9470 (株)学研ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 240 | 240 | 235 | 235 | 86,000 | 587.50 |
| 2009-12-29 | 242 | 242 | 238 | 240 | 61,000 | 600 |
| 2009-12-28 | 238 | 242 | 237 | 240 | 82,000 | 600 |
| 2009-12-25 | 240 | 240 | 236 | 238 | 78,000 | 595 |
| 2009-12-24 | 232 | 237 | 232 | 237 | 105,000 | 592.50 |
| 2009-12-22 | 235 | 238 | 233 | 233 | 80,000 | 582.50 |
| 2009-12-21 | 241 | 241 | 234 | 234 | 137,000 | 585 |
| 2009-12-18 | 241 | 241 | 237 | 239 | 128,000 | 597.50 |
| 2009-12-17 | 244 | 244 | 241 | 243 | 79,000 | 607.50 |
| 2009-12-16 | 247 | 247 | 242 | 243 | 159,000 | 607.50 |
| 2009-12-15 | 246 | 246 | 243 | 244 | 112,000 | 610 |
| 2009-12-14 | 244 | 245 | 240 | 243 | 172,000 | 607.50 |
| 2009-12-11 | 238 | 240 | 234 | 239 | 202,000 | 597.50 |
| 2009-12-10 | 244 | 244 | 233 | 235 | 290,000 | 587.50 |
| 2009-12-09 | 237 | 245 | 237 | 244 | 412,000 | 610 |
| 2009-12-08 | 233 | 238 | 232 | 237 | 287,000 | 592.50 |
| 2009-12-07 | 235 | 235 | 230 | 232 | 139,000 | 580 |
| 2009-12-04 | 237 | 240 | 232 | 234 | 283,000 | 585 |
| 2009-12-03 | 237 | 243 | 235 | 242 | 400,000 | 605 |
| 2009-12-02 | 235 | 235 | 230 | 233 | 149,000 | 582.50 |
| 2009-12-01 | 229 | 234 | 226 | 234 | 282,000 | 585 |
| 2009-11-30 | 228 | 231 | 226 | 230 | 210,000 | 575 |
| 2009-11-27 | 220 | 226 | 220 | 225 | 235,000 | 562.50 |
| 2009-11-26 | 225 | 228 | 223 | 223 | 301,000 | 557.50 |
| 2009-11-25 | 226 | 230 | 222 | 229 | 224,000 | 572.50 |
| 2009-11-24 | 242 | 242 | 227 | 230 | 421,000 | 575 |
| 2009-11-20 | 226 | 237 | 226 | 233 | 505,000 | 582.50 |
| 2009-11-19 | 219 | 230 | 219 | 226 | 511,000 | 565 |
| 2009-11-18 | 220 | 222 | 217 | 222 | 610,000 | 555 |
| 2009-11-17 | 226 | 227 | 221 | 222 | 506,000 | 555 |
| 2009-11-16 | 236 | 236 | 227 | 229 | 868,000 | 572.50 |
| 2009-11-13 | 234 | 237 | 234 | 236 | 273,000 | 590 |
| 2009-11-12 | 238 | 240 | 234 | 236 | 207,000 | 590 |
| 2009-11-11 | 238 | 241 | 236 | 237 | 326,000 | 592.50 |
| 2009-11-10 | 238 | 243 | 235 | 239 | 548,000 | 597.50 |
| 2009-11-09 | 242 | 245 | 238 | 239 | 622,000 | 597.50 |
| 2009-11-06 | 252 | 252 | 245 | 246 | 459,000 | 615 |
| 2009-11-05 | 259 | 260 | 249 | 250 | 771,000 | 625 |
| 2009-11-04 | 260 | 263 | 257 | 258 | 446,000 | 645 |
| 2009-11-02 | 256 | 261 | 255 | 259 | 687,000 | 647.50 |
