9470 (株)学研ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 310 | 312 | 307 | 307 | 77,000 | 767.50 |
| 2005-12-29 | 316 | 316 | 308 | 309 | 276,000 | 772.50 |
| 2005-12-28 | 310 | 316 | 307 | 314 | 260,000 | 785 |
| 2005-12-27 | 310 | 311 | 306 | 307 | 306,000 | 767.50 |
| 2005-12-26 | 306 | 320 | 306 | 312 | 519,000 | 780 |
| 2005-12-22 | 305 | 305 | 303 | 305 | 266,000 | 762.50 |
| 2005-12-21 | 304 | 305 | 300 | 303 | 387,000 | 757.50 |
| 2005-12-20 | 303 | 306 | 301 | 306 | 234,000 | 765 |
| 2005-12-19 | 299 | 302 | 299 | 302 | 271,000 | 755 |
| 2005-12-16 | 300 | 305 | 298 | 299 | 469,000 | 747.50 |
| 2005-12-15 | 309 | 309 | 300 | 300 | 1,021,000 | 750 |
| 2005-12-14 | 304 | 311 | 304 | 311 | 564,000 | 777.50 |
| 2005-12-13 | 306 | 307 | 302 | 307 | 337,000 | 767.50 |
| 2005-12-12 | 308 | 310 | 305 | 307 | 396,000 | 767.50 |
| 2005-12-09 | 296 | 305 | 296 | 304 | 412,000 | 760 |
| 2005-12-08 | 303 | 305 | 300 | 301 | 477,000 | 752.50 |
| 2005-12-07 | 306 | 308 | 304 | 304 | 320,000 | 760 |
| 2005-12-06 | 307 | 312 | 307 | 307 | 335,000 | 767.50 |
| 2005-12-05 | 313 | 315 | 307 | 312 | 400,000 | 780 |
| 2005-12-02 | 310 | 312 | 306 | 312 | 375,000 | 780 |
| 2005-12-01 | 306 | 310 | 304 | 308 | 526,000 | 770 |
| 2005-11-30 | 311 | 316 | 301 | 306 | 730,000 | 765 |
| 2005-11-29 | 309 | 310 | 305 | 309 | 349,000 | 772.50 |
| 2005-11-28 | 303 | 313 | 303 | 310 | 858,000 | 775 |
| 2005-11-25 | 300 | 302 | 295 | 302 | 254,000 | 755 |
| 2005-11-24 | 296 | 305 | 294 | 296 | 515,000 | 740 |
| 2005-11-22 | 301 | 302 | 292 | 298 | 803,000 | 745 |
| 2005-11-21 | 313 | 313 | 304 | 304 | 547,000 | 760 |
| 2005-11-18 | 317 | 327 | 309 | 311 | 601,000 | 777.50 |
| 2005-11-17 | 306 | 315 | 302 | 315 | 470,000 | 787.50 |
| 2005-11-16 | 304 | 306 | 300 | 305 | 451,000 | 762.50 |
| 2005-11-15 | 310 | 314 | 305 | 305 | 489,000 | 762.50 |
| 2005-11-14 | 314 | 320 | 310 | 313 | 452,000 | 782.50 |
| 2005-11-11 | 307 | 325 | 307 | 318 | 957,000 | 795 |
| 2005-11-10 | 323 | 326 | 308 | 312 | 808,000 | 780 |
| 2005-11-09 | 331 | 341 | 320 | 335 | 1,582,000 | 837.50 |
| 2005-11-08 | 321 | 337 | 312 | 332 | 1,296,000 | 830 |
| 2005-11-07 | 305 | 327 | 304 | 322 | 2,090,000 | 805 |
| 2005-11-04 | 297 | 304 | 297 | 300 | 711,000 | 750 |
| 2005-11-02 | 300 | 300 | 294 | 297 | 626,000 | 742.50 |
