9470 (株)学研ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 96 | 99 | 96 | 97 | 48,000 | 242.50 |
| 2002-12-27 | 96 | 98 | 95 | 98 | 50,000 | 245 |
| 2002-12-26 | 96 | 97 | 93 | 95 | 106,000 | 237.50 |
| 2002-12-25 | 89 | 93 | 88 | 93 | 139,000 | 232.50 |
| 2002-12-24 | 89 | 90 | 88 | 89 | 172,000 | 222.50 |
| 2002-12-20 | 91 | 93 | 89 | 89 | 190,000 | 222.50 |
| 2002-12-19 | 88 | 91 | 85 | 91 | 170,000 | 227.50 |
| 2002-12-18 | 90 | 90 | 88 | 88 | 200,000 | 220 |
| 2002-12-17 | 93 | 94 | 91 | 91 | 186,000 | 227.50 |
| 2002-12-16 | 95 | 96 | 93 | 93 | 123,000 | 232.50 |
| 2002-12-13 | 92 | 97 | 92 | 95 | 260,000 | 237.50 |
| 2002-12-12 | 99 | 99 | 95 | 95 | 109,000 | 237.50 |
| 2002-12-11 | 101 | 101 | 98 | 99 | 133,000 | 247.50 |
| 2002-12-10 | 96 | 97 | 95 | 96 | 145,000 | 240 |
| 2002-12-09 | 96 | 97 | 95 | 95 | 159,000 | 237.50 |
| 2002-12-06 | 98 | 100 | 97 | 97 | 148,000 | 242.50 |
| 2002-12-05 | 102 | 102 | 98 | 100 | 65,000 | 250 |
| 2002-12-04 | 103 | 103 | 101 | 102 | 46,000 | 255 |
| 2002-12-03 | 105 | 108 | 104 | 105 | 142,000 | 262.50 |
| 2002-12-02 | 109 | 110 | 107 | 108 | 76,000 | 270 |
| 2002-11-29 | 106 | 110 | 106 | 109 | 130,000 | 272.50 |
| 2002-11-28 | 108 | 109 | 105 | 106 | 45,000 | 265 |
| 2002-11-27 | 101 | 106 | 101 | 106 | 59,000 | 265 |
| 2002-11-26 | 110 | 110 | 108 | 109 | 68,000 | 272.50 |
| 2002-11-25 | 105 | 109 | 104 | 109 | 79,000 | 272.50 |
| 2002-11-22 | 103 | 103 | 100 | 103 | 80,000 | 257.50 |
| 2002-11-21 | 102 | 103 | 100 | 101 | 127,000 | 252.50 |
| 2002-11-20 | 98 | 105 | 98 | 101 | 149,000 | 252.50 |
| 2002-11-19 | 100 | 100 | 95 | 97 | 85,000 | 242.50 |
| 2002-11-18 | 97 | 100 | 96 | 100 | 109,000 | 250 |
| 2002-11-15 | 94 | 106 | 94 | 105 | 122,000 | 262.50 |
| 2002-11-14 | 109 | 109 | 100 | 100 | 92,000 | 250 |
| 2002-11-13 | 113 | 113 | 109 | 109 | 37,000 | 272.50 |
| 2002-11-12 | 109 | 113 | 107 | 113 | 61,000 | 282.50 |
| 2002-11-11 | 112 | 112 | 110 | 110 | 39,000 | 275 |
| 2002-11-08 | 113 | 114 | 108 | 113 | 135,000 | 282.50 |
| 2002-11-07 | 110 | 114 | 109 | 114 | 107,000 | 285 |
| 2002-11-06 | 114 | 118 | 107 | 110 | 138,000 | 275 |
| 2002-11-05 | 105 | 114 | 102 | 114 | 89,000 | 285 |
| 2002-11-01 | 105 | 105 | 102 | 104 | 36,000 | 260 |
| 2002-10-31 | 103 | 103 | 101 | 101 | 26,000 | 252.50 |