| 2009-10-30 | 264 | 268 | 258 | 260 | 936,000 | 650 |
| 2009-10-29 | 258 | 266 | 257 | 264 | 1,524,000 | 660 |
| 2009-10-28 | 274 | 275 | 262 | 263 | 1,429,000 | 657.50 |
| 2009-10-27 | 284 | 287 | 273 | 274 | 1,183,000 | 685 |
| 2009-10-26 | 289 | 293 | 285 | 285 | 1,083,000 | 712.50 |
| 2009-10-23 | 290 | 294 | 286 | 287 | 1,661,000 | 717.50 |
| 2009-10-22 | 280 | 290 | 278 | 288 | 2,070,000 | 720 |
| 2009-10-21 | 273 | 284 | 268 | 282 | 1,641,000 | 705 |
| 2009-10-20 | 284 | 285 | 272 | 275 | 2,551,000 | 687.50 |
| 2009-10-19 | 273 | 283 | 273 | 279 | 2,227,000 | 697.50 |
| 2009-10-16 | 273 | 279 | 266 | 273 | 3,595,000 | 682.50 |
| 2009-10-15 | 266 | 276 | 265 | 273 | 3,854,000 | 682.50 |
| 2009-10-14 | 255 | 272 | 255 | 266 | 7,834,000 | 665 |
| 2009-10-13 | 259 | 263 | 255 | 256 | 1,578,000 | 640 |
| 2009-10-09 | 263 | 268 | 255 | 262 | 3,678,000 | 655 |
| 2009-10-08 | 241 | 260 | 241 | 260 | 3,198,000 | 650 |
| 2009-10-07 | 243 | 250 | 242 | 243 | 1,561,000 | 607.50 |
| 2009-10-06 | 237 | 246 | 232 | 244 | 2,453,000 | 610 |
| 2009-10-05 | 234 | 239 | 225 | 239 | 2,454,000 | 597.50 |
| 2009-10-02 | 254 | 261 | 232 | 235 | 13,303,000 | 587.50 |
| 2009-10-01 | 239 | 263 | 235 | 253 | 12,678,000 | 632.50 |
| 2009-09-30 | 228 | 247 | 228 | 239 | 7,402,000 | 597.50 |
| 2009-09-29 | 222 | 226 | 219 | 226 | 559,000 | 565 |
| 2009-09-28 | 218 | 221 | 217 | 219 | 610,000 | 547.50 |
| 2009-09-25 | 223 | 225 | 220 | 222 | 472,000 | 555 |
| 2009-09-24 | 224 | 228 | 221 | 225 | 1,337,000 | 562.50 |
| 2009-09-18 | 222 | 222 | 212 | 217 | 707,000 | 542.50 |
| 2009-09-17 | 224 | 225 | 220 | 222 | 742,000 | 555 |
| 2009-09-16 | 223 | 227 | 220 | 223 | 1,878,000 | 557.50 |
| 2009-09-15 | 216 | 225 | 216 | 223 | 2,068,000 | 557.50 |
| 2009-09-14 | 217 | 219 | 214 | 215 | 574,000 | 537.50 |
| 2009-09-11 | 217 | 218 | 211 | 217 | 604,000 | 542.50 |
| 2009-09-10 | 210 | 217 | 209 | 214 | 657,000 | 535 |
| 2009-09-09 | 207 | 215 | 207 | 209 | 543,000 | 522.50 |
| 2009-09-08 | 209 | 211 | 205 | 207 | 467,000 | 517.50 |
| 2009-09-07 | 210 | 212 | 207 | 209 | 477,000 | 522.50 |
| 2009-09-04 | 215 | 215 | 208 | 209 | 970,000 | 522.50 |
| 2009-09-03 | 216 | 218 | 213 | 215 | 1,724,000 | 537.50 |
| 2009-09-02 | 206 | 223 | 205 | 219 | 8,348,000 | 547.50 |
