1. HOME >
  2. 株価時系列 >
  3. 9470 >
  4. 2004年

9470 (株)学研ホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3021321321121279,000530
2004-12-29207212206212277,000530
2004-12-28206206204205136,000512.50
2004-12-27207210205206189,000515
2004-12-24208210206207217,000517.50
2004-12-22209210205207228,000517.50
2004-12-21208218206210273,000525
2004-12-20201203199203165,000507.50
2004-12-17195199192199193,000497.50
2004-12-16198198192197289,000492.50
2004-12-15202202198198165,000495
2004-12-14205205198203232,000507.50
2004-12-13210210205206214,000515
2004-12-10201204201202330,000505
2004-12-09203206200200353,000500
2004-12-08211211207208151,000520
2004-12-07209213209210233,000525
2004-12-06209209205208274,000520
2004-12-03213217210210445,000525
2004-12-02214215211215296,000537.50
2004-12-01214214210212374,000530
2004-11-30216225209220830,000550
2004-11-2921621821621746,000542.50
2004-11-2622222221721864,000545
2004-11-25218223218218110,000545
2004-11-24220222218218208,000545
2004-11-22229229216225366,000562.50
2004-11-19225230225229203,000572.50
2004-11-18225225223224131,000560
2004-11-1722522622522588,000562.50
2004-11-16228229225227154,000567.50
2004-11-1523023022722967,000572.50
2004-11-12227228226228119,000570
2004-11-11230232228228259,000570
2004-11-1022722922522985,000572.50
2004-11-0923023022722921,000572.50
2004-11-0823323522822955,000572.50
2004-11-0522923122823174,000577.50
2004-11-0422622822522666,000565
2004-11-0222222822222774,000567.50
2004-11-01224228220225101,000562.50
2004-10-29228229223229221,000572.50
2004-10-2822823122823173,000577.50
2004-10-27230230228230106,000575
2004-10-26233233228230124,000575
2004-10-25232232226228118,000570
2004-10-22226233226233176,000582.50
2004-10-21231232225225158,000562.50
2004-10-20236236228232110,000580
2004-10-19234239234236139,000590
2004-10-1823723923323394,000582.50
2004-10-15241241236236118,000590
2004-10-14243244236244328,000610
2004-10-13247247244244108,000610
2004-10-12250250245245102,000612.50
2004-10-08244252244249116,000622.50
2004-10-07247249242248447,000620
2004-10-06240255235252644,000630
2004-10-05250251244244984,000610
2004-10-04265266255262202,000655
2004-10-01260262257261237,000652.50
2004-09-30251258249256317,000640
2004-09-29253253244249541,000622.50
2004-09-28244256244250549,000625
2004-09-27244244238243344,000607.50
2004-09-242372452372401,004,000600
2004-09-22235236228234177,000585
2004-09-21247247234236514,000590
2004-09-17248250245247242,000617.50
2004-09-16248250245249198,000622.50
2004-09-15251254250252418,000630
2004-09-14259259246252776,000630
2004-09-13261261257260125,000650
2004-09-10260264257262427,000655
2004-09-09260264260260209,000650
2004-09-08266269260261277,000652.50
2004-09-07267268264266123,000665
2004-09-06265268264267145,000667.50
2004-09-03270270265265232,000662.50
2004-09-02269270265269150,000672.50
2004-09-01269271266268247,000670
2004-08-31271274267270218,000675
2004-08-30277280272274314,000685
2004-08-27271280271274547,000685
2004-08-26274275268268182,000670
2004-08-25273274267272276,000680
2004-08-24270276268274381,000685
2004-08-23265269265268126,000670
2004-08-20261265261263157,000657.50
2004-08-19261267260263277,000657.50
2004-08-18261264255258410,000645
2004-08-17270271262262264,000655
2004-08-16267269264267169,000667.50
2004-08-13278278264265640,000662.50
2004-08-12262276262275600,000687.50
2004-08-11267267262264337,000660
2004-08-10262271261266494,000665
2004-08-09264266262264359,000660
2004-08-06261269261269283,000672.50
2004-08-05265272264268769,000670
2004-08-04268270261270873,000675
2004-08-03281281269273566,000682.50
2004-08-02281283277280536,000700
2004-07-30280283279280434,000700
2004-07-292772922742792,173,000697.50
2004-07-28287290276278900,000695
2004-07-27283290279284953,000710
2004-07-262983042802831,408,000707.50
2004-07-23312312300307811,000767.50
2004-07-222973152963071,936,000767.50
2004-07-212983112953002,461,000750
2004-07-202842992822932,754,000732.50
2004-07-162772872772841,600,000710
2004-07-15276280274277497,000692.50
2004-07-142792842752751,441,000687.50
2004-07-132792872792791,010,000697.50
2004-07-12286287279283571,000707.50
2004-07-092782872752852,199,000712.50
2004-07-082812922742743,669,000685
2004-07-072682872632854,248,000712.50
2004-07-062542762542693,408,000672.50
2004-07-05246254244249557,000622.50
2004-07-02245255243248647,000620
