9470 (株)学研ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 180 | 180 | 177 | 178 | 72,000 | 445 |
| 2010-12-29 | 177 | 180 | 177 | 180 | 37,000 | 450 |
| 2010-12-28 | 180 | 180 | 177 | 179 | 78,000 | 447.50 |
| 2010-12-27 | 184 | 185 | 180 | 180 | 104,000 | 450 |
| 2010-12-24 | 189 | 189 | 184 | 185 | 91,000 | 462.50 |
| 2010-12-22 | 185 | 185 | 184 | 185 | 65,000 | 462.50 |
| 2010-12-21 | 183 | 186 | 183 | 185 | 77,000 | 462.50 |
| 2010-12-20 | 187 | 187 | 184 | 185 | 131,000 | 462.50 |
| 2010-12-17 | 183 | 188 | 181 | 188 | 148,000 | 470 |
| 2010-12-16 | 180 | 182 | 178 | 182 | 86,000 | 455 |
| 2010-12-15 | 181 | 182 | 177 | 181 | 173,000 | 452.50 |
| 2010-12-14 | 180 | 182 | 180 | 182 | 53,000 | 455 |
| 2010-12-13 | 178 | 181 | 178 | 181 | 93,000 | 452.50 |
| 2010-12-10 | 180 | 180 | 177 | 180 | 280,000 | 450 |
| 2010-12-09 | 174 | 177 | 174 | 176 | 74,000 | 440 |
| 2010-12-08 | 170 | 175 | 170 | 174 | 135,000 | 435 |
| 2010-12-07 | 172 | 172 | 170 | 172 | 66,000 | 430 |
| 2010-12-06 | 171 | 173 | 169 | 172 | 120,000 | 430 |
| 2010-12-03 | 167 | 171 | 167 | 168 | 224,000 | 420 |
| 2010-12-02 | 165 | 167 | 165 | 166 | 81,000 | 415 |
| 2010-12-01 | 163 | 165 | 162 | 164 | 107,000 | 410 |
| 2010-11-30 | 163 | 166 | 162 | 162 | 243,000 | 405 |
| 2010-11-29 | 162 | 162 | 159 | 160 | 112,000 | 400 |
| 2010-11-26 | 162 | 164 | 160 | 163 | 244,000 | 407.50 |
| 2010-11-25 | 158 | 161 | 155 | 160 | 309,000 | 400 |
| 2010-11-24 | 150 | 156 | 150 | 155 | 353,000 | 387.50 |
| 2010-11-22 | 152 | 154 | 151 | 151 | 211,000 | 377.50 |
| 2010-11-19 | 152 | 153 | 151 | 151 | 156,000 | 377.50 |
| 2010-11-18 | 152 | 152 | 149 | 152 | 193,000 | 380 |
| 2010-11-17 | 155 | 155 | 149 | 151 | 757,000 | 377.50 |
| 2010-11-16 | 151 | 156 | 147 | 156 | 1,375,000 | 390 |
| 2010-11-15 | 139 | 142 | 139 | 142 | 96,000 | 355 |
| 2010-11-12 | 141 | 141 | 138 | 139 | 103,000 | 347.50 |
| 2010-11-11 | 140 | 142 | 140 | 141 | 90,000 | 352.50 |
| 2010-11-10 | 139 | 142 | 139 | 142 | 81,000 | 355 |
| 2010-11-09 | 141 | 142 | 140 | 140 | 36,000 | 350 |
| 2010-11-08 | 138 | 143 | 138 | 142 | 75,000 | 355 |
| 2010-11-05 | 133 | 138 | 133 | 138 | 82,000 | 345 |
| 2010-11-04 | 131 | 133 | 131 | 132 | 53,000 | 330 |
| 2010-11-02 | 132 | 132 | 130 | 130 | 69,000 | 325 |
