9470 (株)学研ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	140	144	139	140	277,000	350
2011-12-29	134	138	133	138	194,000	345
2011-12-28	136	136	133	133	115,000	332.50
2011-12-27	137	138	135	138	81,000	345
2011-12-26	141	141	137	138	168,000	345
2011-12-22	141	141	139	140	65,000	350
2011-12-21	139	142	138	141	310,000	352.50
2011-12-20	136	139	136	138	147,000	345
2011-12-19	139	140	137	138	133,000	345
2011-12-16	142	143	138	138	147,000	345
2011-12-15	147	148	140	141	184,000	352.50
2011-12-14	149	150	147	148	116,000	370
2011-12-13	150	150	148	150	38,000	375
2011-12-12	151	155	149	151	516,000	377.50
2011-12-09	146	148	146	148	142,000	370
2011-12-08	147	148	147	147	39,000	367.50
2011-12-07	146	149	146	147	82,000	367.50
2011-12-06	151	151	147	147	130,000	367.50
2011-12-05	149	153	148	151	157,000	377.50
2011-12-02	149	151	147	149	89,000	372.50
2011-12-01	151	152	149	151	260,000	377.50
2011-11-30	144	151	144	151	445,000	377.50
2011-11-29	148	150	141	145	222,000	362.50
2011-11-28	147	149	147	147	121,000	367.50
2011-11-25	153	153	142	146	430,000	365
2011-11-24	148	153	147	153	459,000	382.50
2011-11-22	153	153	150	151	56,000	377.50
2011-11-21	157	157	151	153	130,000	382.50
2011-11-18	157	163	153	157	442,000	392.50
2011-11-17	150	158	147	158	311,000	395
2011-11-16	154	154	150	150	91,000	375
2011-11-15	157	157	150	153	356,000	382.50
2011-11-14	157	161	153	160	412,000	400
2011-11-11	152	156	150	154	311,000	385
2011-11-10	146	152	146	150	159,000	375
2011-11-09	145	153	145	150	428,000	375
2011-11-08	147	148	144	145	376,000	362.50
2011-11-07	136	147	136	147	531,000	367.50
2011-11-04	139	139	133	135	255,000	337.50
2011-11-02	132	136	126	129	444,000	322.50
2011-11-01	139	139	133	133	124,000	332.50
2011-10-31	143	143	139	139	152,000	347.50
2011-10-28	146	148	142	142	139,000	355
2011-10-27	146	148	145	146	135,000	365
2011-10-26	150	150	146	148	43,000	370
2011-10-25	148	149	146	149	62,000	372.50
2011-10-24	150	152	148	148	68,000	370
2011-10-21	150	152	149	149	44,000	372.50
2011-10-20	158	159	150	150	103,000	375
2011-10-19	154	158	153	158	52,000	395
2011-10-18	153	153	150	150	25,000	375
2011-10-17	154	154	150	153	27,000	382.50
2011-10-14	155	155	150	150	80,000	375
2011-10-13	158	159	155	155	35,000	387.50
2011-10-12	160	161	158	158	48,000	395
2011-10-11	162	164	162	163	31,000	407.50
2011-10-07	165	165	162	162	29,000	405
2011-10-06	161	163	161	163	34,000	407.50
2011-10-05	165	165	161	161	51,000	402.50
2011-10-04	161	165	161	162	121,000	405
2011-10-03	171	171	162	162	58,000	405
2011-09-30	172	172	169	171	47,000	427.50
2011-09-29	170	172	169	172	56,000	430
2011-09-28	171	175	169	169	235,000	422.50
2011-09-27	175	180	175	180	430,000	450
2011-09-26	175	175	171	175	85,000	437.50
2011-09-22	172	172	169	172	62,000	430
2011-09-21	178	178	170	173	104,000	432.50
2011-09-20	182	182	178	179	156,000	447.50
2011-09-16	165	186	165	186	257,000	465
2011-09-15	164	165	163	165	37,000	412.50
2011-09-14	165	166	163	164	48,000	410
2011-09-13	166	166	165	165	22,000	412.50
2011-09-12	163	166	163	166	115,000	415
2011-09-09	164	167	164	166	150,000	415
2011-09-08	169	169	166	167	91,000	417.50
2011-09-07	166	169	166	169	73,000	422.50
2011-09-06	165	166	162	166	69,000	415
2011-09-05	161	164	161	164	60,000	410
2011-09-02	162	164	162	164	35,000	410
2011-09-01	167	167	164	165	32,000	412.50
