9470 (株)学研ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 136 | 137 | 132 | 133 | 142,000 | 332.50 |
| 2008-12-29 | 138 | 138 | 134 | 136 | 115,000 | 340 |
| 2008-12-26 | 141 | 141 | 133 | 139 | 231,000 | 347.50 |
| 2008-12-25 | 139 | 139 | 134 | 138 | 171,000 | 345 |
| 2008-12-24 | 141 | 141 | 138 | 141 | 74,000 | 352.50 |
| 2008-12-22 | 144 | 144 | 139 | 141 | 103,000 | 352.50 |
| 2008-12-19 | 140 | 143 | 140 | 142 | 80,000 | 355 |
| 2008-12-18 | 143 | 147 | 140 | 141 | 121,000 | 352.50 |
| 2008-12-17 | 143 | 143 | 140 | 142 | 32,000 | 355 |
| 2008-12-16 | 144 | 144 | 141 | 142 | 50,000 | 355 |
| 2008-12-15 | 142 | 146 | 142 | 146 | 70,000 | 365 |
| 2008-12-12 | 140 | 141 | 138 | 140 | 178,000 | 350 |
| 2008-12-11 | 149 | 149 | 139 | 147 | 152,000 | 367.50 |
| 2008-12-10 | 143 | 147 | 142 | 145 | 120,000 | 362.50 |
| 2008-12-09 | 145 | 146 | 140 | 143 | 75,000 | 357.50 |
| 2008-12-08 | 137 | 144 | 134 | 141 | 123,000 | 352.50 |
| 2008-12-05 | 141 | 143 | 136 | 137 | 98,000 | 342.50 |
| 2008-12-04 | 145 | 145 | 139 | 140 | 125,000 | 350 |
| 2008-12-03 | 148 | 150 | 144 | 145 | 81,000 | 362.50 |
| 2008-12-02 | 152 | 152 | 146 | 146 | 97,000 | 365 |
| 2008-12-01 | 158 | 158 | 152 | 153 | 122,000 | 382.50 |
| 2008-11-28 | 164 | 164 | 155 | 157 | 176,000 | 392.50 |
| 2008-11-27 | 161 | 165 | 161 | 165 | 36,000 | 412.50 |
| 2008-11-26 | 169 | 169 | 160 | 163 | 87,000 | 407.50 |
| 2008-11-25 | 163 | 167 | 162 | 165 | 47,000 | 412.50 |
| 2008-11-21 | 158 | 160 | 151 | 160 | 117,000 | 400 |
| 2008-11-20 | 163 | 164 | 158 | 158 | 107,000 | 395 |
| 2008-11-19 | 165 | 166 | 164 | 166 | 79,000 | 415 |
| 2008-11-18 | 167 | 167 | 161 | 163 | 76,000 | 407.50 |
| 2008-11-17 | 165 | 169 | 163 | 166 | 60,000 | 415 |
| 2008-11-14 | 170 | 170 | 162 | 164 | 57,000 | 410 |
| 2008-11-13 | 165 | 168 | 161 | 162 | 127,000 | 405 |
| 2008-11-12 | 173 | 174 | 169 | 169 | 55,000 | 422.50 |
| 2008-11-11 | 177 | 178 | 172 | 175 | 84,000 | 437.50 |
| 2008-11-10 | 174 | 177 | 172 | 177 | 119,000 | 442.50 |
| 2008-11-07 | 176 | 178 | 170 | 172 | 128,000 | 430 |
| 2008-11-06 | 188 | 188 | 181 | 181 | 91,000 | 452.50 |
| 2008-11-05 | 181 | 191 | 181 | 190 | 189,000 | 475 |
| 2008-11-04 | 175 | 178 | 175 | 178 | 109,000 | 445 |
| 2008-10-31 | 174 | 179 | 168 | 170 | 348,000 | 425 |