| 2002-10-30 | 100 | 104 | 100 | 104 | 50,000 | 260 |
| 2002-10-29 | 104 | 105 | 100 | 104 | 25,000 | 260 |
| 2002-10-28 | 102 | 105 | 101 | 105 | 18,000 | 262.50 |
| 2002-10-25 | 99 | 102 | 99 | 102 | 75,000 | 255 |
| 2002-10-24 | 99 | 100 | 98 | 99 | 57,000 | 247.50 |
| 2002-10-23 | 98 | 100 | 98 | 99 | 30,000 | 247.50 |
| 2002-10-22 | 104 | 105 | 100 | 100 | 60,000 | 250 |
| 2002-10-21 | 107 | 107 | 101 | 104 | 152,000 | 260 |
| 2002-10-18 | 103 | 106 | 103 | 106 | 99,000 | 265 |
| 2002-10-17 | 103 | 106 | 102 | 106 | 67,000 | 265 |
| 2002-10-16 | 104 | 105 | 102 | 103 | 88,000 | 257.50 |
| 2002-10-15 | 105 | 105 | 99 | 102 | 101,000 | 255 |
| 2002-10-11 | 94 | 100 | 94 | 100 | 131,000 | 250 |
| 2002-10-10 | 93 | 93 | 88 | 90 | 254,000 | 225 |
| 2002-10-09 | 105 | 105 | 91 | 93 | 195,000 | 232.50 |
| 2002-10-08 | 101 | 105 | 101 | 105 | 52,000 | 262.50 |
| 2002-10-07 | 111 | 111 | 101 | 102 | 124,000 | 255 |
| 2002-10-04 | 112 | 118 | 111 | 111 | 72,000 | 277.50 |
| 2002-10-03 | 114 | 117 | 113 | 113 | 62,000 | 282.50 |
| 2002-10-02 | 120 | 121 | 114 | 116 | 30,000 | 290 |
| 2002-10-01 | 118 | 118 | 117 | 117 | 28,000 | 292.50 |
| 2002-09-30 | 120 | 123 | 119 | 119 | 61,000 | 297.50 |
| 2002-09-27 | 124 | 125 | 121 | 124 | 47,000 | 310 |
| 2002-09-26 | 121 | 125 | 120 | 122 | 25,000 | 305 |
| 2002-09-25 | 125 | 125 | 120 | 123 | 35,000 | 307.50 |
| 2002-09-24 | 125 | 125 | 119 | 125 | 72,000 | 312.50 |
| 2002-09-20 | 126 | 128 | 121 | 122 | 136,000 | 305 |
| 2002-09-19 | 127 | 127 | 122 | 125 | 62,000 | 312.50 |
| 2002-09-18 | 120 | 129 | 119 | 125 | 185,000 | 312.50 |
| 2002-09-17 | 118 | 122 | 112 | 122 | 51,000 | 305 |
| 2002-09-13 | 117 | 117 | 112 | 117 | 109,000 | 292.50 |
| 2002-09-12 | 118 | 120 | 115 | 116 | 34,000 | 290 |
| 2002-09-11 | 114 | 118 | 113 | 118 | 67,000 | 295 |
| 2002-09-10 | 114 | 117 | 114 | 115 | 71,000 | 287.50 |
| 2002-09-09 | 111 | 117 | 111 | 117 | 68,000 | 292.50 |
| 2002-09-06 | 111 | 114 | 111 | 111 | 110,000 | 277.50 |
| 2002-09-05 | 115 | 118 | 112 | 116 | 74,000 | 290 |
| 2002-09-04 | 117 | 117 | 111 | 117 | 130,000 | 292.50 |
| 2002-09-03 | 120 | 121 | 118 | 119 | 152,000 | 297.50 |
| 2002-09-02 | 120 | 125 | 119 | 122 | 72,000 | 305 |
| 2002-08-30 | 120 | 124 | 119 | 124 | 91,000 | 310 |