| 2005-11-01 | 305 | 306 | 301 | 301 | 945,000 | 752.50 |
| 2005-10-31 | 288 | 307 | 287 | 307 | 2,107,000 | 767.50 |
| 2005-10-28 | 287 | 292 | 286 | 289 | 421,000 | 722.50 |
| 2005-10-27 | 286 | 290 | 283 | 290 | 583,000 | 725 |
| 2005-10-26 | 286 | 292 | 283 | 287 | 1,213,000 | 717.50 |
| 2005-10-25 | 284 | 286 | 278 | 283 | 2,566,000 | 707.50 |
| 2005-10-24 | 264 | 302 | 264 | 289 | 10,748,000 | 722.50 |
| 2005-10-21 | 249 | 266 | 249 | 261 | 2,128,000 | 652.50 |
| 2005-10-20 | 248 | 255 | 245 | 252 | 1,012,000 | 630 |
| 2005-10-19 | 242 | 247 | 240 | 246 | 555,000 | 615 |
| 2005-10-18 | 248 | 252 | 244 | 244 | 692,000 | 610 |
| 2005-10-17 | 251 | 259 | 248 | 248 | 2,590,000 | 620 |
| 2005-10-14 | 241 | 251 | 238 | 249 | 1,098,000 | 622.50 |
| 2005-10-13 | 236 | 239 | 235 | 239 | 348,000 | 597.50 |
| 2005-10-12 | 236 | 238 | 235 | 236 | 323,000 | 590 |
| 2005-10-11 | 234 | 237 | 233 | 236 | 402,000 | 590 |
| 2005-10-07 | 229 | 237 | 229 | 235 | 470,000 | 587.50 |
| 2005-10-06 | 239 | 239 | 227 | 231 | 892,000 | 577.50 |
| 2005-10-05 | 242 | 243 | 240 | 240 | 288,000 | 600 |
| 2005-10-04 | 241 | 244 | 240 | 242 | 250,000 | 605 |
| 2005-10-03 | 239 | 242 | 239 | 242 | 270,000 | 605 |
| 2005-09-30 | 242 | 243 | 239 | 241 | 622,000 | 602.50 |
| 2005-09-29 | 247 | 247 | 239 | 240 | 454,000 | 600 |
| 2005-09-28 | 241 | 245 | 240 | 244 | 760,000 | 610 |
| 2005-09-27 | 241 | 243 | 238 | 238 | 488,000 | 595 |
| 2005-09-26 | 245 | 247 | 243 | 244 | 246,000 | 610 |
| 2005-09-22 | 245 | 245 | 239 | 245 | 560,000 | 612.50 |
| 2005-09-21 | 248 | 249 | 246 | 246 | 353,000 | 615 |
| 2005-09-20 | 248 | 249 | 247 | 249 | 541,000 | 622.50 |
| 2005-09-16 | 253 | 253 | 248 | 248 | 617,000 | 620 |
| 2005-09-15 | 253 | 255 | 250 | 253 | 1,271,000 | 632.50 |
| 2005-09-14 | 252 | 252 | 249 | 251 | 693,000 | 627.50 |
| 2005-09-13 | 253 | 256 | 249 | 249 | 2,406,000 | 622.50 |
| 2005-09-12 | 250 | 258 | 244 | 256 | 3,654,000 | 640 |
| 2005-09-09 | 251 | 254 | 243 | 247 | 4,748,000 | 617.50 |
| 2005-09-08 | 234 | 259 | 234 | 251 | 15,249,000 | 627.50 |
| 2005-09-07 | 235 | 236 | 232 | 233 | 373,000 | 582.50 |
| 2005-09-06 | 232 | 236 | 231 | 232 | 554,000 | 580 |
| 2005-09-05 | 237 | 239 | 232 | 233 | 636,000 | 582.50 |
| 2005-09-02 | 240 | 240 | 236 | 237 | 351,000 | 592.50 |
| 2005-09-01 | 237 | 242 | 237 | 239 | 717,000 | 597.50 |