| 2010-11-01 | 135 | 135 | 131 | 132 | 73,000 | 330 |
| 2010-10-29 | 139 | 139 | 135 | 135 | 110,000 | 337.50 |
| 2010-10-28 | 140 | 142 | 139 | 139 | 184,000 | 347.50 |
| 2010-10-27 | 140 | 142 | 140 | 141 | 74,000 | 352.50 |
| 2010-10-26 | 143 | 143 | 141 | 142 | 117,000 | 355 |
| 2010-10-25 | 143 | 143 | 140 | 140 | 73,000 | 350 |
| 2010-10-22 | 144 | 145 | 144 | 144 | 58,000 | 360 |
| 2010-10-21 | 145 | 146 | 144 | 145 | 54,000 | 362.50 |
| 2010-10-20 | 149 | 149 | 145 | 146 | 130,000 | 365 |
| 2010-10-19 | 142 | 148 | 142 | 148 | 174,000 | 370 |
| 2010-10-18 | 140 | 143 | 140 | 142 | 45,000 | 355 |
| 2010-10-15 | 141 | 144 | 140 | 142 | 148,000 | 355 |
| 2010-10-14 | 143 | 144 | 140 | 142 | 138,000 | 355 |
| 2010-10-13 | 145 | 145 | 142 | 143 | 111,000 | 357.50 |
| 2010-10-12 | 148 | 149 | 144 | 144 | 104,000 | 360 |
| 2010-10-08 | 150 | 151 | 149 | 149 | 217,000 | 372.50 |
| 2010-10-07 | 156 | 156 | 153 | 154 | 123,000 | 385 |
| 2010-10-06 | 154 | 157 | 154 | 157 | 92,000 | 392.50 |
| 2010-10-05 | 159 | 159 | 151 | 154 | 131,000 | 385 |
| 2010-10-04 | 166 | 166 | 160 | 160 | 99,000 | 400 |
| 2010-10-01 | 168 | 169 | 165 | 166 | 74,000 | 415 |
| 2010-09-30 | 171 | 171 | 168 | 168 | 64,000 | 420 |
| 2010-09-29 | 172 | 173 | 170 | 173 | 69,000 | 432.50 |
| 2010-09-28 | 170 | 172 | 168 | 171 | 189,000 | 427.50 |
| 2010-09-27 | 174 | 175 | 174 | 174 | 564,000 | 435 |
| 2010-09-24 | 175 | 175 | 173 | 173 | 90,000 | 432.50 |
| 2010-09-22 | 174 | 174 | 173 | 173 | 24,000 | 432.50 |
| 2010-09-21 | 176 | 176 | 174 | 174 | 80,000 | 435 |
| 2010-09-17 | 173 | 175 | 172 | 175 | 109,000 | 437.50 |
| 2010-09-16 | 172 | 173 | 172 | 173 | 58,000 | 432.50 |
| 2010-09-15 | 172 | 174 | 172 | 172 | 57,000 | 430 |
| 2010-09-14 | 171 | 173 | 171 | 172 | 82,000 | 430 |
| 2010-09-13 | 170 | 171 | 170 | 170 | 49,000 | 425 |
| 2010-09-10 | 171 | 172 | 170 | 170 | 397,000 | 425 |
| 2010-09-09 | 173 | 175 | 171 | 174 | 45,000 | 435 |
| 2010-09-08 | 172 | 173 | 172 | 173 | 24,000 | 432.50 |
| 2010-09-07 | 173 | 175 | 173 | 174 | 29,000 | 435 |
| 2010-09-06 | 173 | 174 | 171 | 173 | 38,000 | 432.50 |
| 2010-09-03 | 172 | 173 | 172 | 173 | 45,000 | 432.50 |
| 2010-09-02 | 172 | 173 | 171 | 172 | 25,000 | 430 |
| 2010-09-01 | 171 | 173 | 169 | 170 | 84,000 | 425 |
| 2010-08-31 | 173 | 173 | 171 | 172 | 42,000 | 430 |
