9470 (株)学研ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 140 | 141 | 139 | 140 | 142,000 | 350 |
| 2003-12-29 | 136 | 139 | 136 | 138 | 210,000 | 345 |
| 2003-12-26 | 131 | 136 | 130 | 136 | 260,000 | 340 |
| 2003-12-25 | 128 | 130 | 128 | 130 | 131,000 | 325 |
| 2003-12-24 | 129 | 130 | 128 | 129 | 203,000 | 322.50 |
| 2003-12-22 | 129 | 130 | 127 | 129 | 236,000 | 322.50 |
| 2003-12-19 | 126 | 130 | 124 | 129 | 270,000 | 322.50 |
| 2003-12-18 | 128 | 128 | 126 | 127 | 218,000 | 317.50 |
| 2003-12-17 | 131 | 131 | 127 | 127 | 92,000 | 317.50 |
| 2003-12-16 | 130 | 130 | 127 | 128 | 175,000 | 320 |
| 2003-12-15 | 131 | 133 | 129 | 131 | 119,000 | 327.50 |
| 2003-12-12 | 133 | 133 | 130 | 131 | 251,000 | 327.50 |
| 2003-12-11 | 133 | 133 | 128 | 133 | 162,000 | 332.50 |
| 2003-12-10 | 130 | 131 | 128 | 131 | 291,000 | 327.50 |
| 2003-12-09 | 131 | 133 | 130 | 132 | 177,000 | 330 |
| 2003-12-08 | 131 | 133 | 129 | 130 | 198,000 | 325 |
| 2003-12-05 | 132 | 133 | 130 | 131 | 241,000 | 327.50 |
| 2003-12-04 | 133 | 135 | 131 | 132 | 182,000 | 330 |
| 2003-12-03 | 135 | 137 | 132 | 135 | 215,000 | 337.50 |
| 2003-12-02 | 140 | 141 | 136 | 136 | 112,000 | 340 |
| 2003-12-01 | 128 | 139 | 128 | 136 | 300,000 | 340 |
| 2003-11-28 | 137 | 137 | 131 | 133 | 173,000 | 332.50 |
| 2003-11-27 | 138 | 140 | 135 | 136 | 222,000 | 340 |
| 2003-11-26 | 141 | 141 | 138 | 139 | 127,000 | 347.50 |
| 2003-11-25 | 141 | 142 | 138 | 140 | 53,000 | 350 |
| 2003-11-21 | 136 | 138 | 135 | 137 | 57,000 | 342.50 |
| 2003-11-20 | 132 | 136 | 132 | 135 | 199,000 | 337.50 |
| 2003-11-19 | 128 | 133 | 128 | 129 | 189,000 | 322.50 |
| 2003-11-18 | 126 | 127 | 124 | 127 | 219,000 | 317.50 |
| 2003-11-17 | 135 | 135 | 125 | 128 | 321,000 | 320 |
| 2003-11-14 | 139 | 143 | 139 | 141 | 144,000 | 352.50 |
| 2003-11-13 | 140 | 140 | 135 | 140 | 142,000 | 350 |
| 2003-11-12 | 138 | 142 | 138 | 138 | 152,000 | 345 |
| 2003-11-11 | 147 | 147 | 136 | 138 | 234,000 | 345 |
| 2003-11-10 | 150 | 152 | 147 | 147 | 314,000 | 367.50 |
| 2003-11-07 | 148 | 149 | 148 | 148 | 148,000 | 370 |
| 2003-11-06 | 150 | 153 | 145 | 148 | 522,000 | 370 |
| 2003-11-05 | 151 | 151 | 149 | 150 | 139,000 | 375 |
| 2003-11-04 | 150 | 151 | 149 | 150 | 144,000 | 375 |
| 2003-10-31 | 151 | 151 | 148 | 148 | 130,000 | 370 |
