9470 (株)学研ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 245 | 249 | 241 | 249 | 185,000 | 622.50 |
| 2007-12-27 | 253 | 253 | 244 | 250 | 513,000 | 625 |
| 2007-12-26 | 246 | 255 | 244 | 253 | 376,000 | 632.50 |
| 2007-12-25 | 245 | 249 | 241 | 248 | 624,000 | 620 |
| 2007-12-21 | 232 | 252 | 231 | 247 | 1,449,000 | 617.50 |
| 2007-12-20 | 237 | 237 | 231 | 232 | 485,000 | 580 |
| 2007-12-19 | 236 | 238 | 230 | 232 | 591,000 | 580 |
| 2007-12-18 | 232 | 237 | 231 | 235 | 240,000 | 587.50 |
| 2007-12-17 | 244 | 245 | 234 | 235 | 511,000 | 587.50 |
| 2007-12-14 | 250 | 254 | 244 | 244 | 696,000 | 610 |
| 2007-12-13 | 265 | 265 | 252 | 252 | 688,000 | 630 |
| 2007-12-12 | 260 | 261 | 258 | 260 | 444,000 | 650 |
| 2007-12-11 | 267 | 267 | 257 | 260 | 845,000 | 650 |
| 2007-12-10 | 270 | 271 | 262 | 264 | 521,000 | 660 |
| 2007-12-07 | 272 | 273 | 267 | 270 | 465,000 | 675 |
| 2007-12-06 | 270 | 272 | 268 | 271 | 331,000 | 677.50 |
| 2007-12-05 | 262 | 272 | 258 | 270 | 338,000 | 675 |
| 2007-12-04 | 271 | 276 | 266 | 267 | 412,000 | 667.50 |
| 2007-12-03 | 274 | 274 | 271 | 272 | 146,000 | 680 |
| 2007-11-30 | 273 | 279 | 264 | 277 | 936,000 | 692.50 |
| 2007-11-29 | 274 | 276 | 266 | 276 | 397,000 | 690 |
| 2007-11-28 | 265 | 271 | 255 | 267 | 774,000 | 667.50 |
| 2007-11-27 | 263 | 273 | 263 | 268 | 505,000 | 670 |
| 2007-11-26 | 274 | 275 | 265 | 273 | 485,000 | 682.50 |
| 2007-11-22 | 266 | 273 | 266 | 270 | 471,000 | 675 |
| 2007-11-21 | 277 | 279 | 270 | 275 | 489,000 | 687.50 |
| 2007-11-20 | 270 | 281 | 257 | 280 | 1,152,000 | 700 |
| 2007-11-19 | 279 | 285 | 264 | 269 | 1,796,000 | 672.50 |
| 2007-11-16 | 295 | 295 | 287 | 289 | 359,000 | 722.50 |
| 2007-11-15 | 299 | 302 | 294 | 297 | 183,000 | 742.50 |
| 2007-11-14 | 294 | 300 | 290 | 299 | 287,000 | 747.50 |
| 2007-11-13 | 288 | 291 | 284 | 289 | 285,000 | 722.50 |
| 2007-11-12 | 283 | 291 | 274 | 288 | 1,003,000 | 720 |
| 2007-11-09 | 301 | 304 | 298 | 298 | 470,000 | 745 |
| 2007-11-08 | 302 | 306 | 299 | 303 | 396,000 | 757.50 |
| 2007-11-07 | 307 | 315 | 302 | 306 | 841,000 | 765 |
| 2007-11-06 | 295 | 311 | 290 | 308 | 1,338,000 | 770 |
| 2007-11-05 | 330 | 333 | 324 | 325 | 357,000 | 812.50 |
| 2007-11-02 | 325 | 339 | 321 | 334 | 541,000 | 835 |
| 2007-11-01 | 330 | 333 | 326 | 330 | 316,000 | 825 |