| 2010-08-30 | 173 | 175 | 172 | 173 | 103,000 | 432.50 |
| 2010-08-27 | 170 | 173 | 170 | 173 | 63,000 | 432.50 |
| 2010-08-26 | 175 | 175 | 170 | 171 | 59,000 | 427.50 |
| 2010-08-25 | 170 | 174 | 170 | 172 | 39,000 | 430 |
| 2010-08-24 | 176 | 177 | 171 | 172 | 133,000 | 430 |
| 2010-08-23 | 176 | 178 | 176 | 176 | 66,000 | 440 |
| 2010-08-20 | 175 | 179 | 175 | 176 | 93,000 | 440 |
| 2010-08-19 | 175 | 180 | 175 | 178 | 149,000 | 445 |
| 2010-08-18 | 174 | 175 | 173 | 175 | 34,000 | 437.50 |
| 2010-08-17 | 173 | 175 | 173 | 174 | 24,000 | 435 |
| 2010-08-16 | 173 | 174 | 173 | 174 | 45,000 | 435 |
| 2010-08-13 | 176 | 176 | 173 | 174 | 61,000 | 435 |
| 2010-08-12 | 174 | 174 | 173 | 174 | 30,000 | 435 |
| 2010-08-11 | 178 | 178 | 174 | 175 | 82,000 | 437.50 |
| 2010-08-10 | 177 | 178 | 177 | 178 | 15,000 | 445 |
| 2010-08-09 | 177 | 178 | 177 | 178 | 23,000 | 445 |
| 2010-08-06 | 176 | 178 | 176 | 177 | 27,000 | 442.50 |
| 2010-08-05 | 178 | 178 | 175 | 177 | 41,000 | 442.50 |
| 2010-08-04 | 179 | 180 | 177 | 177 | 50,000 | 442.50 |
| 2010-08-03 | 180 | 180 | 178 | 179 | 84,000 | 447.50 |
| 2010-08-02 | 181 | 181 | 179 | 179 | 31,000 | 447.50 |
| 2010-07-30 | 183 | 183 | 180 | 180 | 78,000 | 450 |
| 2010-07-29 | 182 | 185 | 182 | 184 | 44,000 | 460 |
| 2010-07-28 | 182 | 184 | 180 | 184 | 66,000 | 460 |
| 2010-07-27 | 182 | 182 | 181 | 182 | 25,000 | 455 |
| 2010-07-26 | 182 | 182 | 179 | 180 | 48,000 | 450 |
| 2010-07-23 | 179 | 181 | 179 | 181 | 59,000 | 452.50 |
| 2010-07-22 | 178 | 178 | 177 | 178 | 65,000 | 445 |
| 2010-07-21 | 180 | 180 | 178 | 178 | 100,000 | 445 |
| 2010-07-20 | 177 | 182 | 175 | 182 | 237,000 | 455 |
| 2010-07-16 | 181 | 182 | 180 | 182 | 107,000 | 455 |
| 2010-07-15 | 180 | 181 | 180 | 180 | 40,000 | 450 |
| 2010-07-14 | 182 | 183 | 180 | 182 | 36,000 | 455 |
| 2010-07-13 | 180 | 182 | 180 | 180 | 59,000 | 450 |
| 2010-07-12 | 183 | 185 | 180 | 180 | 72,000 | 450 |
| 2010-07-09 | 187 | 187 | 184 | 184 | 44,000 | 460 |
| 2010-07-08 | 185 | 187 | 182 | 186 | 88,000 | 465 |
| 2010-07-07 | 181 | 184 | 181 | 183 | 83,000 | 457.50 |
| 2010-07-06 | 183 | 183 | 180 | 183 | 38,000 | 457.50 |
| 2010-07-05 | 182 | 183 | 180 | 183 | 47,000 | 457.50 |
| 2010-07-02 | 179 | 183 | 179 | 182 | 60,000 | 455 |