| 2009-09-01 | 212 | 212 | 204 | 209 | 1,575,000 | 522.50 |
| 2009-08-31 | 228 | 229 | 208 | 210 | 4,739,000 | 525 |
| 2009-08-28 | 220 | 228 | 217 | 223 | 6,706,000 | 557.50 |
| 2009-08-27 | 233 | 237 | 215 | 220 | 26,919,000 | 550 |
| 2009-08-26 | 178 | 223 | 178 | 223 | 13,410,000 | 557.50 |
| 2009-08-25 | 173 | 175 | 173 | 173 | 104,000 | 432.50 |
| 2009-08-24 | 174 | 174 | 172 | 173 | 75,000 | 432.50 |
| 2009-08-21 | 174 | 174 | 171 | 172 | 56,000 | 430 |
| 2009-08-20 | 172 | 174 | 171 | 173 | 121,000 | 432.50 |
| 2009-08-19 | 171 | 174 | 171 | 172 | 85,000 | 430 |
| 2009-08-18 | 174 | 174 | 171 | 171 | 80,000 | 427.50 |
| 2009-08-17 | 175 | 175 | 172 | 173 | 114,000 | 432.50 |
| 2009-08-14 | 173 | 174 | 171 | 174 | 99,000 | 435 |
| 2009-08-13 | 169 | 172 | 169 | 172 | 70,000 | 430 |
| 2009-08-12 | 171 | 174 | 169 | 169 | 123,000 | 422.50 |
| 2009-08-11 | 174 | 175 | 173 | 173 | 96,000 | 432.50 |
| 2009-08-10 | 173 | 176 | 170 | 173 | 184,000 | 432.50 |
| 2009-08-07 | 176 | 176 | 173 | 173 | 106,000 | 432.50 |
| 2009-08-06 | 178 | 178 | 176 | 177 | 73,000 | 442.50 |
| 2009-08-05 | 176 | 177 | 174 | 176 | 144,000 | 440 |
| 2009-08-04 | 182 | 183 | 173 | 176 | 252,000 | 440 |
| 2009-08-03 | 180 | 182 | 177 | 180 | 117,000 | 450 |
| 2009-07-31 | 183 | 183 | 178 | 178 | 103,000 | 445 |
| 2009-07-30 | 182 | 184 | 179 | 180 | 91,000 | 450 |
| 2009-07-29 | 183 | 185 | 180 | 182 | 76,000 | 455 |
| 2009-07-28 | 180 | 185 | 180 | 182 | 131,000 | 455 |
| 2009-07-27 | 181 | 182 | 178 | 181 | 57,000 | 452.50 |
| 2009-07-24 | 181 | 181 | 177 | 180 | 182,000 | 450 |
| 2009-07-23 | 178 | 180 | 176 | 176 | 151,000 | 440 |
| 2009-07-22 | 180 | 181 | 177 | 179 | 173,000 | 447.50 |
| 2009-07-21 | 183 | 188 | 175 | 179 | 703,000 | 447.50 |
| 2009-07-17 | 183 | 185 | 170 | 177 | 782,000 | 442.50 |
| 2009-07-16 | 196 | 196 | 184 | 185 | 549,000 | 462.50 |
| 2009-07-15 | 202 | 207 | 198 | 200 | 888,000 | 500 |
| 2009-07-14 | 185 | 198 | 183 | 197 | 594,000 | 492.50 |
| 2009-07-13 | 175 | 184 | 173 | 183 | 237,000 | 457.50 |
| 2009-07-10 | 186 | 186 | 179 | 181 | 171,000 | 452.50 |
| 2009-07-09 | 182 | 185 | 181 | 183 | 83,000 | 457.50 |
| 2009-07-08 | 185 | 186 | 181 | 185 | 185,000 | 462.50 |
| 2009-07-07 | 183 | 187 | 182 | 185 | 116,000 | 462.50 |
| 2009-07-06 | 181 | 182 | 179 | 181 | 57,000 | 452.50 |