| 2003-10-30 | 151 | 152 | 148 | 151 | 324,000 | 377.50 |
| 2003-10-29 | 148 | 150 | 147 | 148 | 294,000 | 370 |
| 2003-10-28 | 154 | 154 | 147 | 147 | 233,000 | 367.50 |
| 2003-10-27 | 149 | 152 | 148 | 149 | 290,000 | 372.50 |
| 2003-10-24 | 150 | 153 | 144 | 146 | 328,000 | 365 |
| 2003-10-23 | 155 | 155 | 143 | 144 | 542,000 | 360 |
| 2003-10-22 | 170 | 170 | 130 | 158 | 506,000 | 395 |
| 2003-10-21 | 173 | 173 | 169 | 169 | 377,000 | 422.50 |
| 2003-10-20 | 173 | 173 | 170 | 171 | 428,000 | 427.50 |
| 2003-10-17 | 170 | 174 | 170 | 172 | 900,000 | 430 |
| 2003-10-16 | 171 | 171 | 167 | 169 | 413,000 | 422.50 |
| 2003-10-15 | 170 | 172 | 169 | 169 | 658,000 | 422.50 |
| 2003-10-14 | 180 | 180 | 168 | 169 | 1,872,000 | 422.50 |
| 2003-10-10 | 185 | 190 | 183 | 188 | 405,000 | 470 |
| 2003-10-09 | 182 | 184 | 181 | 184 | 283,000 | 460 |
| 2003-10-08 | 186 | 186 | 184 | 185 | 154,000 | 462.50 |
| 2003-10-07 | 185 | 187 | 183 | 185 | 194,000 | 462.50 |
| 2003-10-06 | 189 | 190 | 183 | 184 | 588,000 | 460 |
| 2003-10-03 | 190 | 190 | 185 | 189 | 410,000 | 472.50 |
| 2003-10-02 | 186 | 192 | 185 | 190 | 975,000 | 475 |
| 2003-10-01 | 182 | 184 | 181 | 183 | 228,000 | 457.50 |
| 2003-09-30 | 184 | 185 | 182 | 183 | 320,000 | 457.50 |
| 2003-09-29 | 187 | 187 | 180 | 182 | 368,000 | 455 |
| 2003-09-26 | 181 | 189 | 178 | 187 | 464,000 | 467.50 |
| 2003-09-25 | 190 | 191 | 180 | 182 | 960,000 | 455 |
| 2003-09-24 | 190 | 198 | 189 | 194 | 1,916,000 | 485 |
| 2003-09-22 | 189 | 189 | 185 | 188 | 356,000 | 470 |
| 2003-09-19 | 192 | 193 | 187 | 188 | 802,000 | 470 |
| 2003-09-18 | 182 | 193 | 179 | 193 | 3,618,000 | 482.50 |
| 2003-09-17 | 178 | 187 | 178 | 180 | 1,000,000 | 450 |
| 2003-09-16 | 175 | 177 | 175 | 176 | 159,000 | 440 |
| 2003-09-12 | 174 | 176 | 172 | 175 | 228,000 | 437.50 |
| 2003-09-11 | 173 | 175 | 171 | 174 | 234,000 | 435 |
| 2003-09-10 | 175 | 176 | 173 | 174 | 323,000 | 435 |
| 2003-09-09 | 175 | 180 | 174 | 176 | 414,000 | 440 |
| 2003-09-08 | 174 | 179 | 174 | 175 | 193,000 | 437.50 |
| 2003-09-05 | 179 | 182 | 174 | 177 | 511,000 | 442.50 |
| 2003-09-04 | 179 | 186 | 177 | 179 | 1,059,000 | 447.50 |
| 2003-09-03 | 179 | 182 | 176 | 177 | 411,000 | 442.50 |
| 2003-09-02 | 179 | 179 | 176 | 178 | 328,000 | 445 |
| 2003-09-01 | 176 | 179 | 176 | 176 | 232,000 | 440 |