| 2008-10-30 | 169 | 175 | 166 | 173 | 442,000 | 432.50 |
| 2008-10-29 | 178 | 179 | 168 | 174 | 180,000 | 435 |
| 2008-10-28 | 157 | 170 | 156 | 168 | 320,000 | 420 |
| 2008-10-27 | 167 | 169 | 155 | 157 | 126,000 | 392.50 |
| 2008-10-24 | 187 | 187 | 160 | 166 | 332,000 | 415 |
| 2008-10-23 | 181 | 185 | 177 | 182 | 208,000 | 455 |
| 2008-10-22 | 194 | 197 | 186 | 186 | 154,000 | 465 |
| 2008-10-21 | 203 | 210 | 197 | 199 | 200,000 | 497.50 |
| 2008-10-20 | 199 | 199 | 188 | 198 | 146,000 | 495 |
| 2008-10-17 | 196 | 198 | 183 | 189 | 216,000 | 472.50 |
| 2008-10-16 | 197 | 199 | 169 | 181 | 273,000 | 452.50 |
| 2008-10-15 | 203 | 210 | 199 | 202 | 258,000 | 505 |
| 2008-10-14 | 210 | 227 | 200 | 214 | 450,000 | 535 |
| 2008-10-10 | 199 | 202 | 195 | 201 | 110,000 | 502.50 |
| 2008-10-09 | 232 | 233 | 214 | 217 | 200,000 | 542.50 |
| 2008-10-08 | 251 | 256 | 231 | 231 | 287,000 | 577.50 |
| 2008-10-07 | 263 | 268 | 255 | 267 | 261,000 | 667.50 |
| 2008-10-06 | 275 | 279 | 267 | 267 | 206,000 | 667.50 |
| 2008-10-03 | 275 | 283 | 275 | 279 | 135,000 | 697.50 |
| 2008-10-02 | 275 | 289 | 274 | 279 | 427,000 | 697.50 |
| 2008-10-01 | 277 | 295 | 270 | 280 | 612,000 | 700 |
| 2008-09-30 | 250 | 277 | 250 | 272 | 393,000 | 680 |
| 2008-09-29 | 250 | 262 | 250 | 260 | 195,000 | 650 |
| 2008-09-26 | 251 | 255 | 247 | 248 | 202,000 | 620 |
| 2008-09-25 | 255 | 255 | 245 | 247 | 114,000 | 617.50 |
| 2008-09-24 | 251 | 254 | 243 | 254 | 99,000 | 635 |
| 2008-09-22 | 260 | 262 | 236 | 245 | 197,000 | 612.50 |
| 2008-09-19 | 251 | 260 | 248 | 255 | 284,000 | 637.50 |
| 2008-09-18 | 260 | 260 | 248 | 252 | 154,000 | 630 |
| 2008-09-17 | 270 | 275 | 257 | 260 | 130,000 | 650 |
| 2008-09-16 | 238 | 269 | 237 | 268 | 296,000 | 670 |
| 2008-09-12 | 255 | 257 | 250 | 253 | 128,000 | 632.50 |
| 2008-09-11 | 251 | 257 | 251 | 252 | 79,000 | 630 |
| 2008-09-10 | 252 | 260 | 252 | 253 | 123,000 | 632.50 |
| 2008-09-09 | 256 | 259 | 250 | 250 | 36,000 | 625 |
| 2008-09-08 | 258 | 263 | 255 | 256 | 52,000 | 640 |
| 2008-09-05 | 243 | 247 | 237 | 246 | 107,000 | 615 |
| 2008-09-04 | 270 | 270 | 252 | 253 | 108,000 | 632.50 |
| 2008-09-03 | 275 | 275 | 264 | 266 | 90,000 | 665 |
| 2008-09-02 | 276 | 277 | 263 | 265 | 169,000 | 662.50 |
| 2008-09-01 | 288 | 288 | 274 | 274 | 164,000 | 685 |
