1. HOME >
  2. 株価時系列 >
  3. 9470 >
  4. 2012年

9470 (株)学研ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28225225221222118,000555
2012-12-27223224221224211,000560
2012-12-26223223219222157,000555
2012-12-25218221218221104,000552.50
2012-12-21219221217219192,000547.50
2012-12-20218220217219167,000547.50
2012-12-19220224218222400,000555
2012-12-18220223219221135,000552.50
2012-12-17222223220220115,000550
2012-12-14221222220221198,000552.50
2012-12-13224224220221227,000552.50
2012-12-12223226219223355,000557.50
2012-12-11221223218223287,000557.50
2012-12-10217218215216110,000540
2012-12-07217218215217127,000542.50
2012-12-06221227216218594,000545
2012-12-05217218215216156,000540
2012-12-04218218214217284,000542.50
2012-12-03216217213216128,000540
2012-11-30214215212215361,000537.50
2012-11-29213215212213278,000532.50
2012-11-28213214210214204,000535
2012-11-27218218213213209,000532.50
2012-11-26219219214217267,000542.50
2012-11-22213217212217258,000542.50
2012-11-21208213208210221,000525
2012-11-20206210205208235,000520
2012-11-19209210206207206,000517.50
2012-11-16207209206208278,000520
2012-11-15210212205206570,000515
2012-11-14209214205214292,000535
2012-11-13218221207208416,000520
2012-11-12217219217217138,000542.50
2012-11-09218219216217278,000542.50
2012-11-08219221217218273,000545
2012-11-07221224220223310,000557.50
2012-11-06223223219221299,000552.50
2012-11-05226228222225570,000562.50
2012-11-02222228220227874,000567.50
2012-11-01218222218220305,000550
2012-10-31211220211219506,000547.50
2012-10-30220221211211348,000527.50
2012-10-29217221217219218,000547.50
2012-10-26220220216216376,000540
2012-10-25225225220222357,000555
2012-10-24225230224225862,000562.50
2012-10-232202292192271,411,000567.50
2012-10-222142242142181,106,000545
2012-10-192112212112181,342,000545
2012-10-18211213210211312,000527.50
2012-10-17213213209212796,000530
2012-10-16207213205213879,000532.50
2012-10-152072092032061,074,000515
2012-10-12201208199204898,000510
2012-10-11195202195200483,000500
2012-10-10199202194199393,000497.50
2012-10-09195203193203349,000507.50
2012-10-05192195191195152,000487.50
2012-10-04185193185192336,000480
2012-10-03188189184184361,000460
2012-10-02201201190191492,000477.50
2012-10-01203203200200196,000500
2012-09-28202204198204339,000510
2012-09-27202205201201443,000502.50
2012-09-26200205195204952,000510
2012-09-252012061992011,266,000502.50
2012-09-24197202197202381,000505
2012-09-21200202197197494,000492.50
2012-09-20201204200200380,000500
2012-09-19203203200201328,000502.50
2012-09-18201206200202803,000505
2012-09-14200203198201525,000502.50
2012-09-13198200196198245,000495
2012-09-12197198197198246,000495
2012-09-11202202194196490,000490
2012-09-10197202196201518,000502.50
2012-09-07200200196198402,000495
2012-09-06195195190194504,000485
2012-09-052002021921931,208,000482.50
2012-09-041972021962011,728,000502.50
2012-09-032082081961961,861,000490
2012-08-312052122052081,341,000520
2012-08-30208209205207875,000517.50
2012-08-292082092042061,190,000515
2012-08-282122142082101,022,000525
2012-08-272102152082131,424,000532.50
2012-08-242102152072101,975,000525
2012-08-232102202082124,893,000530
2012-08-222192192062094,738,000522.50
2012-08-212362392132166,368,000540
2012-08-202322412272363,213,000590
2012-08-172292362262326,422,000580
2012-08-1623023622423110,844,000577.50
2012-08-1522023421323413,985,000585
2012-08-1420322420222127,032,000552.50
2012-08-13166174166174360,000435
2012-08-1016316516316516,000412.50
2012-08-0916416416216330,000407.50
2012-08-0816016316016254,000405
2012-08-0716116315915945,000397.50
2012-08-0616216316116221,000405
2012-08-0316116316016170,000402.50
2012-08-0216616616316331,000407.50
2012-08-0116716816616634,000415
2012-07-3116416816416553,000412.50
2012-07-3016616616016462,000410
2012-07-2716316315916254,000405
2012-07-2615615815515863,000395
2012-07-2515815815515668,000390
2012-07-2416316315815872,000395
2012-07-2316316316016049,000400
2012-07-2016716816416480,000410
2012-07-1916817016617071,000425
2012-07-1816516616416642,000415
2012-07-1716316616316363,000407.50
2012-07-1316216416016284,000405
2012-07-1217017016216289,000405
2012-07-11172174168168120,000420
2012-07-10180183172172299,000430
2012-07-0917017717017570,000437.50
