79,000 | 525 |
| 2000-06-27 | 218 | 218 | 205 | 206 | 71,000 | 515 |
| 2000-06-26 | 215 | 217 | 215 | 215 | 187,000 | 537.50 |
| 2000-06-23 | 215 | 218 | 215 | 215 | 138,000 | 537.50 |
| 2000-06-22 | 210 | 218 | 210 | 215 | 221,000 | 537.50 |
| 2000-06-21 | 208 | 211 | 208 | 210 | 124,000 | 525 |
| 2000-06-20 | 205 | 208 | 205 | 208 | 63,000 | 520 |
| 2000-06-19 | 203 | 209 | 201 | 205 | 113,000 | 512.50 |
| 2000-06-16 | 210 | 211 | 202 | 206 | 82,000 | 515 |
| 2000-06-15 | 210 | 213 | 210 | 210 | 113,000 | 525 |
| 2000-06-14 | 208 | 212 | 208 | 210 | 108,000 | 525 |
| 2000-06-13 | 204 | 210 | 204 | 206 | 206,000 | 515 |
| 2000-06-12 | 201 | 205 | 200 | 205 | 113,000 | 512.50 |
| 2000-06-09 | 203 | 208 | 200 | 203 | 166,000 | 507.50 |
| 2000-06-08 | 206 | 208 | 200 | 203 | 291,000 | 507.50 |
| 2000-06-07 | 193 | 203 | 190 | 201 | 334,000 | 502.50 |
| 2000-06-06 | 190 | 192 | 187 | 187 | 222,000 | 467.50 |
| 2000-06-05 | 182 | 189 | 180 | 189 | 202,000 | 472.50 |
| 2000-06-02 | 181 | 184 | 178 | 179 | 486,000 | 447.50 |
| 2000-06-01 | 188 | 188 | 175 | 181 | 883,000 | 452.50 |
| 2000-05-31 | 201 | 201 | 187 | 188 | 498,000 | 470 |
| 2000-05-30 | 202 | 208 | 201 | 201 | 169,000 | 502.50 |
| 2000-05-29 | 208 | 208 | 203 | 208 | 141,000 | 520 |
| 2000-05-26 | 210 | 215 | 203 | 213 | 252,000 | 532.50 |
| 2000-05-25 | 215 | 219 | 210 | 210 | 103,000 | 525 |
| 2000-05-24 | 205 | 214 | 200 | 205 | 250,000 | 512.50 |
| 2000-05-23 | 221 | 226 | 212 | 214 | 153,000 | 535 |
| 2000-05-22 | 230 | 230 | 220 | 222 | 123,000 | 555 |
| 2000-05-19 | 224 | 230 | 220 | 230 | 89,000 | 575 |
| 2000-05-18 | 232 | 232 | 220 | 223 | 141,000 | 557.50 |
| 2000-05-17 | 229 | 234 | 228 | 229 | 75,000 | 572.50 |
| 2000-05-16 | 240 | 240 | 230 | 234 | 183,000 | 585 |
| 2000-05-15 | 231 | 238 | 231 | 238 | 119,000 | 595 |
| 2000-05-12 | 220 | 234 | 220 | 230 | 210,000 | 575 |
| 2000-05-11 | 225 | 227 | 220 | 225 | 122,000 | 562.50 |
| 2000-05-10 | 226 | 230 | 226 | 226 | 83,000 | 565 |
| 2000-05-09 | 233 | 233 | 228 | 228 | 56,000 | 570 |
| 2000-05-08 | 226 | 235 | 225 | 230 | 107,000 | 575 |
| 2000-05-02 | 225 | 235 | 221 | 226 | 203,000 | 565 |
| 2000-05-01 | 225 | 226 | 220 | 225 | 182,000 | 562.50 |
| 2000-04-28 | 227 | 230 | 226 | 226 | 96,000 | 565 |
| 2000-04-27 | 230 | 230 | 226 | 227 | 109,000 | 567.50 |
| 2000-04-26 | 235 | 235 | 230 | 231 | 72,000 | 577.50 |
| 2000-04-25 | 236 | 236 | 229 | 231 | 168,000 | 577.50 |
| 2000-04-24 | 230 | 238 | 227 | 234 | 117,000 | 585 |
| 2000-04-21 | 252 | 253 | 236 | 245 | 109,000 | 612.50 |
| 2000-04-20 | 250 | 252 | 245 | 252 | 176,000 | 630 |
| 2000-04-19 | 250 | 250 | 245 | 249 | 68,000 | 622.50 |
| 2000-04-18 | 249 | 249 | 235 | 239 | 277,000 | 597.50 |
| 2000-04-17 | 245 | 245 | 230 | 230 | 481,000 | 575 |
| 2000-04-14 | 259 | 260 | 250 | 260 | 133,000 | 650 |
| 2000-04-13 | 272 | 272 | 250 | 250 | 230,000 | 625 |
| 2000-04-12 | 265 | 272 | 265 | 272 | 145,000 | 680 |
| 2000-04-11 | 260 | 265 | 259 | 265 | 116,000 | 662.50 |
| 2000-04-10 | 250 | 264 | 250 | 260 | 93,000 | 650 |
| 2000-04-07 | 260 | 260 | 250 | 255 | 110,000 | 637.50 |
| 2000-04-06 | 256 | 260 | 255 | 256 | 111,000 | 640 |
| 2000-04-05 | 260 | 263 | 256 | 263 | 160,000 | 657.50 |
| 2000-04-04 | 260 | 265 | 255 | 265 | 195,000 | 662.50 |
| 2000-04-03 | 269 | 271 | 260 | 260 | 150,000 | 650 |
| 2000-03-31 | 269 | 270 | 265 | 269 | 158,000 | 672.50 |
| 2000-03-30 | 278 | 278 | 268 | 270 | 249,000 | 675 |