| 2003-08-29 | 173 | 178 | 172 | 176 | 276,000 | 440 |
| 2003-08-28 | 175 | 180 | 172 | 173 | 349,000 | 432.50 |
| 2003-08-27 | 181 | 187 | 175 | 175 | 1,446,000 | 437.50 |
| 2003-08-26 | 175 | 182 | 172 | 180 | 1,196,000 | 450 |
| 2003-08-25 | 180 | 180 | 171 | 174 | 1,149,000 | 435 |
| 2003-08-22 | 167 | 183 | 167 | 178 | 3,810,000 | 445 |
| 2003-08-21 | 167 | 167 | 164 | 166 | 288,000 | 415 |
| 2003-08-20 | 166 | 167 | 160 | 166 | 365,000 | 415 |
| 2003-08-19 | 167 | 167 | 163 | 167 | 588,000 | 417.50 |
| 2003-08-18 | 164 | 167 | 161 | 166 | 753,000 | 415 |
| 2003-08-15 | 157 | 176 | 156 | 166 | 4,968,000 | 415 |
| 2003-08-14 | 153 | 156 | 153 | 155 | 172,000 | 387.50 |
| 2003-08-13 | 155 | 156 | 153 | 153 | 168,000 | 382.50 |
| 2003-08-12 | 155 | 155 | 151 | 153 | 110,000 | 382.50 |
| 2003-08-11 | 149 | 153 | 149 | 153 | 104,000 | 382.50 |
| 2003-08-08 | 151 | 154 | 149 | 151 | 148,000 | 377.50 |
| 2003-08-07 | 155 | 156 | 152 | 152 | 226,000 | 380 |
| 2003-08-06 | 156 | 158 | 155 | 156 | 125,000 | 390 |
| 2003-08-05 | 155 | 162 | 153 | 158 | 453,000 | 395 |
| 2003-08-04 | 160 | 160 | 156 | 158 | 349,000 | 395 |
| 2003-08-01 | 164 | 164 | 161 | 161 | 207,000 | 402.50 |
| 2003-07-31 | 163 | 164 | 159 | 162 | 617,000 | 405 |
| 2003-07-30 | 160 | 162 | 158 | 162 | 428,000 | 405 |
| 2003-07-29 | 161 | 163 | 159 | 160 | 229,000 | 400 |
| 2003-07-28 | 165 | 167 | 159 | 161 | 519,000 | 402.50 |
| 2003-07-25 | 155 | 168 | 154 | 163 | 2,392,000 | 407.50 |
| 2003-07-24 | 151 | 154 | 149 | 151 | 334,000 | 377.50 |
| 2003-07-23 | 152 | 153 | 144 | 146 | 593,000 | 365 |
| 2003-07-22 | 148 | 148 | 142 | 145 | 140,000 | 362.50 |
| 2003-07-18 | 139 | 148 | 139 | 145 | 231,000 | 362.50 |
| 2003-07-17 | 143 | 144 | 138 | 141 | 424,000 | 352.50 |
| 2003-07-16 | 158 | 159 | 146 | 148 | 449,000 | 370 |
| 2003-07-15 | 163 | 163 | 157 | 157 | 305,000 | 392.50 |
| 2003-07-14 | 156 | 162 | 156 | 159 | 221,000 | 397.50 |
| 2003-07-11 | 156 | 161 | 156 | 156 | 356,000 | 390 |
| 2003-07-10 | 159 | 164 | 157 | 159 | 396,000 | 397.50 |
| 2003-07-09 | 158 | 160 | 156 | 157 | 284,000 | 392.50 |
| 2003-07-08 | 162 | 164 | 157 | 162 | 350,000 | 405 |
| 2003-07-07 | 163 | 167 | 159 | 166 | 209,000 | 415 |
| 2003-07-04 | 155 | 166 | 155 | 163 | 392,000 | 407.50 |
| 2003-07-03 | 175 | 175 | 160 | 162 | 1,078,000 | 405 |