| 2008-08-29 | 292 | 294 | 290 | 294 | 150,000 | 735 |
| 2008-08-28 | 279 | 285 | 279 | 284 | 40,000 | 710 |
| 2008-08-27 | 287 | 291 | 282 | 284 | 42,000 | 710 |
| 2008-08-26 | 286 | 286 | 281 | 286 | 57,000 | 715 |
| 2008-08-25 | 276 | 284 | 276 | 284 | 64,000 | 710 |
| 2008-08-22 | 273 | 280 | 273 | 280 | 96,000 | 700 |
| 2008-08-21 | 278 | 279 | 276 | 276 | 70,000 | 690 |
| 2008-08-20 | 278 | 279 | 275 | 279 | 97,000 | 697.50 |
| 2008-08-19 | 280 | 283 | 277 | 281 | 85,000 | 702.50 |
| 2008-08-18 | 279 | 290 | 279 | 283 | 91,000 | 707.50 |
| 2008-08-15 | 280 | 286 | 280 | 286 | 50,000 | 715 |
| 2008-08-14 | 282 | 286 | 280 | 285 | 76,000 | 712.50 |
| 2008-08-13 | 296 | 296 | 290 | 292 | 81,000 | 730 |
| 2008-08-12 | 298 | 303 | 297 | 301 | 80,000 | 752.50 |
| 2008-08-11 | 293 | 303 | 293 | 302 | 109,000 | 755 |
| 2008-08-08 | 300 | 300 | 287 | 298 | 111,000 | 745 |
| 2008-08-07 | 300 | 300 | 297 | 297 | 36,000 | 742.50 |
| 2008-08-06 | 297 | 301 | 297 | 301 | 83,000 | 752.50 |
| 2008-08-05 | 297 | 300 | 297 | 299 | 44,000 | 747.50 |
| 2008-08-04 | 295 | 299 | 295 | 298 | 68,000 | 745 |
| 2008-08-01 | 300 | 302 | 294 | 296 | 56,000 | 740 |
| 2008-07-31 | 299 | 301 | 298 | 301 | 64,000 | 752.50 |
| 2008-07-30 | 287 | 300 | 287 | 299 | 122,000 | 747.50 |
| 2008-07-29 | 290 | 290 | 281 | 284 | 62,000 | 710 |
| 2008-07-28 | 292 | 295 | 291 | 293 | 45,000 | 732.50 |
| 2008-07-25 | 303 | 303 | 296 | 296 | 113,000 | 740 |
| 2008-07-24 | 301 | 303 | 300 | 303 | 83,000 | 757.50 |
| 2008-07-23 | 304 | 304 | 300 | 301 | 117,000 | 752.50 |
| 2008-07-22 | 306 | 306 | 298 | 305 | 210,000 | 762.50 |
| 2008-07-18 | 296 | 296 | 287 | 291 | 102,000 | 727.50 |
| 2008-07-17 | 289 | 294 | 289 | 294 | 64,000 | 735 |
| 2008-07-16 | 284 | 290 | 284 | 288 | 71,000 | 720 |
| 2008-07-15 | 281 | 284 | 279 | 284 | 101,000 | 710 |
| 2008-07-14 | 280 | 284 | 279 | 280 | 55,000 | 700 |
| 2008-07-11 | 279 | 281 | 277 | 279 | 87,000 | 697.50 |
| 2008-07-10 | 280 | 280 | 279 | 279 | 60,000 | 697.50 |
| 2008-07-09 | 284 | 284 | 279 | 279 | 21,000 | 697.50 |
| 2008-07-08 | 282 | 285 | 280 | 281 | 70,000 | 702.50 |
| 2008-07-07 | 285 | 285 | 282 | 283 | 34,000 | 707.50 |
| 2008-07-04 | 279 | 283 | 278 | 283 | 179,000 | 707.50 |
| 2008-07-03 | 280 | 281 | 279 | 281 | 91,000 | 702.50 |
| 2008-07-02 | 282 | 282 | 279 | 280 | 93,000 | 700 |