| 2005-08-31 | 243 | 243 | 236 | 236 | 450,000 | 590 |
| 2005-08-30 | 240 | 245 | 240 | 242 | 371,000 | 605 |
| 2005-08-29 | 245 | 245 | 239 | 240 | 631,000 | 600 |
| 2005-08-26 | 250 | 250 | 242 | 245 | 905,000 | 612.50 |
| 2005-08-25 | 254 | 254 | 248 | 249 | 765,000 | 622.50 |
| 2005-08-24 | 259 | 259 | 255 | 256 | 191,000 | 640 |
| 2005-08-23 | 260 | 260 | 256 | 258 | 268,000 | 645 |
| 2005-08-22 | 255 | 257 | 255 | 257 | 351,000 | 642.50 |
| 2005-08-19 | 262 | 263 | 254 | 255 | 666,000 | 637.50 |
| 2005-08-18 | 264 | 264 | 262 | 262 | 330,000 | 655 |
| 2005-08-17 | 262 | 262 | 261 | 261 | 201,000 | 652.50 |
| 2005-08-16 | 262 | 262 | 260 | 261 | 288,000 | 652.50 |
| 2005-08-15 | 261 | 262 | 258 | 260 | 466,000 | 650 |
| 2005-08-12 | 269 | 270 | 256 | 258 | 1,222,000 | 645 |
| 2005-08-11 | 262 | 269 | 262 | 266 | 972,000 | 665 |
| 2005-08-10 | 261 | 263 | 256 | 260 | 1,098,000 | 650 |
| 2005-08-09 | 263 | 277 | 254 | 257 | 2,135,000 | 642.50 |
| 2005-08-08 | 269 | 270 | 262 | 264 | 540,000 | 660 |
| 2005-08-05 | 279 | 283 | 272 | 273 | 494,000 | 682.50 |
| 2005-08-04 | 285 | 285 | 278 | 279 | 296,000 | 697.50 |
| 2005-08-03 | 291 | 291 | 286 | 286 | 114,000 | 715 |
| 2005-08-02 | 293 | 296 | 290 | 290 | 232,000 | 725 |
| 2005-08-01 | 298 | 299 | 295 | 295 | 186,000 | 737.50 |
| 2005-07-29 | 298 | 300 | 297 | 298 | 212,000 | 745 |
| 2005-07-28 | 300 | 300 | 295 | 298 | 190,000 | 745 |
| 2005-07-27 | 301 | 301 | 297 | 298 | 185,000 | 745 |
| 2005-07-26 | 298 | 300 | 295 | 299 | 292,000 | 747.50 |
| 2005-07-25 | 295 | 298 | 295 | 297 | 232,000 | 742.50 |
| 2005-07-22 | 297 | 297 | 295 | 297 | 286,000 | 742.50 |
| 2005-07-21 | 298 | 298 | 297 | 297 | 167,000 | 742.50 |
| 2005-07-20 | 302 | 302 | 297 | 298 | 378,000 | 745 |
| 2005-07-19 | 299 | 300 | 298 | 298 | 210,000 | 745 |
| 2005-07-15 | 297 | 300 | 296 | 298 | 467,000 | 745 |
| 2005-07-14 | 300 | 304 | 298 | 299 | 478,000 | 747.50 |
| 2005-07-13 | 305 | 305 | 300 | 303 | 803,000 | 757.50 |
| 2005-07-12 | 300 | 305 | 294 | 302 | 2,418,000 | 755 |
| 2005-07-11 | 297 | 317 | 295 | 303 | 12,774,000 | 757.50 |
| 2005-07-08 | 281 | 285 | 281 | 283 | 227,000 | 707.50 |
| 2005-07-07 | 283 | 286 | 282 | 283 | 202,000 | 707.50 |
| 2005-07-06 | 287 | 288 | 285 | 286 | 194,000 | 715 |
| 2005-07-05 | 291 | 291 | 287 | 288 | 191,000 | 720 |