| 2003-07-02 | 172 | 179 | 168 | 174 | 1,623,000 | 435 |
| 2003-07-01 | 166 | 173 | 161 | 170 | 864,000 | 425 |
| 2003-06-30 | 164 | 167 | 164 | 167 | 281,000 | 417.50 |
| 2003-06-27 | 170 | 172 | 163 | 166 | 586,000 | 415 |
| 2003-06-26 | 160 | 176 | 160 | 166 | 1,462,000 | 415 |
| 2003-06-25 | 161 | 162 | 159 | 159 | 379,000 | 397.50 |
| 2003-06-24 | 161 | 163 | 158 | 161 | 560,000 | 402.50 |
| 2003-06-23 | 167 | 168 | 163 | 166 | 790,000 | 415 |
| 2003-06-20 | 169 | 171 | 162 | 164 | 2,408,000 | 410 |
| 2003-06-19 | 144 | 186 | 144 | 174 | 7,872,000 | 435 |
| 2003-06-18 | 143 | 145 | 142 | 143 | 209,000 | 357.50 |
| 2003-06-17 | 148 | 148 | 144 | 144 | 210,000 | 360 |
| 2003-06-16 | 145 | 145 | 142 | 145 | 169,000 | 362.50 |
| 2003-06-13 | 143 | 146 | 140 | 144 | 371,000 | 360 |
| 2003-06-12 | 148 | 152 | 145 | 145 | 406,000 | 362.50 |
| 2003-06-11 | 146 | 148 | 144 | 148 | 807,000 | 370 |
| 2003-06-10 | 150 | 152 | 146 | 148 | 668,000 | 370 |
| 2003-06-09 | 147 | 157 | 144 | 153 | 1,588,000 | 382.50 |
| 2003-06-06 | 145 | 149 | 141 | 147 | 1,674,000 | 367.50 |
| 2003-06-05 | 141 | 144 | 137 | 144 | 1,674,000 | 360 |
| 2003-06-04 | 133 | 136 | 131 | 136 | 430,000 | 340 |
| 2003-06-03 | 130 | 132 | 128 | 131 | 294,000 | 327.50 |
| 2003-06-02 | 130 | 130 | 128 | 130 | 96,000 | 325 |
| 2003-05-30 | 131 | 131 | 127 | 130 | 183,000 | 325 |
| 2003-05-29 | 128 | 130 | 126 | 130 | 282,000 | 325 |
| 2003-05-28 | 132 | 132 | 127 | 127 | 172,000 | 317.50 |
| 2003-05-27 | 133 | 133 | 129 | 129 | 119,000 | 322.50 |
| 2003-05-26 | 127 | 133 | 125 | 133 | 667,000 | 332.50 |
| 2003-05-23 | 134 | 139 | 134 | 137 | 361,000 | 342.50 |
| 2003-05-22 | 135 | 135 | 132 | 134 | 93,000 | 335 |
| 2003-05-21 | 139 | 139 | 130 | 133 | 307,000 | 332.50 |
| 2003-05-20 | 140 | 144 | 135 | 137 | 682,000 | 342.50 |
| 2003-05-19 | 134 | 142 | 132 | 141 | 1,016,000 | 352.50 |
| 2003-05-16 | 133 | 133 | 130 | 130 | 106,000 | 325 |
| 2003-05-15 | 133 | 133 | 130 | 132 | 198,000 | 330 |
| 2003-05-14 | 128 | 132 | 128 | 132 | 110,000 | 330 |
| 2003-05-13 | 133 | 134 | 127 | 128 | 279,000 | 320 |
| 2003-05-12 | 128 | 134 | 128 | 131 | 470,000 | 327.50 |
| 2003-05-09 | 124 | 126 | 124 | 126 | 108,000 | 315 |
| 2003-05-08 | 125 | 128 | 124 | 125 | 126,000 | 312.50 |
| 2003-05-07 | 125 | 128 | 124 | 127 | 120,000 | 317.50 |