| 2007-10-31 | 324 | 329 | 319 | 328 | 417,000 | 820 |
| 2007-10-30 | 324 | 326 | 318 | 323 | 388,000 | 807.50 |
| 2007-10-29 | 326 | 328 | 322 | 323 | 266,000 | 807.50 |
| 2007-10-26 | 324 | 324 | 317 | 323 | 282,000 | 807.50 |
| 2007-10-25 | 325 | 325 | 314 | 323 | 621,000 | 807.50 |
| 2007-10-24 | 329 | 331 | 323 | 327 | 313,000 | 817.50 |
| 2007-10-23 | 334 | 335 | 323 | 325 | 439,000 | 812.50 |
| 2007-10-22 | 321 | 332 | 319 | 329 | 576,000 | 822.50 |
| 2007-10-19 | 338 | 340 | 335 | 338 | 227,000 | 845 |
| 2007-10-18 | 336 | 342 | 336 | 342 | 241,000 | 855 |
| 2007-10-17 | 341 | 345 | 327 | 335 | 1,024,000 | 837.50 |
| 2007-10-16 | 345 | 348 | 344 | 344 | 341,000 | 860 |
| 2007-10-15 | 347 | 350 | 341 | 348 | 632,000 | 870 |
| 2007-10-12 | 350 | 354 | 348 | 348 | 693,000 | 870 |
| 2007-10-11 | 352 | 352 | 348 | 349 | 404,000 | 872.50 |
| 2007-10-10 | 349 | 352 | 347 | 349 | 383,000 | 872.50 |
| 2007-10-09 | 351 | 356 | 349 | 349 | 423,000 | 872.50 |
| 2007-10-05 | 355 | 355 | 346 | 351 | 726,000 | 877.50 |
| 2007-10-04 | 355 | 361 | 351 | 354 | 630,000 | 885 |
| 2007-10-03 | 352 | 361 | 352 | 356 | 844,000 | 890 |
| 2007-10-02 | 349 | 355 | 346 | 353 | 569,000 | 882.50 |
| 2007-10-01 | 349 | 350 | 345 | 348 | 446,000 | 870 |
| 2007-09-28 | 358 | 359 | 349 | 349 | 600,000 | 872.50 |
| 2007-09-27 | 350 | 358 | 348 | 358 | 1,009,000 | 895 |
| 2007-09-26 | 345 | 354 | 341 | 347 | 796,000 | 867.50 |
| 2007-09-25 | 349 | 349 | 342 | 344 | 817,000 | 860 |
| 2007-09-21 | 351 | 355 | 347 | 351 | 855,000 | 877.50 |
| 2007-09-20 | 345 | 357 | 344 | 352 | 1,281,000 | 880 |
| 2007-09-19 | 349 | 351 | 343 | 345 | 881,000 | 862.50 |
| 2007-09-18 | 346 | 349 | 341 | 345 | 1,471,000 | 862.50 |
| 2007-09-14 | 358 | 359 | 347 | 350 | 2,288,000 | 875 |
| 2007-09-13 | 365 | 372 | 354 | 357 | 4,625,000 | 892.50 |
| 2007-09-12 | 359 | 367 | 355 | 360 | 3,136,000 | 900 |
| 2007-09-11 | 362 | 364 | 350 | 358 | 3,450,000 | 895 |
| 2007-09-10 | 363 | 374 | 359 | 363 | 8,352,000 | 907.50 |
| 2007-09-07 | 367 | 378 | 359 | 372 | 10,663,000 | 930 |
| 2007-09-06 | 345 | 376 | 343 | 372 | 7,364,000 | 930 |
| 2007-09-05 | 335 | 359 | 335 | 347 | 2,453,000 | 867.50 |
| 2007-09-04 | 324 | 332 | 321 | 332 | 394,000 | 830 |
| 2007-09-03 | 322 | 325 | 315 | 323 | 395,000 | 807.50 |
| 2007-08-31 | 316 | 322 | 309 | 318 | 529,000 | 795 |