| 2002-08-29 | 121 | 121 | 119 | 119 | 93,000 | 297.50 |
| 2002-08-28 | 124 | 124 | 122 | 122 | 53,000 | 305 |
| 2002-08-27 | 125 | 129 | 124 | 125 | 45,000 | 312.50 |
| 2002-08-26 | 125 | 129 | 125 | 125 | 54,000 | 312.50 |
| 2002-08-23 | 123 | 127 | 123 | 126 | 121,000 | 315 |
| 2002-08-22 | 125 | 125 | 121 | 123 | 108,000 | 307.50 |
| 2002-08-21 | 121 | 124 | 121 | 122 | 55,000 | 305 |
| 2002-08-20 | 129 | 129 | 124 | 124 | 88,000 | 310 |
| 2002-08-19 | 125 | 126 | 124 | 126 | 56,000 | 315 |
| 2002-08-16 | 126 | 126 | 124 | 124 | 46,000 | 310 |
| 2002-08-15 | 127 | 127 | 125 | 126 | 27,000 | 315 |
| 2002-08-14 | 127 | 127 | 123 | 126 | 66,000 | 315 |
| 2002-08-13 | 125 | 127 | 124 | 126 | 44,000 | 315 |
| 2002-08-12 | 129 | 130 | 125 | 125 | 62,000 | 312.50 |
| 2002-08-09 | 130 | 131 | 128 | 131 | 105,000 | 327.50 |
| 2002-08-08 | 127 | 129 | 126 | 128 | 84,000 | 320 |
| 2002-08-07 | 126 | 129 | 125 | 126 | 74,000 | 315 |
| 2002-08-06 | 128 | 129 | 122 | 123 | 171,000 | 307.50 |
| 2002-08-05 | 133 | 133 | 130 | 130 | 84,000 | 325 |
| 2002-08-02 | 135 | 138 | 131 | 133 | 291,000 | 332.50 |
| 2002-08-01 | 131 | 139 | 131 | 138 | 494,000 | 345 |
| 2002-07-31 | 130 | 131 | 128 | 130 | 73,000 | 325 |
| 2002-07-30 | 128 | 130 | 128 | 129 | 39,000 | 322.50 |
| 2002-07-29 | 128 | 130 | 125 | 125 | 94,000 | 312.50 |
| 2002-07-26 | 130 | 131 | 128 | 128 | 129,000 | 320 |
| 2002-07-25 | 131 | 132 | 129 | 129 | 277,000 | 322.50 |
| 2002-07-24 | 130 | 132 | 130 | 132 | 248,000 | 330 |
| 2002-07-23 | 129 | 131 | 129 | 131 | 80,000 | 327.50 |
| 2002-07-22 | 131 | 132 | 129 | 129 | 209,000 | 322.50 |
| 2002-07-19 | 133 | 135 | 131 | 134 | 77,000 | 335 |
| 2002-07-18 | 132 | 136 | 130 | 133 | 159,000 | 332.50 |
| 2002-07-17 | 133 | 133 | 130 | 132 | 122,000 | 330 |
| 2002-07-16 | 138 | 140 | 133 | 133 | 282,000 | 332.50 |
| 2002-07-15 | 140 | 142 | 139 | 140 | 309,000 | 350 |
| 2002-07-12 | 140 | 141 | 138 | 140 | 240,000 | 350 |
| 2002-07-11 | 140 | 140 | 138 | 138 | 287,000 | 345 |
| 2002-07-10 | 142 | 145 | 141 | 141 | 763,000 | 352.50 |
| 2002-07-09 | 143 | 147 | 140 | 146 | 3,128,000 | 365 |
| 2002-07-08 | 136 | 136 | 131 | 133 | 246,000 | 332.50 |
| 2002-07-05 | 128 | 135 | 125 | 131 | 361,000 | 327.50 |
| 2002-07-04 | 126 | 126 | 124 | 126 | 53,000 | 315 |