| 2008-07-01 | 278 | 282 | 278 | 281 | 159,000 | 702.50 |
| 2008-06-30 | 276 | 281 | 276 | 281 | 199,000 | 702.50 |
| 2008-06-27 | 286 | 286 | 280 | 280 | 97,000 | 700 |
| 2008-06-26 | 291 | 291 | 284 | 288 | 107,000 | 720 |
| 2008-06-25 | 280 | 285 | 276 | 284 | 94,000 | 710 |
| 2008-06-24 | 280 | 284 | 280 | 283 | 45,000 | 707.50 |
| 2008-06-23 | 284 | 285 | 280 | 283 | 65,000 | 707.50 |
| 2008-06-20 | 290 | 290 | 288 | 288 | 76,000 | 720 |
| 2008-06-19 | 290 | 293 | 289 | 293 | 129,000 | 732.50 |
| 2008-06-18 | 290 | 293 | 290 | 292 | 103,000 | 730 |
| 2008-06-17 | 287 | 290 | 285 | 287 | 143,000 | 717.50 |
| 2008-06-16 | 280 | 287 | 278 | 282 | 159,000 | 705 |
| 2008-06-13 | 283 | 285 | 278 | 279 | 265,000 | 697.50 |
| 2008-06-12 | 271 | 292 | 265 | 288 | 632,000 | 720 |
| 2008-06-11 | 269 | 269 | 263 | 266 | 188,000 | 665 |
| 2008-06-10 | 278 | 280 | 271 | 274 | 161,000 | 685 |
| 2008-06-09 | 272 | 279 | 268 | 275 | 305,000 | 687.50 |
| 2008-06-06 | 288 | 288 | 276 | 277 | 233,000 | 692.50 |
| 2008-06-05 | 280 | 286 | 279 | 286 | 101,000 | 715 |
| 2008-06-04 | 280 | 283 | 279 | 280 | 145,000 | 700 |
| 2008-06-03 | 284 | 289 | 280 | 283 | 197,000 | 707.50 |
| 2008-06-02 | 280 | 285 | 274 | 285 | 392,000 | 712.50 |
| 2008-05-30 | 298 | 299 | 278 | 280 | 475,000 | 700 |
| 2008-05-29 | 292 | 305 | 292 | 300 | 398,000 | 750 |
| 2008-05-28 | 293 | 295 | 289 | 290 | 165,000 | 725 |
| 2008-05-27 | 290 | 297 | 290 | 296 | 310,000 | 740 |
| 2008-05-26 | 290 | 295 | 285 | 292 | 208,000 | 730 |
| 2008-05-23 | 296 | 298 | 291 | 292 | 181,000 | 730 |
| 2008-05-22 | 288 | 298 | 288 | 297 | 150,000 | 742.50 |
| 2008-05-21 | 290 | 294 | 288 | 293 | 249,000 | 732.50 |
| 2008-05-20 | 295 | 297 | 287 | 295 | 345,000 | 737.50 |
| 2008-05-19 | 273 | 290 | 273 | 289 | 268,000 | 722.50 |
| 2008-05-16 | 261 | 278 | 261 | 275 | 175,000 | 687.50 |
| 2008-05-15 | 262 | 265 | 261 | 262 | 113,000 | 655 |
| 2008-05-14 | 262 | 267 | 261 | 265 | 80,000 | 662.50 |
| 2008-05-13 | 269 | 269 | 260 | 265 | 121,000 | 662.50 |
| 2008-05-12 | 256 | 276 | 250 | 269 | 336,000 | 672.50 |
| 2008-05-09 | 260 | 261 | 255 | 255 | 86,000 | 637.50 |
| 2008-05-08 | 259 | 261 | 255 | 258 | 124,000 | 645 |
| 2008-05-07 | 258 | 258 | 255 | 256 | 92,000 | 640 |
| 2008-05-02 | 254 | 255 | 253 | 254 | 49,000 | 635 |