| 2010-07-01 | 181 | 183 | 179 | 181 | 88,000 | 452.50 |
| 2010-06-30 | 177 | 183 | 177 | 183 | 77,000 | 457.50 |
| 2010-06-29 | 188 | 188 | 180 | 183 | 115,000 | 457.50 |
| 2010-06-28 | 188 | 191 | 185 | 187 | 233,000 | 467.50 |
| 2010-06-25 | 184 | 195 | 180 | 186 | 1,162,000 | 465 |
| 2010-06-24 | 179 | 180 | 178 | 179 | 42,000 | 447.50 |
| 2010-06-23 | 181 | 181 | 179 | 179 | 63,000 | 447.50 |
| 2010-06-22 | 183 | 185 | 182 | 183 | 80,000 | 457.50 |
| 2010-06-21 | 184 | 184 | 182 | 183 | 63,000 | 457.50 |
| 2010-06-18 | 178 | 183 | 178 | 183 | 71,000 | 457.50 |
| 2010-06-17 | 181 | 181 | 179 | 179 | 51,000 | 447.50 |
| 2010-06-16 | 179 | 181 | 177 | 179 | 73,000 | 447.50 |
| 2010-06-15 | 178 | 179 | 177 | 178 | 40,000 | 445 |
| 2010-06-14 | 180 | 182 | 178 | 179 | 79,000 | 447.50 |
| 2010-06-11 | 178 | 179 | 176 | 179 | 193,000 | 447.50 |
| 2010-06-10 | 177 | 177 | 175 | 175 | 14,000 | 437.50 |
| 2010-06-09 | 177 | 180 | 177 | 177 | 52,000 | 442.50 |
| 2010-06-08 | 172 | 176 | 172 | 176 | 63,000 | 440 |
| 2010-06-07 | 175 | 176 | 172 | 172 | 69,000 | 430 |
| 2010-06-04 | 176 | 179 | 176 | 178 | 34,000 | 445 |
| 2010-06-03 | 176 | 177 | 175 | 176 | 60,000 | 440 |
| 2010-06-02 | 178 | 181 | 174 | 175 | 151,000 | 437.50 |
| 2010-06-01 | 181 | 189 | 178 | 178 | 398,000 | 445 |
| 2010-05-31 | 174 | 178 | 174 | 178 | 51,000 | 445 |
| 2010-05-28 | 177 | 182 | 173 | 173 | 112,000 | 432.50 |
| 2010-05-27 | 171 | 172 | 170 | 172 | 83,000 | 430 |
| 2010-05-26 | 171 | 173 | 170 | 172 | 115,000 | 430 |
| 2010-05-25 | 172 | 172 | 168 | 169 | 94,000 | 422.50 |
| 2010-05-24 | 172 | 174 | 171 | 171 | 63,000 | 427.50 |
| 2010-05-21 | 171 | 174 | 171 | 172 | 126,000 | 430 |
| 2010-05-20 | 183 | 184 | 177 | 178 | 233,000 | 445 |
| 2010-05-19 | 176 | 180 | 174 | 178 | 135,000 | 445 |
| 2010-05-18 | 183 | 185 | 178 | 180 | 157,000 | 450 |
| 2010-05-17 | 194 | 194 | 185 | 186 | 174,000 | 465 |
| 2010-05-14 | 196 | 197 | 194 | 194 | 83,000 | 485 |
| 2010-05-13 | 198 | 198 | 197 | 198 | 32,000 | 495 |
| 2010-05-12 | 198 | 199 | 196 | 196 | 64,000 | 490 |
| 2010-05-11 | 201 | 201 | 197 | 197 | 80,000 | 492.50 |
| 2010-05-10 | 196 | 199 | 194 | 199 | 115,000 | 497.50 |
| 2010-05-07 | 199 | 200 | 192 | 196 | 165,000 | 490 |
| 2010-05-06 | 205 | 205 | 202 | 202 | 163,000 | 505 |