| 2002-07-03 | 122 | 126 | 121 | 125 | 66,000 | 312.50 |
| 2002-07-02 | 121 | 123 | 121 | 123 | 136,000 | 307.50 |
| 2002-07-01 | 130 | 133 | 114 | 125 | 208,000 | 312.50 |
| 2002-06-28 | 130 | 131 | 128 | 130 | 187,000 | 325 |
| 2002-06-27 | 131 | 134 | 131 | 131 | 153,000 | 327.50 |
| 2002-06-26 | 135 | 135 | 131 | 131 | 199,000 | 327.50 |
| 2002-06-25 | 142 | 142 | 128 | 138 | 133,000 | 345 |
| 2002-06-24 | 140 | 141 | 139 | 140 | 173,000 | 350 |
| 2002-06-21 | 144 | 144 | 140 | 140 | 203,000 | 350 |
| 2002-06-20 | 142 | 142 | 139 | 141 | 191,000 | 352.50 |
| 2002-06-19 | 140 | 143 | 139 | 141 | 309,000 | 352.50 |
| 2002-06-18 | 142 | 142 | 139 | 141 | 288,000 | 352.50 |
| 2002-06-17 | 140 | 141 | 136 | 140 | 249,000 | 350 |
| 2002-06-14 | 146 | 149 | 143 | 145 | 572,000 | 362.50 |
| 2002-06-13 | 140 | 152 | 140 | 145 | 690,000 | 362.50 |
| 2002-06-12 | 141 | 143 | 141 | 142 | 108,000 | 355 |
| 2002-06-11 | 142 | 144 | 140 | 144 | 120,000 | 360 |
| 2002-06-10 | 145 | 145 | 140 | 142 | 219,000 | 355 |
| 2002-06-07 | 143 | 146 | 143 | 146 | 661,000 | 365 |
| 2002-06-06 | 137 | 149 | 136 | 147 | 1,332,000 | 367.50 |
| 2002-06-05 | 135 | 137 | 132 | 135 | 99,000 | 337.50 |
| 2002-06-04 | 131 | 134 | 131 | 134 | 144,000 | 335 |
| 2002-06-03 | 134 | 134 | 131 | 133 | 110,000 | 332.50 |
| 2002-05-31 | 136 | 137 | 133 | 133 | 165,000 | 332.50 |
| 2002-05-30 | 136 | 137 | 134 | 137 | 184,000 | 342.50 |
| 2002-05-29 | 138 | 139 | 135 | 136 | 128,000 | 340 |
| 2002-05-28 | 143 | 143 | 138 | 140 | 367,000 | 350 |
| 2002-05-27 | 139 | 141 | 137 | 141 | 411,000 | 352.50 |
| 2002-05-24 | 139 | 139 | 133 | 137 | 304,000 | 342.50 |
| 2002-05-23 | 136 | 140 | 135 | 135 | 1,037,000 | 337.50 |
| 2002-05-22 | 134 | 135 | 133 | 134 | 197,000 | 335 |
| 2002-05-21 | 131 | 134 | 130 | 134 | 171,000 | 335 |
| 2002-05-20 | 133 | 133 | 131 | 131 | 135,000 | 327.50 |
| 2002-05-17 | 131 | 133 | 131 | 131 | 178,000 | 327.50 |
| 2002-05-16 | 130 | 132 | 130 | 131 | 52,000 | 327.50 |
| 2002-05-15 | 132 | 134 | 130 | 130 | 140,000 | 325 |
| 2002-05-14 | 134 | 135 | 130 | 130 | 268,000 | 325 |
| 2002-05-13 | 130 | 134 | 129 | 133 | 147,000 | 332.50 |
| 2002-05-10 | 135 | 135 | 130 | 131 | 356,000 | 327.50 |
| 2002-05-09 | 138 | 140 | 132 | 135 | 678,000 | 337.50 |
| 2002-05-08 | 130 | 138 | 130 | 135 | 680,000 | 337.50 |