| 2005-07-04 | 291 | 292 | 288 | 290 | 294,000 | 725 |
| 2005-07-01 | 293 | 293 | 290 | 291 | 167,000 | 727.50 |
| 2005-06-30 | 291 | 293 | 291 | 292 | 171,000 | 730 |
| 2005-06-29 | 297 | 297 | 292 | 293 | 345,000 | 732.50 |
| 2005-06-28 | 301 | 301 | 289 | 295 | 987,000 | 737.50 |
| 2005-06-27 | 304 | 304 | 298 | 300 | 270,000 | 750 |
| 2005-06-24 | 296 | 304 | 296 | 304 | 315,000 | 760 |
| 2005-06-23 | 305 | 306 | 301 | 303 | 551,000 | 757.50 |
| 2005-06-22 | 295 | 305 | 292 | 303 | 559,000 | 757.50 |
| 2005-06-21 | 299 | 299 | 291 | 292 | 331,000 | 730 |
| 2005-06-20 | 299 | 300 | 295 | 298 | 154,000 | 745 |
| 2005-06-17 | 297 | 298 | 295 | 298 | 171,000 | 745 |
| 2005-06-16 | 300 | 301 | 292 | 296 | 503,000 | 740 |
| 2005-06-15 | 294 | 302 | 294 | 300 | 476,000 | 750 |
| 2005-06-14 | 301 | 303 | 296 | 299 | 558,000 | 747.50 |
| 2005-06-13 | 298 | 302 | 298 | 301 | 186,000 | 752.50 |
| 2005-06-10 | 298 | 302 | 290 | 301 | 786,000 | 752.50 |
| 2005-06-09 | 305 | 305 | 293 | 297 | 746,000 | 742.50 |
| 2005-06-08 | 301 | 310 | 300 | 307 | 795,000 | 767.50 |
| 2005-06-07 | 305 | 309 | 299 | 301 | 476,000 | 752.50 |
| 2005-06-06 | 304 | 308 | 303 | 307 | 254,000 | 767.50 |
| 2005-06-03 | 307 | 307 | 297 | 306 | 648,000 | 765 |
| 2005-06-02 | 315 | 318 | 306 | 308 | 802,000 | 770 |
| 2005-06-01 | 300 | 315 | 299 | 313 | 824,000 | 782.50 |
| 2005-05-31 | 299 | 305 | 298 | 304 | 491,000 | 760 |
| 2005-05-30 | 301 | 304 | 298 | 304 | 617,000 | 760 |
| 2005-05-27 | 290 | 312 | 290 | 301 | 937,000 | 752.50 |
| 2005-05-26 | 284 | 288 | 276 | 286 | 310,000 | 715 |
| 2005-05-25 | 276 | 283 | 271 | 282 | 626,000 | 705 |
| 2005-05-24 | 284 | 285 | 279 | 280 | 428,000 | 700 |
| 2005-05-23 | 285 | 286 | 277 | 284 | 371,000 | 710 |
| 2005-05-20 | 286 | 287 | 281 | 284 | 291,000 | 710 |
| 2005-05-19 | 282 | 292 | 281 | 285 | 355,000 | 712.50 |
| 2005-05-18 | 276 | 281 | 276 | 277 | 213,000 | 692.50 |
| 2005-05-17 | 286 | 296 | 271 | 275 | 507,000 | 687.50 |
| 2005-05-16 | 294 | 299 | 288 | 289 | 315,000 | 722.50 |
| 2005-05-13 | 297 | 298 | 295 | 295 | 315,000 | 737.50 |
| 2005-05-12 | 308 | 308 | 298 | 301 | 359,000 | 752.50 |
| 2005-05-11 | 310 | 311 | 306 | 307 | 355,000 | 767.50 |
| 2005-05-10 | 312 | 319 | 312 | 313 | 337,000 | 782.50 |
| 2005-05-09 | 307 | 312 | 300 | 312 | 393,000 | 780 |
| 2005-05-06 | 297 | 303 | 294 | 301 | 241,000 | 752.50 |