| 2009-07-03 | 187 | 187 | 184 | 184 | 43,000 | 460 |
| 2009-07-02 | 187 | 187 | 183 | 184 | 38,000 | 460 |
| 2009-07-01 | 186 | 190 | 186 | 187 | 50,000 | 467.50 |
| 2009-06-30 | 189 | 190 | 187 | 187 | 64,000 | 467.50 |
| 2009-06-29 | 185 | 189 | 184 | 187 | 104,000 | 467.50 |
| 2009-06-26 | 186 | 190 | 181 | 185 | 241,000 | 462.50 |
| 2009-06-25 | 172 | 177 | 170 | 176 | 84,000 | 440 |
| 2009-06-24 | 170 | 172 | 168 | 170 | 38,000 | 425 |
| 2009-06-23 | 175 | 175 | 168 | 168 | 88,000 | 420 |
| 2009-06-22 | 175 | 177 | 173 | 174 | 131,000 | 435 |
| 2009-06-19 | 178 | 180 | 177 | 177 | 97,000 | 442.50 |
| 2009-06-18 | 179 | 179 | 175 | 177 | 50,000 | 442.50 |
| 2009-06-17 | 175 | 177 | 175 | 176 | 42,000 | 440 |
| 2009-06-16 | 182 | 182 | 176 | 176 | 134,000 | 440 |
| 2009-06-15 | 179 | 184 | 177 | 184 | 169,000 | 460 |
| 2009-06-12 | 179 | 180 | 178 | 178 | 96,000 | 445 |
| 2009-06-11 | 181 | 181 | 179 | 180 | 66,000 | 450 |
| 2009-06-10 | 179 | 181 | 179 | 180 | 50,000 | 450 |
| 2009-06-09 | 177 | 179 | 177 | 178 | 35,000 | 445 |
| 2009-06-08 | 181 | 181 | 178 | 178 | 44,000 | 445 |
| 2009-06-05 | 180 | 183 | 177 | 180 | 125,000 | 450 |
| 2009-06-04 | 181 | 182 | 179 | 180 | 96,000 | 450 |
| 2009-06-03 | 179 | 181 | 179 | 180 | 61,000 | 450 |
| 2009-06-02 | 184 | 184 | 180 | 181 | 57,000 | 452.50 |
| 2009-06-01 | 176 | 181 | 176 | 180 | 122,000 | 450 |
| 2009-05-29 | 182 | 183 | 172 | 175 | 188,000 | 437.50 |
| 2009-05-28 | 178 | 186 | 178 | 183 | 100,000 | 457.50 |
| 2009-05-27 | 184 | 186 | 181 | 181 | 101,000 | 452.50 |
| 2009-05-26 | 178 | 183 | 175 | 183 | 177,000 | 457.50 |
| 2009-05-25 | 173 | 176 | 172 | 176 | 79,000 | 440 |
| 2009-05-22 | 175 | 176 | 172 | 174 | 35,000 | 435 |
| 2009-05-21 | 178 | 178 | 174 | 175 | 49,000 | 437.50 |
| 2009-05-20 | 180 | 180 | 175 | 176 | 138,000 | 440 |
| 2009-05-19 | 178 | 184 | 178 | 181 | 177,000 | 452.50 |
| 2009-05-18 | 173 | 176 | 168 | 175 | 153,000 | 437.50 |
| 2009-05-15 | 174 | 178 | 173 | 178 | 68,000 | 445 |
| 2009-05-14 | 179 | 181 | 174 | 176 | 76,000 | 440 |
| 2009-05-13 | 179 | 186 | 177 | 181 | 135,000 | 452.50 |
| 2009-05-12 | 192 | 196 | 179 | 180 | 315,000 | 450 |
| 2009-05-11 | 178 | 194 | 177 | 191 | 330,000 | 477.50 |
| 2009-05-08 | 167 | 181 | 165 | 180 | 273,000 | 450 |