| 2007-08-30 | 311 | 314 | 307 | 314 | 372,000 | 785 |
| 2007-08-29 | 311 | 317 | 305 | 313 | 461,000 | 782.50 |
| 2007-08-28 | 318 | 324 | 314 | 315 | 539,000 | 787.50 |
| 2007-08-27 | 323 | 329 | 322 | 323 | 248,000 | 807.50 |
| 2007-08-24 | 323 | 327 | 320 | 323 | 258,000 | 807.50 |
| 2007-08-23 | 310 | 322 | 310 | 322 | 276,000 | 805 |
| 2007-08-22 | 317 | 317 | 304 | 311 | 623,000 | 777.50 |
| 2007-08-21 | 313 | 320 | 311 | 315 | 256,000 | 787.50 |
| 2007-08-20 | 329 | 329 | 308 | 314 | 451,000 | 785 |
| 2007-08-17 | 311 | 317 | 302 | 307 | 721,000 | 767.50 |
| 2007-08-16 | 330 | 334 | 310 | 323 | 481,000 | 807.50 |
| 2007-08-15 | 328 | 340 | 328 | 335 | 674,000 | 837.50 |
| 2007-08-14 | 330 | 339 | 328 | 333 | 415,000 | 832.50 |
| 2007-08-13 | 322 | 353 | 322 | 334 | 921,000 | 835 |
| 2007-08-10 | 337 | 337 | 303 | 319 | 1,316,000 | 797.50 |
| 2007-08-09 | 337 | 338 | 331 | 333 | 966,000 | 832.50 |
| 2007-08-08 | 342 | 347 | 334 | 335 | 825,000 | 837.50 |
| 2007-08-07 | 358 | 359 | 337 | 341 | 1,567,000 | 852.50 |
| 2007-08-06 | 328 | 363 | 328 | 358 | 1,176,000 | 895 |
| 2007-08-03 | 335 | 336 | 325 | 327 | 671,000 | 817.50 |
| 2007-08-02 | 328 | 333 | 323 | 331 | 334,000 | 827.50 |
| 2007-08-01 | 330 | 334 | 322 | 325 | 725,000 | 812.50 |
| 2007-07-31 | 329 | 334 | 328 | 330 | 785,000 | 825 |
| 2007-07-30 | 324 | 332 | 322 | 330 | 1,225,000 | 825 |
| 2007-07-27 | 319 | 329 | 319 | 329 | 1,142,000 | 822.50 |
| 2007-07-26 | 338 | 338 | 325 | 334 | 587,000 | 835 |
| 2007-07-25 | 326 | 336 | 325 | 333 | 915,000 | 832.50 |
| 2007-07-24 | 324 | 332 | 323 | 331 | 338,000 | 827.50 |
| 2007-07-23 | 328 | 329 | 313 | 326 | 3,263,000 | 815 |
| 2007-07-20 | 344 | 344 | 307 | 338 | 4,375,000 | 845 |
| 2007-07-19 | 346 | 346 | 342 | 342 | 407,000 | 855 |
| 2007-07-18 | 348 | 348 | 339 | 347 | 254,000 | 867.50 |
| 2007-07-17 | 350 | 355 | 346 | 347 | 472,000 | 867.50 |
| 2007-07-13 | 342 | 345 | 339 | 342 | 210,000 | 855 |
| 2007-07-12 | 340 | 342 | 339 | 342 | 172,000 | 855 |
| 2007-07-11 | 345 | 346 | 340 | 341 | 138,000 | 852.50 |
| 2007-07-10 | 346 | 346 | 344 | 344 | 51,000 | 860 |
| 2007-07-09 | 342 | 348 | 341 | 348 | 217,000 | 870 |
| 2007-07-06 | 340 | 342 | 338 | 342 | 146,000 | 855 |
| 2007-07-05 | 340 | 342 | 338 | 340 | 168,000 | 850 |
| 2007-07-04 | 342 | 344 | 339 | 341 | 194,000 | 852.50 |