2011-08-31	160	167	160	167	128,000	417.50
2011-08-30	158	160	158	160	33,000	400
2011-08-29	158	159	155	157	35,000	392.50
2011-08-26	158	158	155	158	63,000	395
2011-08-25	155	155	153	155	43,000	387.50
2011-08-24	151	152	151	152	33,000	380
2011-08-23	157	157	148	151	95,000	377.50
2011-08-22	158	158	154	154	68,000	385
2011-08-19	157	158	157	158	29,000	395
2011-08-18	159	159	156	159	30,000	397.50
2011-08-17	158	159	158	158	25,000	395
2011-08-16	157	158	155	156	25,000	390
2011-08-15	160	160	155	155	49,000	387.50
2011-08-12	159	159	157	157	43,000	392.50
2011-08-11	155	159	155	158	81,000	395
2011-08-10	160	160	156	157	81,000	392.50
2011-08-09	155	155	145	155	170,000	387.50
2011-08-08	160	160	159	160	44,000	400
2011-08-05	160	163	158	163	130,000	407.50
2011-08-04	171	171	164	164	173,000	410
2011-08-03	171	180	170	172	400,000	430
2011-08-02	170	173	168	173	160,000	432.50
2011-08-01	168	171	168	168	46,000	420
2011-07-29	167	171	165	168	153,000	420
2011-07-28	170	170	165	167	209,000	417.50
2011-07-27	172	173	171	171	112,000	427.50
2011-07-26	170	176	167	173	261,000	432.50
2011-07-25	167	169	167	169	73,000	422.50
2011-07-22	171	174	168	168	204,000	420
2011-07-21	163	173	162	171	398,000	427.50
2011-07-20	153	175	152	165	820,000	412.50
2011-07-19	149	153	148	153	190,000	382.50
2011-07-15	148	150	146	148	63,000	370
2011-07-14	146	148	146	146	36,000	365
2011-07-13	145	148	145	148	44,000	370
2011-07-12	146	149	146	147	79,000	367.50
2011-07-11	150	150	147	150	76,000	375
2011-07-08	146	152	146	149	140,000	372.50
2011-07-07	146	148	145	147	68,000	367.50
2011-07-06	147	148	146	146	56,000	365
2011-07-05	144	149	144	147	58,000	367.50
2011-07-04	141	145	141	144	122,000	360
2011-07-01	146	149	145	146	121,000	365
2011-06-30	146	146	144	146	57,000	365
2011-06-29	146	146	144	146	48,000	365
2011-06-28	141	146	141	144	57,000	360
2011-06-27	145	147	141	141	82,000	352.50
2011-06-24	143	144	141	144	160,000	360
2011-06-23	140	141	138	141	42,000	352.50
2011-06-22	137	140	137	140	113,000	350
2011-06-21	134	138	134	138	176,000	345
2011-06-20	135	135	133	135	96,000	337.50
2011-06-17	134	135	134	135	109,000	337.50
2011-06-16	131	133	130	133	66,000	332.50
2011-06-15	131	131	130	131	28,000	327.50
2011-06-14	130	132	129	132	46,000	330
2011-06-13	131	132	128	130	43,000	325
2011-06-10	132	132	131	131	84,000	327.50
2011-06-09	128	130	127	128	37,000	320
2011-06-08	128	129	127	128	27,000	320
2011-06-07	129	129	128	129	14,000	322.50
2011-06-06	128	129	127	128	46,000	320
2011-06-03	130	130	128	129	93,000	322.50
2011-06-02	130	131	128	129	60,000	322.50
2011-06-01	130	131	128	131	41,000	327.50
2011-05-31	131	132	127	127	73,000	317.50
2011-05-30	131	131	128	129	32,000	322.50
2011-05-27	131	131	130	130	48,000	325
2011-05-26	131	131	128	130	148,000	325
2011-05-25	130	130	125	129	90,000	322.50
2011-05-24	124	132	124	128	110,000	320
2011-05-23	130	130	124	124	266,000	310
2011-05-20	134	134	131	132	150,000	330
2011-05-19	133	134	132	133	80,000	332.50
2011-05-18	132	134	131	131	59,000	327.50
2011-05-17	131	134	131	134	149,000	335
2011-05-16	134	134	132	134	105,000	335
2011-05-13	137	138	134	134	94,000	335
2011-05-12	138	138	136	138	115,000	345
2011-05-11	141	141	138	138	81,000	345
2011-05-10	139	140	137	138	50,000	345
2011-05-09	140	141	139	139	79,000	347.50
2011-05-06	139	140	137	140	119,000	350