| 2003-05-06 | 125 | 128 | 123 | 126 | 129,000 | 315 |
| 2003-05-02 | 127 | 127 | 121 | 125 | 71,000 | 312.50 |
| 2003-05-01 | 124 | 127 | 123 | 126 | 144,000 | 315 |
| 2003-04-30 | 125 | 129 | 123 | 124 | 254,000 | 310 |
| 2003-04-28 | 120 | 120 | 118 | 118 | 297,000 | 295 |
| 2003-04-25 | 128 | 129 | 122 | 124 | 263,000 | 310 |
| 2003-04-24 | 129 | 131 | 127 | 129 | 235,000 | 322.50 |
| 2003-04-23 | 134 | 134 | 127 | 129 | 612,000 | 322.50 |
| 2003-04-22 | 140 | 144 | 131 | 132 | 493,000 | 330 |
| 2003-04-21 | 136 | 142 | 135 | 139 | 813,000 | 347.50 |
| 2003-04-18 | 132 | 135 | 132 | 135 | 298,000 | 337.50 |
| 2003-04-17 | 137 | 139 | 133 | 134 | 488,000 | 335 |
| 2003-04-16 | 135 | 138 | 133 | 137 | 797,000 | 342.50 |
| 2003-04-15 | 133 | 141 | 130 | 131 | 1,502,000 | 327.50 |
| 2003-04-14 | 127 | 132 | 124 | 130 | 877,000 | 325 |
| 2003-04-11 | 125 | 128 | 123 | 126 | 405,000 | 315 |
| 2003-04-10 | 125 | 126 | 122 | 124 | 379,000 | 310 |
| 2003-04-09 | 127 | 128 | 123 | 125 | 799,000 | 312.50 |
| 2003-04-08 | 128 | 132 | 124 | 126 | 1,793,000 | 315 |
| 2003-04-07 | 139 | 141 | 135 | 136 | 553,000 | 340 |
| 2003-04-04 | 131 | 140 | 131 | 135 | 882,000 | 337.50 |
| 2003-04-03 | 142 | 143 | 133 | 133 | 822,000 | 332.50 |
| 2003-04-02 | 146 | 147 | 136 | 140 | 2,013,000 | 350 |
| 2003-04-01 | 134 | 145 | 132 | 145 | 4,626,000 | 362.50 |
| 2003-03-31 | 130 | 140 | 129 | 136 | 1,749,000 | 340 |
| 2003-03-28 | 133 | 135 | 128 | 131 | 780,000 | 327.50 |
| 2003-03-27 | 137 | 138 | 130 | 136 | 1,940,000 | 340 |
| 2003-03-26 | 125 | 139 | 123 | 138 | 3,558,000 | 345 |
| 2003-03-25 | 113 | 118 | 112 | 116 | 339,000 | 290 |
| 2003-03-24 | 109 | 114 | 108 | 114 | 353,000 | 285 |
| 2003-03-20 | 105 | 107 | 101 | 106 | 345,000 | 265 |
| 2003-03-19 | 102 | 102 | 99 | 100 | 121,000 | 250 |
| 2003-03-18 | 104 | 104 | 102 | 102 | 71,000 | 255 |
| 2003-03-17 | 100 | 105 | 100 | 102 | 143,000 | 255 |
| 2003-03-14 | 101 | 105 | 101 | 104 | 222,000 | 260 |
| 2003-03-13 | 107 | 108 | 106 | 106 | 40,000 | 265 |
| 2003-03-12 | 105 | 107 | 104 | 105 | 54,000 | 262.50 |
| 2003-03-11 | 101 | 109 | 101 | 108 | 111,000 | 270 |
| 2003-03-10 | 106 | 110 | 105 | 110 | 184,000 | 275 |
| 2003-03-07 | 110 | 110 | 106 | 107 | 92,000 | 267.50 |
| 2003-03-06 | 113 | 114 | 112 | 112 | 62,000 | 280 |