| 2008-05-01 | 256 | 257 | 252 | 252 | 104,000 | 630 |
| 2008-04-30 | 252 | 255 | 251 | 251 | 88,000 | 627.50 |
| 2008-04-28 | 257 | 257 | 251 | 254 | 90,000 | 635 |
| 2008-04-25 | 254 | 256 | 250 | 254 | 127,000 | 635 |
| 2008-04-24 | 252 | 253 | 249 | 249 | 97,000 | 622.50 |
| 2008-04-23 | 249 | 255 | 249 | 255 | 130,000 | 637.50 |
| 2008-04-22 | 256 | 256 | 251 | 252 | 104,000 | 630 |
| 2008-04-21 | 265 | 265 | 253 | 254 | 165,000 | 635 |
| 2008-04-18 | 257 | 257 | 250 | 255 | 174,000 | 637.50 |
| 2008-04-17 | 257 | 261 | 256 | 259 | 146,000 | 647.50 |
| 2008-04-16 | 266 | 269 | 257 | 260 | 126,000 | 650 |
| 2008-04-15 | 258 | 261 | 254 | 261 | 163,000 | 652.50 |
| 2008-04-14 | 262 | 267 | 262 | 265 | 94,000 | 662.50 |
| 2008-04-11 | 262 | 268 | 260 | 267 | 146,000 | 667.50 |
| 2008-04-10 | 266 | 270 | 261 | 262 | 218,000 | 655 |
| 2008-04-09 | 283 | 283 | 271 | 271 | 152,000 | 677.50 |
| 2008-04-08 | 286 | 289 | 282 | 285 | 146,000 | 712.50 |
| 2008-04-07 | 282 | 290 | 282 | 288 | 117,000 | 720 |
| 2008-04-04 | 292 | 294 | 288 | 289 | 108,000 | 722.50 |
| 2008-04-03 | 293 | 295 | 291 | 294 | 151,000 | 735 |
| 2008-04-02 | 296 | 300 | 296 | 297 | 98,000 | 742.50 |
| 2008-04-01 | 290 | 297 | 290 | 296 | 82,000 | 740 |
| 2008-03-31 | 291 | 295 | 289 | 295 | 254,000 | 737.50 |
| 2008-03-28 | 291 | 301 | 291 | 296 | 307,000 | 740 |
| 2008-03-27 | 285 | 292 | 280 | 290 | 263,000 | 725 |
| 2008-03-26 | 282 | 288 | 276 | 286 | 265,000 | 715 |
| 2008-03-25 | 280 | 289 | 279 | 287 | 254,000 | 717.50 |
| 2008-03-24 | 275 | 282 | 275 | 278 | 183,000 | 695 |
| 2008-03-21 | 263 | 279 | 262 | 275 | 294,000 | 687.50 |
| 2008-03-19 | 259 | 262 | 256 | 260 | 269,000 | 650 |
| 2008-03-18 | 258 | 258 | 249 | 255 | 297,000 | 637.50 |
| 2008-03-17 | 257 | 261 | 253 | 258 | 276,000 | 645 |
| 2008-03-14 | 261 | 266 | 258 | 262 | 542,000 | 655 |
| 2008-03-13 | 260 | 265 | 258 | 263 | 285,000 | 657.50 |
| 2008-03-12 | 266 | 266 | 257 | 263 | 262,000 | 657.50 |
| 2008-03-11 | 249 | 260 | 249 | 258 | 182,000 | 645 |
| 2008-03-10 | 254 | 260 | 252 | 254 | 214,000 | 635 |
| 2008-03-07 | 269 | 274 | 258 | 258 | 730,000 | 645 |
| 2008-03-06 | 250 | 285 | 247 | 278 | 564,000 | 695 |
| 2008-03-05 | 246 | 251 | 244 | 248 | 259,000 | 620 |
| 2008-03-04 | 248 | 254 | 246 | 248 | 449,000 | 620 |