2011-05-02	137	140	137	138	100,000	345
2011-04-28	137	137	133	136	249,000	340
2011-04-27	138	138	132	138	631,000	345
2011-04-26	143	143	138	138	204,000	345
2011-04-25	142	143	140	142	85,000	355
2011-04-22	139	141	139	141	34,000	352.50
2011-04-21	141	142	139	140	132,000	350
2011-04-20	141	143	140	140	105,000	350
2011-04-19	140	141	139	140	113,000	350
2011-04-18	144	146	142	142	90,000	355
2011-04-15	145	151	144	145	121,000	362.50
2011-04-14	145	149	145	148	69,000	370
2011-04-13	145	148	145	146	51,000	365
2011-04-12	146	147	145	146	61,000	365
2011-04-11	150	150	146	148	99,000	370
2011-04-08	147	150	142	149	222,000	372.50
2011-04-07	156	158	152	152	57,000	380
2011-04-06	159	159	153	156	63,000	390
2011-04-05	166	167	159	159	57,000	397.50
2011-04-04	169	173	167	168	31,000	420
2011-04-01	173	174	170	170	62,000	425
2011-03-31	170	172	166	172	83,000	430
2011-03-30	162	169	161	169	75,000	422.50
2011-03-29	160	161	155	161	92,000	402.50
2011-03-28	165	167	158	164	98,000	410
2011-03-25	162	164	158	164	87,000	410
2011-03-24	161	161	156	156	64,000	390
2011-03-23	158	159	154	159	55,000	397.50
2011-03-22	155	155	150	154	103,000	385
2011-03-18	139	149	139	140	145,000	350
2011-03-17	126	138	125	136	152,000	340
2011-03-16	120	134	120	131	183,000	327.50
2011-03-15	140	141	100	120	218,000	300
2011-03-14	140	155	140	146	177,000	365
2011-03-11	175	177	174	175	252,000	437.50
2011-03-10	181	181	177	177	105,000	442.50
2011-03-09	186	187	180	180	128,000	450
2011-03-08	186	186	185	185	39,000	462.50
2011-03-07	188	189	185	186	41,000	465
2011-03-04	190	190	188	188	31,000	470
2011-03-03	186	189	186	188	27,000	470
2011-03-02	189	192	186	186	85,000	465
2011-03-01	189	192	188	190	64,000	475
2011-02-28	189	190	187	189	61,000	472.50
2011-02-25	188	188	183	186	68,000	465
2011-02-24	186	187	182	183	107,000	457.50
2011-02-23	187	191	186	186	106,000	465
2011-02-22	194	194	188	188	90,000	470
2011-02-21	190	194	190	194	89,000	485
2011-02-18	194	194	191	192	47,000	480
2011-02-17	188	195	188	192	118,000	480
2011-02-16	189	191	189	189	23,000	472.50
2011-02-15	190	191	189	189	67,000	472.50
2011-02-14	190	194	190	190	71,000	475
2011-02-10	190	194	190	192	60,000	480
2011-02-09	188	195	188	191	117,000	477.50
2011-02-08	190	190	187	187	55,000	467.50
2011-02-07	191	193	189	190	114,000	475
2011-02-04	186	191	186	189	166,000	472.50
2011-02-03	186	187	184	186	104,000	465
2011-02-02	180	187	180	186	120,000	465
2011-02-01	180	180	177	180	52,000	450
2011-01-31	180	181	176	179	135,000	447.50
2011-01-28	187	187	182	182	86,000	455
2011-01-27	185	187	185	187	34,000	467.50
2011-01-26	186	187	184	185	63,000	462.50
2011-01-25	182	186	182	185	77,000	462.50
2011-01-24	185	185	181	183	112,000	457.50
2011-01-21	195	197	183	186	291,000	465
2011-01-20	197	211	197	198	1,721,000	495
2011-01-19	185	188	183	188	93,000	470
2011-01-18	185	185	184	184	59,000	460
2011-01-17	185	185	183	184	69,000	460
2011-01-14	181	183	180	182	123,000	455
2011-01-13	180	181	180	181	53,000	452.50
2011-01-12	183	183	179	179	75,000	447.50
2011-01-11	178	180	177	180	97,000	450
2011-01-07	183	184	178	178	64,000	445
2011-01-06	181	182	180	182	43,000	455
2011-01-05	183	183	179	181	55,000	452.50
2011-01-04	179	181	179	181	81,000	452.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9470 (株)学研ホールディングス の時系列データ [2011年度]

9470 (株)学研ホールディングスの時系列データ [2011年度]