| 2007-07-03 | 344 | 345 | 336 | 341 | 385,000 | 852.50 |
| 2007-07-02 | 343 | 346 | 343 | 345 | 191,000 | 862.50 |
| 2007-06-29 | 346 | 346 | 341 | 345 | 174,000 | 862.50 |
| 2007-06-28 | 341 | 345 | 340 | 345 | 227,000 | 862.50 |
| 2007-06-27 | 342 | 347 | 339 | 339 | 258,000 | 847.50 |
| 2007-06-26 | 336 | 343 | 330 | 343 | 353,000 | 857.50 |
| 2007-06-25 | 334 | 337 | 328 | 333 | 533,000 | 832.50 |
| 2007-06-22 | 341 | 341 | 336 | 338 | 157,000 | 845 |
| 2007-06-21 | 338 | 343 | 336 | 341 | 246,000 | 852.50 |
| 2007-06-20 | 339 | 340 | 337 | 338 | 202,000 | 845 |
| 2007-06-19 | 338 | 343 | 332 | 341 | 304,000 | 852.50 |
| 2007-06-18 | 340 | 340 | 335 | 337 | 119,000 | 842.50 |
| 2007-06-15 | 338 | 340 | 332 | 340 | 185,000 | 850 |
| 2007-06-14 | 336 | 340 | 331 | 337 | 136,000 | 842.50 |
| 2007-06-13 | 328 | 339 | 326 | 337 | 243,000 | 842.50 |
| 2007-06-12 | 340 | 342 | 332 | 333 | 228,000 | 832.50 |
| 2007-06-11 | 340 | 345 | 339 | 340 | 217,000 | 850 |
| 2007-06-08 | 335 | 338 | 334 | 336 | 268,000 | 840 |
| 2007-06-07 | 334 | 342 | 333 | 339 | 215,000 | 847.50 |
| 2007-06-06 | 338 | 340 | 333 | 334 | 225,000 | 835 |
| 2007-06-05 | 334 | 346 | 334 | 343 | 378,000 | 857.50 |
| 2007-06-04 | 344 | 345 | 331 | 336 | 480,000 | 840 |
| 2007-06-01 | 355 | 356 | 341 | 345 | 670,000 | 862.50 |
| 2007-05-31 | 346 | 367 | 346 | 356 | 1,148,000 | 890 |
| 2007-05-30 | 337 | 347 | 335 | 345 | 555,000 | 862.50 |
| 2007-05-29 | 327 | 341 | 327 | 334 | 550,000 | 835 |
| 2007-05-28 | 327 | 333 | 325 | 328 | 258,000 | 820 |
| 2007-05-25 | 324 | 328 | 323 | 327 | 273,000 | 817.50 |
| 2007-05-24 | 324 | 329 | 319 | 327 | 246,000 | 817.50 |
| 2007-05-23 | 331 | 331 | 322 | 326 | 303,000 | 815 |
| 2007-05-22 | 327 | 331 | 326 | 327 | 466,000 | 817.50 |
| 2007-05-21 | 317 | 331 | 317 | 324 | 1,033,000 | 810 |
| 2007-05-18 | 320 | 321 | 314 | 316 | 376,000 | 790 |
| 2007-05-17 | 311 | 323 | 311 | 322 | 355,000 | 805 |
| 2007-05-16 | 313 | 317 | 309 | 315 | 272,000 | 787.50 |
| 2007-05-15 | 319 | 324 | 315 | 316 | 533,000 | 790 |
| 2007-05-14 | 317 | 324 | 317 | 322 | 251,000 | 805 |
| 2007-05-11 | 316 | 321 | 316 | 321 | 209,000 | 802.50 |
| 2007-05-10 | 322 | 322 | 318 | 318 | 523,000 | 795 |
| 2007-05-09 | 320 | 325 | 313 | 324 | 598,000 | 810 |
| 2007-05-08 | 327 | 327 | 320 | 321 | 381,000 | 802.50 |