| 2010-04-30 | 205 | 207 | 204 | 206 | 107,000 | 515 |
| 2010-04-28 | 205 | 205 | 203 | 204 | 169,000 | 510 |
| 2010-04-27 | 209 | 209 | 206 | 208 | 131,000 | 520 |
| 2010-04-26 | 210 | 210 | 208 | 209 | 120,000 | 522.50 |
| 2010-04-23 | 207 | 207 | 203 | 206 | 213,000 | 515 |
| 2010-04-22 | 211 | 211 | 206 | 207 | 99,000 | 517.50 |
| 2010-04-21 | 212 | 212 | 209 | 211 | 119,000 | 527.50 |
| 2010-04-20 | 212 | 212 | 208 | 209 | 133,000 | 522.50 |
| 2010-04-19 | 209 | 209 | 206 | 208 | 113,000 | 520 |
| 2010-04-16 | 212 | 213 | 211 | 211 | 82,000 | 527.50 |
| 2010-04-15 | 214 | 214 | 212 | 213 | 66,000 | 532.50 |
| 2010-04-14 | 210 | 213 | 210 | 211 | 151,000 | 527.50 |
| 2010-04-13 | 217 | 217 | 207 | 211 | 267,000 | 527.50 |
| 2010-04-12 | 216 | 218 | 215 | 215 | 164,000 | 537.50 |
| 2010-04-09 | 218 | 219 | 214 | 215 | 222,000 | 537.50 |
| 2010-04-08 | 221 | 221 | 218 | 219 | 274,000 | 547.50 |
| 2010-04-07 | 225 | 225 | 220 | 222 | 288,000 | 555 |
| 2010-04-06 | 227 | 228 | 221 | 223 | 538,000 | 557.50 |
| 2010-04-05 | 208 | 217 | 207 | 217 | 290,000 | 542.50 |
| 2010-04-02 | 208 | 208 | 206 | 208 | 69,000 | 520 |
| 2010-04-01 | 209 | 209 | 205 | 207 | 87,000 | 517.50 |
| 2010-03-31 | 206 | 208 | 204 | 207 | 126,000 | 517.50 |
| 2010-03-30 | 202 | 204 | 202 | 204 | 72,000 | 510 |
| 2010-03-29 | 203 | 204 | 202 | 202 | 91,000 | 505 |
| 2010-03-26 | 205 | 207 | 204 | 207 | 191,000 | 517.50 |
| 2010-03-25 | 205 | 206 | 203 | 204 | 114,000 | 510 |
| 2010-03-24 | 207 | 207 | 205 | 206 | 128,000 | 515 |
| 2010-03-23 | 207 | 207 | 205 | 205 | 91,000 | 512.50 |
| 2010-03-19 | 205 | 206 | 204 | 206 | 103,000 | 515 |
| 2010-03-18 | 206 | 207 | 205 | 205 | 74,000 | 512.50 |
| 2010-03-17 | 209 | 209 | 206 | 207 | 79,000 | 517.50 |
| 2010-03-16 | 205 | 209 | 205 | 205 | 95,000 | 512.50 |
| 2010-03-15 | 206 | 207 | 205 | 207 | 86,000 | 517.50 |
| 2010-03-12 | 209 | 209 | 204 | 205 | 155,000 | 512.50 |
| 2010-03-11 | 208 | 211 | 206 | 209 | 69,000 | 522.50 |
| 2010-03-10 | 208 | 212 | 205 | 208 | 104,000 | 520 |
| 2010-03-09 | 211 | 213 | 210 | 210 | 67,000 | 525 |
| 2010-03-08 | 215 | 218 | 212 | 215 | 80,000 | 537.50 |
| 2010-03-05 | 215 | 215 | 214 | 215 | 51,000 | 537.50 |
| 2010-03-04 | 215 | 215 | 213 | 213 | 22,000 | 532.50 |
| 2010-03-03 | 215 | 215 | 213 | 215 | 27,000 | 537.50 |