| 2002-05-07 | 130 | 132 | 129 | 130 | 292,000 | 325 |
| 2002-05-02 | 125 | 131 | 125 | 129 | 308,000 | 322.50 |
| 2002-05-01 | 125 | 129 | 124 | 128 | 87,000 | 320 |
| 2002-04-30 | 125 | 125 | 124 | 125 | 81,000 | 312.50 |
| 2002-04-26 | 129 | 129 | 125 | 125 | 117,000 | 312.50 |
| 2002-04-25 | 125 | 127 | 124 | 125 | 103,000 | 312.50 |
| 2002-04-24 | 124 | 131 | 124 | 125 | 289,000 | 312.50 |
| 2002-04-23 | 125 | 127 | 125 | 126 | 83,000 | 315 |
| 2002-04-22 | 130 | 130 | 126 | 127 | 121,000 | 317.50 |
| 2002-04-19 | 125 | 128 | 124 | 127 | 190,000 | 317.50 |
| 2002-04-18 | 125 | 126 | 125 | 126 | 61,000 | 315 |
| 2002-04-17 | 126 | 128 | 125 | 127 | 105,000 | 317.50 |
| 2002-04-16 | 128 | 128 | 125 | 127 | 106,000 | 317.50 |
| 2002-04-15 | 125 | 129 | 120 | 129 | 155,000 | 322.50 |
| 2002-04-12 | 126 | 127 | 123 | 124 | 132,000 | 310 |
| 2002-04-11 | 133 | 133 | 125 | 125 | 676,000 | 312.50 |
| 2002-04-10 | 118 | 134 | 115 | 133 | 1,372,000 | 332.50 |
| 2002-04-09 | 116 | 117 | 113 | 114 | 75,000 | 285 |
| 2002-04-08 | 116 | 118 | 116 | 116 | 55,000 | 290 |
| 2002-04-05 | 118 | 119 | 115 | 118 | 62,000 | 295 |
| 2002-04-04 | 118 | 118 | 115 | 115 | 45,000 | 287.50 |
| 2002-04-03 | 114 | 118 | 114 | 116 | 44,000 | 290 |
| 2002-04-02 | 116 | 118 | 110 | 114 | 46,000 | 285 |
| 2002-04-01 | 119 | 120 | 116 | 116 | 140,000 | 290 |
| 2002-03-29 | 117 | 119 | 116 | 119 | 166,000 | 297.50 |
| 2002-03-28 | 115 | 120 | 115 | 118 | 142,000 | 295 |
| 2002-03-27 | 115 | 122 | 115 | 122 | 162,000 | 305 |
| 2002-03-26 | 120 | 120 | 115 | 116 | 37,000 | 290 |
| 2002-03-25 | 118 | 121 | 115 | 120 | 265,000 | 300 |
| 2002-03-22 | 110 | 117 | 109 | 113 | 542,000 | 282.50 |
| 2002-03-20 | 124 | 124 | 120 | 122 | 205,000 | 305 |
| 2002-03-19 | 121 | 121 | 119 | 120 | 172,000 | 300 |
| 2002-03-18 | 124 | 124 | 120 | 120 | 57,000 | 300 |
| 2002-03-15 | 120 | 121 | 119 | 121 | 365,000 | 302.50 |
| 2002-03-14 | 121 | 122 | 119 | 120 | 240,000 | 300 |
| 2002-03-13 | 125 | 128 | 124 | 125 | 290,000 | 312.50 |
| 2002-03-12 | 127 | 128 | 124 | 125 | 263,000 | 312.50 |
| 2002-03-11 | 125 | 129 | 124 | 127 | 393,000 | 317.50 |
| 2002-03-08 | 127 | 128 | 123 | 124 | 324,000 | 310 |
| 2002-03-07 | 122 | 127 | 122 | 127 | 98,000 | 317.50 |