| 2007-05-07 | 323 | 326 | 319 | 326 | 430,000 | 815 |
| 2007-05-02 | 326 | 331 | 318 | 323 | 810,000 | 807.50 |
| 2007-05-01 | 320 | 330 | 318 | 325 | 679,000 | 812.50 |
| 2007-04-27 | 314 | 319 | 314 | 319 | 334,000 | 797.50 |
| 2007-04-26 | 316 | 317 | 311 | 314 | 501,000 | 785 |
| 2007-04-25 | 308 | 315 | 307 | 314 | 295,000 | 785 |
| 2007-04-24 | 303 | 310 | 302 | 310 | 240,000 | 775 |
| 2007-04-23 | 303 | 307 | 302 | 307 | 585,000 | 767.50 |
| 2007-04-20 | 313 | 319 | 310 | 318 | 391,000 | 795 |
| 2007-04-19 | 310 | 316 | 305 | 308 | 556,000 | 770 |
| 2007-04-18 | 308 | 312 | 308 | 312 | 245,000 | 780 |
| 2007-04-17 | 313 | 313 | 306 | 308 | 289,000 | 770 |
| 2007-04-16 | 303 | 312 | 301 | 310 | 348,000 | 775 |
| 2007-04-13 | 299 | 301 | 299 | 300 | 222,000 | 750 |
| 2007-04-12 | 298 | 302 | 298 | 302 | 171,000 | 755 |
| 2007-04-11 | 304 | 305 | 299 | 301 | 274,000 | 752.50 |
| 2007-04-10 | 306 | 306 | 302 | 304 | 200,000 | 760 |
| 2007-04-09 | 303 | 307 | 303 | 307 | 172,000 | 767.50 |
| 2007-04-06 | 307 | 308 | 305 | 305 | 219,000 | 762.50 |
| 2007-04-05 | 302 | 306 | 302 | 306 | 180,000 | 765 |
| 2007-04-04 | 305 | 307 | 302 | 307 | 293,000 | 767.50 |
| 2007-04-03 | 306 | 307 | 301 | 304 | 282,000 | 760 |
| 2007-04-02 | 299 | 304 | 299 | 304 | 416,000 | 760 |
| 2007-03-30 | 308 | 308 | 301 | 303 | 331,000 | 757.50 |
| 2007-03-29 | 305 | 307 | 299 | 304 | 719,000 | 760 |
| 2007-03-28 | 305 | 311 | 300 | 310 | 627,000 | 775 |
| 2007-03-27 | 310 | 312 | 302 | 306 | 781,000 | 765 |
| 2007-03-26 | 319 | 325 | 318 | 324 | 481,000 | 810 |
| 2007-03-23 | 320 | 320 | 312 | 318 | 325,000 | 795 |
| 2007-03-22 | 311 | 321 | 311 | 318 | 459,000 | 795 |
| 2007-03-20 | 316 | 316 | 310 | 311 | 267,000 | 777.50 |
| 2007-03-19 | 306 | 313 | 306 | 312 | 347,000 | 780 |
| 2007-03-16 | 314 | 314 | 305 | 306 | 477,000 | 765 |
| 2007-03-15 | 307 | 313 | 305 | 309 | 368,000 | 772.50 |
| 2007-03-14 | 305 | 308 | 299 | 302 | 1,166,000 | 755 |
| 2007-03-13 | 331 | 333 | 311 | 313 | 1,671,000 | 782.50 |
| 2007-03-12 | 325 | 338 | 325 | 333 | 1,695,000 | 832.50 |
| 2007-03-09 | 314 | 327 | 314 | 320 | 1,148,000 | 800 |
| 2007-03-08 | 305 | 313 | 302 | 312 | 404,000 | 780 |
| 2007-03-07 | 304 | 306 | 301 | 302 | 367,000 | 755 |
| 2007-03-06 | 295 | 303 | 295 | 303 | 389,000 | 757.50 |
| 2007-03-05 | 290 | 298 | 286 | 298 | 761,000 | 745 |