2004-07-01253255246247883,000617.50
2004-06-302572602502531,488,000632.50
2004-06-292502602482572,117,000642.50
2004-06-282422532412501,050,000625
2004-06-25246247241245459,000612.50
2004-06-242402482392461,667,000615
2004-06-232272402272401,722,000600
2004-06-222212382202301,937,000575
2004-06-21225225220221257,000552.50
2004-06-18227227217222606,000555
2004-06-17222227220227944,000567.50
2004-06-162072302072272,034,000567.50
2004-06-1520720720420487,000510
2004-06-1420920920620790,000517.50
2004-06-11209211205210416,000525
2004-06-10206211203210426,000525
2004-06-09204210204209411,000522.50
2004-06-08203206203206260,000515
2004-06-07196207196202274,000505
2004-06-04191195190195123,000487.50
2004-06-03197202196196312,000490
2004-06-02186202186198835,000495
2004-06-01183187183187109,000467.50
2004-05-3118518518118491,000460
2004-05-28182186180185133,000462.50
2004-05-2718518518118182,000452.50
2004-05-26188188183184153,000460
2004-05-2518518718318772,000467.50
2004-05-24186189185186124,000465
2004-05-2118318818318873,000470
2004-05-20188188178184218,000460
2004-05-19179188178188241,000470
2004-05-18165177165174237,000435
2004-05-17183184170170330,000425
2004-05-14187189180183152,000457.50
2004-05-13187190184187271,000467.50
2004-05-12180191180190680,000475
2004-05-11182195181185840,000462.50
2004-05-10196198180197774,000492.50
2004-05-07198204196197396,000492.50
2004-05-06205205200204212,000510
2004-04-30206208200205478,000512.50
2004-04-28209212208208442,000520
2004-04-27209211207208527,000520
2004-04-262092172072071,488,000517.50
2004-04-23210210205206341,000515
2004-04-22208208204204247,000510
2004-04-21206210206207504,000517.50
2004-04-20213215203205794,000512.50
2004-04-19203203195198183,000495
2004-04-16203206200201148,000502.50
2004-04-15213217199202995,000505
2004-04-141902141902072,065,000517.50
2004-04-13194195192192163,000480
2004-04-12190195190193114,000482.50
2004-04-09196197185190452,000475
2004-04-08196199192197422,000492.50
2004-04-07195195190195287,000487.50
2004-04-06198199191191327,000477.50
2004-04-05197200195197350,000492.50
2004-04-02197198195197293,000492.50
2004-04-01200200196197584,000492.50
2004-03-31195199195199429,000497.50
2004-03-30196198194195567,000487.50
2004-03-291892011891932,002,000482.50
2004-03-26182186179185431,000462.50
2004-03-25184184180180444,000450
2004-03-24181183177179472,000447.50
2004-03-23181182179180273,000450
2004-03-22184188180183289,000457.50
2004-03-19182187180185464,000462.50
2004-03-18188189180183511,000457.50
2004-03-17192195186189654,000472.50
2004-03-16188193188191364,000477.50
2004-03-15188190188188282,000470
2004-03-121911961901901,117,000475
2004-03-111851951851941,805,000485
2004-03-10184186184186481,000465
2004-03-09184185184184309,000460
2004-03-08187187184185347,000462.50
2004-03-05183188180187679,000467.50
2004-03-04179184179181420,000452.50
2004-03-03178180177180272,000450
2004-03-02181183178180824,000450
2004-03-011721821711811,432,000452.50
2004-02-27167172167171433,000427.50
2004-02-26166169166167377,000417.50
2004-02-25170170166168330,000420
2004-02-24174176169169944,000422.50
2004-02-231721771721751,252,000437.50
2004-02-201651791631763,595,000440
2004-02-19161165159161479,000402.50
2004-02-18157165155162880,000405
2004-02-17153155152155157,000387.50
2004-02-1615515515315351,000382.50
2004-02-13151154151152129,000380
2004-02-12154156152152116,000380
2004-02-10151156150154218,000385
2004-02-09154158152152213,000380
2004-02-0615115214815286,000380
2004-02-05148151148151153,000377.50
2004-02-04155155149149192,000372.50
2004-02-03156157153156289,000390
2004-02-02159159157157127,000392.50
2004-01-30157162156160243,000400
2004-01-29152157152155216,000387.50
2004-01-28157157151155270,000387.50
2004-01-27165165159161139,000402.50
2004-01-26169169164164162,000410
2004-01-23168169164167560,000417.50
2004-01-22161168161166758,000415
2004-01-21155163154161712,000402.50
2004-01-20157157153155285,000387.50
2004-01-19157160156157504,000392.50
2004-01-161491611491581,191,000395
2004-01-15148153147147450,000367.50
2004-01-14147149145147126,000367.50
2004-01-13149151147147159,000367.50
2004-01-09152152148150192,000375
2004-01-08146152146150310,000375
2004-01-07143146140145172,000362.50
2004-01-06141142140140135,000350
2004-01-0514114113714059,000350

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