| 2003-03-05 | 113 | 115 | 111 | 114 | 51,000 | 285 |
| 2003-03-04 | 114 | 116 | 114 | 115 | 136,000 | 287.50 |
| 2003-03-03 | 112 | 116 | 109 | 113 | 262,000 | 282.50 |
| 2003-02-28 | 111 | 114 | 111 | 114 | 49,000 | 285 |
| 2003-02-27 | 107 | 110 | 105 | 109 | 137,000 | 272.50 |
| 2003-02-26 | 115 | 115 | 108 | 108 | 62,000 | 270 |
| 2003-02-25 | 116 | 116 | 112 | 112 | 186,000 | 280 |
| 2003-02-24 | 118 | 120 | 118 | 118 | 132,000 | 295 |
| 2003-02-21 | 121 | 123 | 117 | 118 | 245,000 | 295 |
| 2003-02-20 | 114 | 123 | 113 | 120 | 466,000 | 300 |
| 2003-02-19 | 118 | 118 | 115 | 115 | 169,000 | 287.50 |
| 2003-02-18 | 119 | 119 | 115 | 118 | 125,000 | 295 |
| 2003-02-17 | 117 | 119 | 117 | 119 | 110,000 | 297.50 |
| 2003-02-14 | 116 | 120 | 113 | 116 | 256,000 | 290 |
| 2003-02-13 | 119 | 120 | 116 | 117 | 239,000 | 292.50 |
| 2003-02-12 | 115 | 121 | 114 | 117 | 726,000 | 292.50 |
| 2003-02-10 | 111 | 115 | 110 | 115 | 233,000 | 287.50 |
| 2003-02-07 | 112 | 113 | 107 | 107 | 207,000 | 267.50 |
| 2003-02-06 | 113 | 113 | 111 | 112 | 156,000 | 280 |
| 2003-02-05 | 109 | 112 | 107 | 110 | 205,000 | 275 |
| 2003-02-04 | 108 | 108 | 105 | 105 | 103,000 | 262.50 |
| 2003-02-03 | 104 | 109 | 102 | 107 | 112,000 | 267.50 |
| 2003-01-31 | 100 | 106 | 100 | 101 | 193,000 | 252.50 |
| 2003-01-30 | 104 | 104 | 100 | 100 | 85,000 | 250 |
| 2003-01-29 | 109 | 109 | 102 | 104 | 145,000 | 260 |
| 2003-01-28 | 104 | 110 | 104 | 108 | 149,000 | 270 |
| 2003-01-27 | 108 | 110 | 108 | 109 | 146,000 | 272.50 |
| 2003-01-24 | 115 | 116 | 110 | 111 | 249,000 | 277.50 |
| 2003-01-23 | 108 | 110 | 105 | 110 | 188,000 | 275 |
| 2003-01-22 | 117 | 117 | 109 | 109 | 473,000 | 272.50 |
| 2003-01-21 | 100 | 110 | 98 | 107 | 479,000 | 267.50 |
| 2003-01-20 | 101 | 101 | 97 | 99 | 244,000 | 247.50 |
| 2003-01-17 | 97 | 102 | 96 | 100 | 194,000 | 250 |
| 2003-01-16 | 97 | 98 | 95 | 97 | 166,000 | 242.50 |
| 2003-01-15 | 97 | 98 | 96 | 96 | 216,000 | 240 |
| 2003-01-14 | 94 | 95 | 93 | 95 | 120,000 | 237.50 |
| 2003-01-10 | 91 | 93 | 91 | 93 | 125,000 | 232.50 |
| 2003-01-09 | 90 | 92 | 90 | 91 | 118,000 | 227.50 |
| 2003-01-08 | 94 | 95 | 93 | 93 | 47,000 | 232.50 |
| 2003-01-07 | 100 | 101 | 95 | 97 | 110,000 | 242.50 |
| 2003-01-06 | 99 | 100 | 97 | 100 | 75,000 | 250 |
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