| 2007-03-02 | 303 | 303 | 296 | 300 | 323,000 | 750 |
| 2007-03-01 | 302 | 302 | 293 | 299 | 466,000 | 747.50 |
| 2007-02-28 | 287 | 303 | 286 | 301 | 471,000 | 752.50 |
| 2007-02-27 | 300 | 304 | 300 | 303 | 275,000 | 757.50 |
| 2007-02-26 | 305 | 306 | 298 | 300 | 423,000 | 750 |
| 2007-02-23 | 307 | 307 | 297 | 303 | 568,000 | 757.50 |
| 2007-02-22 | 317 | 318 | 305 | 306 | 757,000 | 765 |
| 2007-02-21 | 300 | 306 | 298 | 302 | 539,000 | 755 |
| 2007-02-20 | 298 | 304 | 297 | 303 | 528,000 | 757.50 |
| 2007-02-19 | 295 | 297 | 294 | 296 | 388,000 | 740 |
| 2007-02-16 | 288 | 296 | 286 | 295 | 892,000 | 737.50 |
| 2007-02-15 | 279 | 286 | 278 | 286 | 470,000 | 715 |
| 2007-02-14 | 281 | 283 | 278 | 278 | 288,000 | 695 |
| 2007-02-13 | 281 | 282 | 277 | 279 | 280,000 | 697.50 |
| 2007-02-09 | 279 | 281 | 278 | 281 | 302,000 | 702.50 |
| 2007-02-08 | 278 | 283 | 276 | 280 | 305,000 | 700 |
| 2007-02-07 | 279 | 280 | 276 | 276 | 211,000 | 690 |
| 2007-02-06 | 280 | 280 | 276 | 279 | 186,000 | 697.50 |
| 2007-02-05 | 277 | 277 | 275 | 275 | 270,000 | 687.50 |
| 2007-02-02 | 280 | 281 | 275 | 279 | 371,000 | 697.50 |
| 2007-02-01 | 275 | 280 | 274 | 280 | 529,000 | 700 |
| 2007-01-31 | 270 | 280 | 270 | 275 | 1,363,000 | 687.50 |
| 2007-01-30 | 272 | 272 | 267 | 267 | 102,000 | 667.50 |
| 2007-01-29 | 270 | 272 | 269 | 270 | 184,000 | 675 |
| 2007-01-26 | 270 | 271 | 267 | 270 | 91,000 | 675 |
| 2007-01-25 | 273 | 276 | 269 | 269 | 380,000 | 672.50 |
| 2007-01-24 | 274 | 277 | 271 | 272 | 352,000 | 680 |
| 2007-01-23 | 274 | 278 | 271 | 273 | 247,000 | 682.50 |
| 2007-01-22 | 280 | 281 | 272 | 273 | 180,000 | 682.50 |
| 2007-01-19 | 270 | 279 | 269 | 278 | 322,000 | 695 |
| 2007-01-18 | 270 | 275 | 267 | 269 | 484,000 | 672.50 |
| 2007-01-17 | 274 | 274 | 269 | 272 | 242,000 | 680 |
| 2007-01-16 | 275 | 276 | 272 | 273 | 211,000 | 682.50 |
| 2007-01-15 | 271 | 275 | 270 | 274 | 316,000 | 685 |
| 2007-01-12 | 265 | 272 | 264 | 270 | 373,000 | 675 |
| 2007-01-11 | 270 | 270 | 264 | 265 | 204,000 | 662.50 |
| 2007-01-10 | 271 | 271 | 265 | 266 | 287,000 | 665 |
| 2007-01-09 | 272 | 274 | 268 | 268 | 492,000 | 670 |
| 2007-01-05 | 280 | 280 | 271 | 272 | 371,000 | 680 |
| 2007-01-04 | 282 | 283 | 275 | 277 | 189,000 | 692.50 |
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