| 2005-05-02 | 292 | 295 | 290 | 295 | 177,000 | 737.50 |
| 2005-04-28 | 294 | 297 | 290 | 292 | 318,000 | 730 |
| 2005-04-27 | 295 | 297 | 294 | 295 | 448,000 | 737.50 |
| 2005-04-26 | 294 | 295 | 293 | 294 | 427,000 | 735 |
| 2005-04-25 | 288 | 295 | 288 | 293 | 911,000 | 732.50 |
| 2005-04-22 | 294 | 303 | 293 | 296 | 878,000 | 740 |
| 2005-04-21 | 293 | 297 | 291 | 292 | 371,000 | 730 |
| 2005-04-20 | 300 | 304 | 296 | 298 | 323,000 | 745 |
| 2005-04-19 | 295 | 302 | 293 | 295 | 747,000 | 737.50 |
| 2005-04-18 | 314 | 314 | 294 | 298 | 1,416,000 | 745 |
| 2005-04-15 | 315 | 319 | 311 | 318 | 822,000 | 795 |
| 2005-04-14 | 314 | 321 | 308 | 320 | 1,675,000 | 800 |
| 2005-04-13 | 315 | 325 | 311 | 314 | 1,972,000 | 785 |
| 2005-04-12 | 307 | 316 | 307 | 315 | 738,000 | 787.50 |
| 2005-04-11 | 313 | 314 | 307 | 311 | 581,000 | 777.50 |
| 2005-04-08 | 318 | 324 | 309 | 315 | 2,353,000 | 787.50 |
| 2005-04-07 | 314 | 322 | 311 | 321 | 2,275,000 | 802.50 |
| 2005-04-06 | 306 | 307 | 302 | 307 | 468,000 | 767.50 |
| 2005-04-05 | 298 | 306 | 298 | 304 | 408,000 | 760 |
| 2005-04-04 | 291 | 300 | 291 | 298 | 299,000 | 745 |
| 2005-04-01 | 288 | 296 | 288 | 296 | 402,000 | 740 |
| 2005-03-31 | 297 | 297 | 292 | 295 | 460,000 | 737.50 |
| 2005-03-30 | 290 | 301 | 290 | 295 | 810,000 | 737.50 |
| 2005-03-29 | 292 | 298 | 289 | 290 | 631,000 | 725 |
| 2005-03-28 | 297 | 303 | 294 | 297 | 595,000 | 742.50 |
| 2005-03-25 | 319 | 323 | 297 | 305 | 1,714,000 | 762.50 |
| 2005-03-24 | 313 | 320 | 313 | 316 | 1,401,000 | 790 |
| 2005-03-23 | 312 | 323 | 305 | 311 | 3,256,000 | 777.50 |
| 2005-03-22 | 304 | 315 | 301 | 307 | 1,356,000 | 767.50 |
| 2005-03-18 | 298 | 308 | 294 | 301 | 1,457,000 | 752.50 |
| 2005-03-17 | 289 | 311 | 289 | 302 | 3,346,000 | 755 |
| 2005-03-16 | 284 | 295 | 284 | 292 | 975,000 | 730 |
| 2005-03-15 | 286 | 303 | 280 | 289 | 2,079,000 | 722.50 |
| 2005-03-14 | 288 | 288 | 281 | 286 | 362,000 | 715 |
| 2005-03-11 | 280 | 288 | 278 | 288 | 973,000 | 720 |
| 2005-03-10 | 284 | 285 | 278 | 279 | 684,000 | 697.50 |
| 2005-03-09 | 279 | 290 | 276 | 284 | 2,841,000 | 710 |
| 2005-03-08 | 256 | 306 | 256 | 289 | 10,803,000 | 722.50 |
| 2005-03-07 | 252 | 254 | 250 | 252 | 256,000 | 630 |
| 2005-03-04 | 250 | 260 | 250 | 250 | 684,000 | 625 |