| 2009-05-07 | 164 | 167 | 163 | 164 | 69,000 | 410 |
| 2009-05-01 | 160 | 164 | 160 | 163 | 75,000 | 407.50 |
| 2009-04-30 | 166 | 167 | 164 | 164 | 36,000 | 410 |
| 2009-04-28 | 166 | 167 | 160 | 161 | 59,000 | 402.50 |
| 2009-04-27 | 161 | 164 | 159 | 163 | 40,000 | 407.50 |
| 2009-04-24 | 156 | 159 | 154 | 157 | 59,000 | 392.50 |
| 2009-04-23 | 155 | 155 | 152 | 154 | 65,000 | 385 |
| 2009-04-22 | 160 | 161 | 155 | 156 | 63,000 | 390 |
| 2009-04-21 | 155 | 161 | 155 | 160 | 86,000 | 400 |
| 2009-04-20 | 168 | 168 | 162 | 165 | 108,000 | 412.50 |
| 2009-04-17 | 177 | 179 | 169 | 171 | 192,000 | 427.50 |
| 2009-04-16 | 173 | 183 | 173 | 178 | 229,000 | 445 |
| 2009-04-15 | 170 | 171 | 166 | 170 | 96,000 | 425 |
| 2009-04-14 | 160 | 172 | 159 | 168 | 209,000 | 420 |
| 2009-04-13 | 158 | 159 | 157 | 159 | 51,000 | 397.50 |
| 2009-04-10 | 157 | 157 | 154 | 156 | 46,000 | 390 |
| 2009-04-09 | 152 | 158 | 151 | 156 | 122,000 | 390 |
| 2009-04-08 | 150 | 152 | 147 | 149 | 37,000 | 372.50 |
| 2009-04-07 | 153 | 153 | 150 | 150 | 34,000 | 375 |
| 2009-04-06 | 152 | 152 | 150 | 151 | 36,000 | 377.50 |
| 2009-04-03 | 152 | 153 | 150 | 150 | 44,000 | 375 |
| 2009-04-02 | 150 | 153 | 148 | 153 | 93,000 | 382.50 |
| 2009-04-01 | 145 | 148 | 145 | 148 | 21,000 | 370 |
| 2009-03-31 | 145 | 148 | 143 | 144 | 65,000 | 360 |
| 2009-03-30 | 148 | 150 | 147 | 148 | 53,000 | 370 |
| 2009-03-27 | 148 | 150 | 148 | 149 | 90,000 | 372.50 |
| 2009-03-26 | 150 | 150 | 141 | 149 | 128,000 | 372.50 |
| 2009-03-25 | 152 | 157 | 150 | 157 | 298,000 | 392.50 |
| 2009-03-24 | 151 | 151 | 147 | 150 | 174,000 | 375 |
| 2009-03-23 | 150 | 151 | 147 | 151 | 197,000 | 377.50 |
| 2009-03-19 | 144 | 149 | 143 | 147 | 127,000 | 367.50 |
| 2009-03-18 | 143 | 144 | 142 | 142 | 84,000 | 355 |
| 2009-03-17 | 144 | 144 | 141 | 141 | 105,000 | 352.50 |
| 2009-03-16 | 141 | 142 | 140 | 142 | 64,000 | 355 |
| 2009-03-13 | 135 | 139 | 135 | 139 | 154,000 | 347.50 |
| 2009-03-12 | 139 | 139 | 135 | 138 | 67,000 | 345 |
| 2009-03-11 | 142 | 142 | 139 | 140 | 31,000 | 350 |
| 2009-03-10 | 142 | 142 | 137 | 140 | 76,000 | 350 |
| 2009-03-09 | 147 | 147 | 142 | 143 | 62,000 | 357.50 |
| 2009-03-06 | 143 | 147 | 141 | 145 | 106,000 | 362.50 |
| 2009-03-05 | 144 | 144 | 142 | 144 | 97,000 | 360 |
| 2009-03-04 | 142 | 142 | 139 | 142 | 68,000 | 355 |