| 2000-03-29 | 265 | 273 | 264 | 268 | 602,000 | 670 |
| 2000-03-28 | 250 | 265 | 249 | 255 | 816,000 | 637.50 |
| 2000-03-27 | 248 | 250 | 240 | 245 | 303,000 | 612.50 |
| 2000-03-24 | 235 | 239 | 232 | 238 | 323,000 | 595 |
| 2000-03-23 | 238 | 239 | 232 | 234 | 158,000 | 585 |
| 2000-03-22 | 232 | 239 | 230 | 233 | 190,000 | 582.50 |
| 2000-03-21 | 243 | 245 | 230 | 230 | 215,000 | 575 |
| 2000-03-17 | 245 | 257 | 239 | 243 | 353,000 | 607.50 |
| 2000-03-16 | 245 | 250 | 234 | 244 | 371,000 | 610 |
| 2000-03-15 | 229 | 238 | 225 | 238 | 189,000 | 595 |
| 2000-03-14 | 234 | 235 | 223 | 230 | 297,000 | 575 |
| 2000-03-13 | 260 | 261 | 225 | 234 | 626,000 | 585 |
| 2000-03-10 | 253 | 264 | 253 | 260 | 366,000 | 650 |
| 2000-03-09 | 272 | 272 | 255 | 257 | 253,000 | 642.50 |
| 2000-03-08 | 256 | 270 | 255 | 270 | 255,000 | 675 |
| 2000-03-07 | 265 | 265 | 255 | 255 | 304,000 | 637.50 |
| 2000-03-06 | 280 | 283 | 265 | 267 | 321,000 | 667.50 |
| 2000-03-03 | 280 | 285 | 270 | 285 | 280,000 | 712.50 |
| 2000-03-02 | 295 | 295 | 280 | 285 | 278,000 | 712.50 |
| 2000-03-01 | 287 | 300 | 285 | 295 | 337,000 | 737.50 |
| 2000-02-29 | 278 | 289 | 278 | 286 | 249,000 | 715 |
| 2000-02-28 | 285 | 286 | 279 | 279 | 199,000 | 697.50 |
| 2000-02-25 | 300 | 301 | 278 | 292 | 362,000 | 730 |
| 2000-02-24 | 281 | 301 | 280 | 296 | 629,000 | 740 |
| 2000-02-23 | 262 | 294 | 260 | 285 | 528,000 | 712.50 |
| 2000-02-22 | 287 | 293 | 264 | 270 | 799,000 | 675 |
| 2000-02-21 | 304 | 310 | 295 | 297 | 540,000 | 742.50 |
| 2000-02-18 | 299 | 318 | 296 | 314 | 996,000 | 785 |
| 2000-02-17 | 298 | 322 | 291 | 300 | 1,482,000 | 750 |
| 2000-02-16 | 321 | 325 | 298 | 308 | 1,450,000 | 770 |
| 2000-02-15 | 374 | 379 | 330 | 330 | 2,234,000 | 825 |
| 2000-02-14 | 318 | 375 | 307 | 370 | 3,142,000 | 925 |
| 2000-02-10 | 302 | 330 | 301 | 321 | 1,872,000 | 802.50 |
| 2000-02-09 | 298 | 325 | 287 | 303 | 3,411,000 | 757.50 |
| 2000-02-08 | 266 | 295 | 257 | 293 | 1,691,000 | 732.50 |
| 2000-02-07 | 272 | 274 | 257 | 266 | 1,011,000 | 665 |
| 2000-02-04 | 276 | 280 | 265 | 268 | 721,000 | 670 |
| 2000-02-03 | 280 | 284 | 266 | 276 | 1,563,000 | 690 |
| 2000-02-02 | 297 | 301 | 275 | 276 | 5,017,000 | 690 |
| 2000-02-01 | 254 | 288 | 254 | 288 | 5,796,000 | 720 |
| 2000-01-31 | 232 | 261 | 229 | 250 | 3,541,000 | 625 |
| 2000-01-28 | 218 | 235 | 215 | 226 | 463,000 | 565 |
| 2000-01-27 | 214 | 220 | 210 | 213 | 228,000 | 532.50 |
| 2000-01-26 | 217 | 225 | 214 | 214 | 248,000 | 535 |
| 2000-01-25 | 210 | 219 | 209 | 216 | 224,000 | 540 |
| 2000-01-24 | 220 | 221 | 208 | 215 | 420,000 | 537.50 |
| 2000-01-21 | 238 | 239 | 222 | 223 | 479,000 | 557.50 |
| 2000-01-20 | 237 | 240 | 225 | 238 | 954,000 | 595 |
| 2000-01-19 | 227 | 243 | 225 | 232 | 1,363,000 | 580 |
| 2000-01-18 | 243 | 244 | 222 | 222 | 1,627,000 | 555 |
| 2000-01-17 | 228 | 239 | 222 | 238 | 3,320,000 | 595 |
| 2000-01-14 | 207 | 219 | 202 | 215 | 1,257,000 | 537.50 |
| 2000-01-13 | 195 | 204 | 195 | 204 | 217,000 | 510 |
| 2000-01-12 | 205 | 205 | 196 | 196 | 433,000 | 490 |
| 2000-01-11 | 202 | 207 | 200 | 207 | 421,000 | 517.50 |
| 2000-01-07 | 207 | 213 | 196 | 202 | 1,425,000 | 505 |
| 2000-01-06 | 191 | 202 | 188 | 202 | 573,000 | 505 |
| 2000-01-05 | 179 | 191 | 176 | 185 | 402,000 | 462.50 |
| 2000-01-04 | 176 | 180 | 175 | 176 | 56,000 | 440 |
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