| 2002-03-06 | 129 | 129 | 122 | 122 | 448,000 | 305 |
| 2002-03-05 | 130 | 130 | 125 | 128 | 657,000 | 320 |
| 2002-03-04 | 117 | 121 | 117 | 121 | 344,000 | 302.50 |
| 2002-03-01 | 117 | 119 | 110 | 117 | 634,000 | 292.50 |
| 2002-02-28 | 110 | 119 | 110 | 117 | 372,000 | 292.50 |
| 2002-02-27 | 111 | 115 | 110 | 115 | 218,000 | 287.50 |
| 2002-02-26 | 110 | 112 | 109 | 110 | 161,000 | 275 |
| 2002-02-25 | 109 | 113 | 109 | 112 | 91,000 | 280 |
| 2002-02-22 | 106 | 113 | 106 | 111 | 260,000 | 277.50 |
| 2002-02-21 | 109 | 110 | 107 | 108 | 288,000 | 270 |
| 2002-02-20 | 105 | 115 | 105 | 109 | 1,007,000 | 272.50 |
| 2002-02-19 | 101 | 102 | 100 | 102 | 220,000 | 255 |
| 2002-02-18 | 100 | 103 | 100 | 100 | 356,000 | 250 |
| 2002-02-15 | 98 | 101 | 98 | 101 | 269,000 | 252.50 |
| 2002-02-14 | 97 | 103 | 97 | 98 | 582,000 | 245 |
| 2002-02-13 | 95 | 96 | 93 | 95 | 160,000 | 237.50 |
| 2002-02-12 | 94 | 95 | 93 | 95 | 122,000 | 237.50 |
| 2002-02-08 | 93 | 95 | 93 | 94 | 250,000 | 235 |
| 2002-02-07 | 91 | 95 | 91 | 92 | 59,000 | 230 |
| 2002-02-06 | 94 | 95 | 91 | 92 | 63,000 | 230 |
| 2002-02-05 | 90 | 93 | 90 | 91 | 94,000 | 227.50 |
| 2002-02-04 | 96 | 96 | 93 | 94 | 122,000 | 235 |
| 2002-02-01 | 102 | 103 | 97 | 98 | 230,000 | 245 |
| 2002-01-31 | 96 | 103 | 94 | 100 | 412,000 | 250 |
| 2002-01-30 | 90 | 94 | 90 | 94 | 55,000 | 235 |
| 2002-01-29 | 94 | 94 | 93 | 93 | 47,000 | 232.50 |
| 2002-01-28 | 94 | 94 | 92 | 94 | 134,000 | 235 |
| 2002-01-25 | 99 | 99 | 92 | 94 | 179,000 | 235 |
| 2002-01-24 | 92 | 96 | 92 | 94 | 129,000 | 235 |
| 2002-01-23 | 91 | 95 | 91 | 92 | 133,000 | 230 |
| 2002-01-22 | 94 | 94 | 91 | 91 | 52,000 | 227.50 |
| 2002-01-21 | 96 | 96 | 91 | 95 | 162,000 | 237.50 |
| 2002-01-18 | 87 | 93 | 87 | 93 | 70,000 | 232.50 |
| 2002-01-17 | 90 | 90 | 86 | 89 | 67,000 | 222.50 |
| 2002-01-16 | 86 | 93 | 86 | 91 | 94,000 | 227.50 |
| 2002-01-15 | 90 | 90 | 85 | 86 | 146,000 | 215 |
| 2002-01-11 | 94 | 95 | 90 | 90 | 149,000 | 225 |
| 2002-01-10 | 95 | 96 | 92 | 92 | 208,000 | 230 |
| 2002-01-09 | 94 | 97 | 93 | 95 | 109,000 | 237.50 |
| 2002-01-08 | 100 | 100 | 93 | 93 | 291,000 | 232.50 |
| 2002-01-07 | 96 | 97 | 95 | 95 | 200,000 | 237.50 |
| 2002-01-04 | 97 | 99 | 97 | 97 | 18,000 | 242.50 |
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