| 2005-03-03 | 248 | 250 | 246 | 250 | 243,000 | 625 |
| 2005-03-02 | 245 | 251 | 243 | 248 | 409,000 | 620 |
| 2005-03-01 | 244 | 244 | 241 | 243 | 203,000 | 607.50 |
| 2005-02-28 | 243 | 246 | 240 | 245 | 189,000 | 612.50 |
| 2005-02-25 | 240 | 244 | 238 | 242 | 261,000 | 605 |
| 2005-02-24 | 236 | 239 | 234 | 238 | 151,000 | 595 |
| 2005-02-23 | 236 | 237 | 234 | 234 | 205,000 | 585 |
| 2005-02-22 | 242 | 242 | 238 | 239 | 104,000 | 597.50 |
| 2005-02-21 | 247 | 247 | 240 | 244 | 146,000 | 610 |
| 2005-02-18 | 245 | 245 | 242 | 242 | 88,000 | 605 |
| 2005-02-17 | 243 | 245 | 242 | 245 | 115,000 | 612.50 |
| 2005-02-16 | 245 | 246 | 243 | 245 | 118,000 | 612.50 |
| 2005-02-15 | 250 | 250 | 245 | 245 | 222,000 | 612.50 |
| 2005-02-14 | 254 | 257 | 251 | 253 | 231,000 | 632.50 |
| 2005-02-10 | 247 | 250 | 247 | 250 | 196,000 | 625 |
| 2005-02-09 | 245 | 247 | 245 | 245 | 104,000 | 612.50 |
| 2005-02-08 | 250 | 250 | 243 | 245 | 210,000 | 612.50 |
| 2005-02-07 | 244 | 251 | 243 | 248 | 236,000 | 620 |
| 2005-02-04 | 239 | 244 | 239 | 244 | 246,000 | 610 |
| 2005-02-03 | 247 | 248 | 239 | 242 | 276,000 | 605 |
| 2005-02-02 | 244 | 246 | 241 | 246 | 315,000 | 615 |
| 2005-02-01 | 240 | 242 | 237 | 242 | 127,000 | 605 |
| 2005-01-31 | 236 | 240 | 236 | 240 | 182,000 | 600 |
| 2005-01-28 | 239 | 240 | 235 | 239 | 203,000 | 597.50 |
| 2005-01-27 | 240 | 241 | 240 | 240 | 67,000 | 600 |
| 2005-01-26 | 242 | 245 | 239 | 239 | 324,000 | 597.50 |
| 2005-01-25 | 241 | 245 | 240 | 242 | 190,000 | 605 |
| 2005-01-24 | 234 | 242 | 234 | 240 | 319,000 | 600 |
| 2005-01-21 | 232 | 237 | 232 | 235 | 232,000 | 587.50 |
| 2005-01-20 | 243 | 243 | 236 | 237 | 306,000 | 592.50 |
| 2005-01-19 | 236 | 244 | 236 | 241 | 994,000 | 602.50 |
| 2005-01-18 | 235 | 237 | 234 | 236 | 617,000 | 590 |
| 2005-01-17 | 234 | 236 | 231 | 234 | 406,000 | 585 |
| 2005-01-14 | 226 | 235 | 226 | 234 | 333,000 | 585 |
| 2005-01-13 | 235 | 237 | 234 | 235 | 239,000 | 587.50 |
| 2005-01-12 | 237 | 238 | 232 | 234 | 251,000 | 585 |
| 2005-01-11 | 236 | 244 | 233 | 237 | 778,000 | 592.50 |
| 2005-01-07 | 219 | 240 | 218 | 231 | 1,561,000 | 577.50 |
| 2005-01-06 | 216 | 218 | 214 | 217 | 215,000 | 542.50 |
| 2005-01-05 | 214 | 218 | 214 | 216 | 195,000 | 540 |
| 2005-01-04 | 213 | 215 | 212 | 214 | 88,000 | 535 |
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