| 2009-03-03 | 139 | 140 | 137 | 140 | 44,000 | 350 |
| 2009-03-02 | 140 | 141 | 138 | 140 | 33,000 | 350 |
| 2009-02-27 | 139 | 140 | 138 | 140 | 48,000 | 350 |
| 2009-02-26 | 138 | 139 | 135 | 139 | 69,000 | 347.50 |
| 2009-02-25 | 138 | 138 | 134 | 138 | 67,000 | 345 |
| 2009-02-24 | 135 | 136 | 133 | 135 | 47,000 | 337.50 |
| 2009-02-23 | 135 | 138 | 135 | 135 | 38,000 | 337.50 |
| 2009-02-20 | 140 | 141 | 136 | 136 | 92,000 | 340 |
| 2009-02-19 | 139 | 139 | 137 | 139 | 65,000 | 347.50 |
| 2009-02-18 | 139 | 139 | 137 | 137 | 77,000 | 342.50 |
| 2009-02-17 | 142 | 144 | 140 | 140 | 80,000 | 350 |
| 2009-02-16 | 138 | 143 | 138 | 142 | 264,000 | 355 |
| 2009-02-13 | 134 | 135 | 132 | 135 | 66,000 | 337.50 |
| 2009-02-12 | 132 | 133 | 130 | 131 | 53,000 | 327.50 |
| 2009-02-10 | 130 | 134 | 130 | 134 | 49,000 | 335 |
| 2009-02-09 | 133 | 135 | 129 | 130 | 66,000 | 325 |
| 2009-02-06 | 136 | 137 | 134 | 134 | 35,000 | 335 |
| 2009-02-05 | 135 | 136 | 135 | 135 | 61,000 | 337.50 |
| 2009-02-04 | 137 | 138 | 134 | 137 | 73,000 | 342.50 |
| 2009-02-03 | 137 | 139 | 135 | 138 | 46,000 | 345 |
| 2009-02-02 | 137 | 138 | 135 | 138 | 90,000 | 345 |
| 2009-01-30 | 134 | 137 | 133 | 137 | 69,000 | 342.50 |
| 2009-01-29 | 132 | 136 | 132 | 136 | 112,000 | 340 |
| 2009-01-28 | 134 | 135 | 131 | 131 | 83,000 | 327.50 |
| 2009-01-27 | 128 | 135 | 127 | 135 | 194,000 | 337.50 |
| 2009-01-26 | 129 | 130 | 126 | 127 | 103,000 | 317.50 |
| 2009-01-23 | 128 | 129 | 124 | 125 | 123,000 | 312.50 |
| 2009-01-22 | 130 | 131 | 127 | 129 | 120,000 | 322.50 |
| 2009-01-21 | 129 | 132 | 129 | 130 | 102,000 | 325 |
| 2009-01-20 | 133 | 133 | 130 | 131 | 145,000 | 327.50 |
| 2009-01-19 | 135 | 137 | 133 | 134 | 129,000 | 335 |
| 2009-01-16 | 132 | 134 | 129 | 134 | 194,000 | 335 |
| 2009-01-15 | 133 | 133 | 127 | 132 | 361,000 | 330 |
| 2009-01-14 | 139 | 140 | 135 | 135 | 459,000 | 337.50 |
| 2009-01-13 | 148 | 151 | 138 | 138 | 1,460,000 | 345 |
| 2009-01-09 | 134 | 154 | 134 | 144 | 2,554,000 | 360 |
| 2009-01-08 | 137 | 137 | 134 | 135 | 192,000 | 337.50 |
| 2009-01-07 | 138 | 138 | 136 | 137 | 235,000 | 342.50 |
| 2009-01-06 | 135 | 137 | 135 | 136 | 155,000 | 340 |
| 2009-01-05 | 137 | 137 | 135 | 135 | 98,000 | 337.50 |
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