| 2008-03-03 | 246 | 250 | 243 | 245 | 218,000 | 612.50 |
| 2008-02-29 | 254 | 254 | 247 | 251 | 157,000 | 627.50 |
| 2008-02-28 | 253 | 256 | 249 | 254 | 233,000 | 635 |
| 2008-02-27 | 249 | 258 | 245 | 253 | 380,000 | 632.50 |
| 2008-02-26 | 263 | 265 | 248 | 249 | 321,000 | 622.50 |
| 2008-02-25 | 254 | 262 | 251 | 260 | 223,000 | 650 |
| 2008-02-22 | 259 | 259 | 250 | 252 | 365,000 | 630 |
| 2008-02-21 | 260 | 265 | 256 | 263 | 242,000 | 657.50 |
| 2008-02-20 | 260 | 260 | 249 | 255 | 675,000 | 637.50 |
| 2008-02-19 | 262 | 265 | 258 | 261 | 165,000 | 652.50 |
| 2008-02-18 | 254 | 262 | 252 | 261 | 407,000 | 652.50 |
| 2008-02-15 | 252 | 262 | 246 | 259 | 630,000 | 647.50 |
| 2008-02-14 | 246 | 251 | 238 | 251 | 514,000 | 627.50 |
| 2008-02-13 | 240 | 246 | 238 | 239 | 495,000 | 597.50 |
| 2008-02-12 | 243 | 249 | 235 | 236 | 603,000 | 590 |
| 2008-02-08 | 253 | 254 | 244 | 244 | 353,000 | 610 |
| 2008-02-07 | 253 | 258 | 246 | 256 | 843,000 | 640 |
| 2008-02-06 | 264 | 267 | 256 | 256 | 481,000 | 640 |
| 2008-02-05 | 267 | 271 | 263 | 267 | 760,000 | 667.50 |
| 2008-02-04 | 246 | 270 | 245 | 267 | 1,234,000 | 667.50 |
| 2008-02-01 | 270 | 275 | 266 | 271 | 628,000 | 677.50 |
| 2008-01-31 | 261 | 274 | 260 | 270 | 1,003,000 | 675 |
| 2008-01-30 | 261 | 265 | 253 | 263 | 973,000 | 657.50 |
| 2008-01-29 | 257 | 264 | 254 | 261 | 434,000 | 652.50 |
| 2008-01-28 | 256 | 265 | 253 | 254 | 893,000 | 635 |
| 2008-01-25 | 252 | 258 | 247 | 258 | 1,020,000 | 645 |
| 2008-01-24 | 226 | 252 | 226 | 251 | 1,290,000 | 627.50 |
| 2008-01-23 | 215 | 235 | 208 | 225 | 945,000 | 562.50 |
| 2008-01-22 | 207 | 211 | 198 | 200 | 437,000 | 500 |
| 2008-01-21 | 212 | 218 | 209 | 212 | 444,000 | 530 |
| 2008-01-18 | 200 | 215 | 194 | 212 | 818,000 | 530 |
| 2008-01-17 | 212 | 217 | 200 | 215 | 615,000 | 537.50 |
| 2008-01-16 | 201 | 214 | 196 | 207 | 1,247,000 | 517.50 |
| 2008-01-15 | 230 | 242 | 219 | 220 | 830,000 | 550 |
| 2008-01-11 | 242 | 242 | 226 | 226 | 815,000 | 565 |
| 2008-01-10 | 248 | 248 | 240 | 242 | 408,000 | 605 |
| 2008-01-09 | 235 | 245 | 232 | 243 | 567,000 | 607.50 |
| 2008-01-08 | 232 | 244 | 232 | 242 | 564,000 | 605 |
| 2008-01-07 | 233 | 239 | 226 | 236 | 700,000 | 590 |
| 2008-01-04 | 241 | 243 | 231 | 236 | 470,000 | 590 |
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