| 2010-03-02 | 217 | 220 | 213 | 215 | 57,000 | 537.50 |
| 2010-03-01 | 218 | 218 | 215 | 216 | 60,000 | 540 |
| 2010-02-26 | 215 | 218 | 211 | 218 | 118,000 | 545 |
| 2010-02-25 | 206 | 209 | 206 | 209 | 61,000 | 522.50 |
| 2010-02-24 | 209 | 209 | 206 | 206 | 83,000 | 515 |
| 2010-02-23 | 211 | 211 | 206 | 207 | 48,000 | 517.50 |
| 2010-02-22 | 207 | 215 | 207 | 208 | 88,000 | 520 |
| 2010-02-19 | 208 | 208 | 206 | 206 | 54,000 | 515 |
| 2010-02-18 | 208 | 209 | 205 | 208 | 114,000 | 520 |
| 2010-02-17 | 211 | 212 | 209 | 211 | 102,000 | 527.50 |
| 2010-02-16 | 217 | 218 | 211 | 211 | 233,000 | 527.50 |
| 2010-02-15 | 224 | 224 | 219 | 219 | 64,000 | 547.50 |
| 2010-02-12 | 221 | 221 | 220 | 221 | 49,000 | 552.50 |
| 2010-02-10 | 220 | 221 | 220 | 220 | 50,000 | 550 |
| 2010-02-09 | 222 | 222 | 219 | 219 | 55,000 | 547.50 |
| 2010-02-08 | 228 | 228 | 222 | 222 | 33,000 | 555 |
| 2010-02-05 | 223 | 225 | 221 | 222 | 50,000 | 555 |
| 2010-02-04 | 223 | 227 | 223 | 225 | 37,000 | 562.50 |
| 2010-02-03 | 221 | 226 | 221 | 224 | 59,000 | 560 |
| 2010-02-02 | 219 | 224 | 217 | 223 | 93,000 | 557.50 |
| 2010-02-01 | 226 | 226 | 220 | 221 | 117,000 | 552.50 |
| 2010-01-29 | 227 | 228 | 226 | 226 | 52,000 | 565 |
| 2010-01-28 | 233 | 233 | 225 | 227 | 78,000 | 567.50 |
| 2010-01-27 | 233 | 233 | 228 | 228 | 85,000 | 570 |
| 2010-01-26 | 229 | 232 | 226 | 226 | 91,000 | 565 |
| 2010-01-25 | 229 | 229 | 228 | 228 | 27,000 | 570 |
| 2010-01-22 | 226 | 229 | 226 | 228 | 61,000 | 570 |
| 2010-01-21 | 225 | 230 | 225 | 229 | 103,000 | 572.50 |
| 2010-01-20 | 234 | 234 | 226 | 227 | 89,000 | 567.50 |
| 2010-01-19 | 228 | 233 | 226 | 230 | 121,000 | 575 |
| 2010-01-18 | 228 | 229 | 226 | 227 | 87,000 | 567.50 |
| 2010-01-15 | 230 | 230 | 228 | 230 | 76,000 | 575 |
| 2010-01-14 | 226 | 229 | 224 | 229 | 63,000 | 572.50 |
| 2010-01-13 | 227 | 228 | 222 | 227 | 147,000 | 567.50 |
| 2010-01-12 | 228 | 230 | 224 | 226 | 146,000 | 565 |
| 2010-01-08 | 226 | 230 | 225 | 228 | 246,000 | 570 |
| 2010-01-07 | 232 | 232 | 227 | 229 | 160,000 | 572.50 |
| 2010-01-06 | 237 | 237 | 228 | 233 | 192,000 | 582.50 |
| 2010-01-05 | 242 | 243 | 237 | 237 | 128,000 | 592.50 |
| 2010-01-04 | 239 | 239 | 235 | 239 | 48,000 | 597.50 |
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