2012-07-06171174169172116,000430
2012-07-0516817216817131,000427.50
2012-07-0417017016917030,000425
2012-07-0316817116817032,000425
2012-07-0217217216816844,000420
2012-06-2916717016617040,000425
2012-06-2816817016716843,000420
2012-06-2716516816516859,000420
2012-06-26170170164164182,000410
2012-06-2516716816516772,000417.50
2012-06-2216116516016571,000412.50
2012-06-2116116216016231,000405
2012-06-2015816115816170,000402.50
2012-06-1915616015515990,000397.50
2012-06-1815415615415595,000387.50
2012-06-1515415415115168,000377.50
2012-06-1415115315115227,000380
2012-06-1315315315115225,000380
2012-06-1215315415015438,000385
2012-06-1115515515315353,000382.50
2012-06-0815415415115287,000380
2012-06-0715215515215393,000382.50
2012-06-0615015114715191,000377.50
2012-06-0514414814414874,000370
2012-06-0414214414114481,000360
2012-06-01149149144146158,000365
2012-05-3115115215115278,000380
2012-05-30156157152152114,000380
2012-05-29157157155156154,000390
2012-05-2816116115715878,000395
2012-05-2515915915615892,000395
2012-05-24159159157158135,000395
2012-05-23167168158159121,000397.50
2012-05-2216416616416688,000415
2012-05-2116216215916196,000402.50
2012-05-18160160157159167,000397.50
2012-05-17163166162165131,000412.50
2012-05-16161163158161113,000402.50
2012-05-15162164152161231,000402.50
2012-05-14169169164165177,000412.50
2012-05-1117617717017092,000425
2012-05-10174178172176109,000440
2012-05-09183183172174198,000435
2012-05-0818718818318398,000457.50
2012-05-07184186181185189,000462.50
2012-05-02187188185188142,000470
2012-05-01194195185185293,000462.50
2012-04-27204209191192838,000480
2012-04-26210213199200681,000500
2012-04-252042132032101,284,000525
2012-04-24193202190201617,000502.50
2012-04-23195199190194865,000485
2012-04-20180195179195952,000487.50
2012-04-1917918017818089,000450
2012-04-18181182178181375,000452.50
2012-04-171741811741811,055,000452.50
2012-04-1617117216817063,000425
2012-04-1317017317017168,000427.50
2012-04-1217117116817062,000425
2012-04-1116617116517191,000427.50
2012-04-10173175167167151,000417.50
2012-04-0917417617317387,000432.50
2012-04-06180184176176247,000440
2012-04-05180181179181217,000452.50
2012-04-041871901811851,826,000462.50
2012-04-03172180171179504,000447.50
2012-04-02170173169171107,000427.50
2012-03-3017017216917087,000425
2012-03-29168170166170121,000425
2012-03-2817017016716859,000420
2012-03-2716817016817069,000425
2012-03-26174174168168138,000420
2012-03-23170172169172116,000430
2012-03-22170173169172200,000430
2012-03-21168170167168157,000420
2012-03-1916816916716879,000420
2012-03-16169169168168110,000420
2012-03-15171171168170153,000425
2012-03-14170174170171297,000427.50
2012-03-13171173168169193,000422.50
2012-03-12170172169172103,000430
2012-03-09170170169170161,000425
2012-03-0816817016716999,000422.50
2012-03-07166169166169103,000422.50
2012-03-06171172167167109,000417.50
2012-03-0517217217017152,000427.50
2012-03-0216817216817295,000430
2012-03-0117117116716879,000420
2012-02-29174174170171177,000427.50
2012-02-28171173171172111,000430
2012-02-27173176172173350,000432.50
2012-02-24171172169171271,000427.50
2012-02-23169172167171214,000427.50
2012-02-22163169162168243,000420
2012-02-21164164159163188,000407.50
2012-02-20168170163164326,000410
2012-02-17173174170170153,000425
2012-02-16173175171173216,000432.50
2012-02-15176176171174229,000435
2012-02-14172177171176246,000440
2012-02-13172173171171134,000427.50
2012-02-10178180173173396,000432.50
2012-02-09176177174175162,000437.50
2012-02-08177177175177220,000442.50
2012-02-07174177173176363,000440
2012-02-06172174168173392,000432.50
2012-02-03172174169169446,000422.50
2012-02-02168175168171579,000427.50
2012-02-01166167163167251,000417.50
2012-01-31170172164165695,000412.50
2012-01-301621761601733,116,000432.50
2012-01-271491801491595,676,000397.50
2012-01-26151152148148418,000370
2012-01-25147151147151237,000377.50
2012-01-2415115114714761,000367.50
2012-01-23149151149150171,000375
2012-01-20154154148149308,000372.50
2012-01-19148151145151296,000377.50
2012-01-18143147142146180,000365
2012-01-1714414514314483,000360
2012-01-1614714714414632,000365
2012-01-1314614714514762,000367.50
2012-01-12148151144146346,000365
2012-01-11141148141147527,000367.50
2012-01-10138142138140180,000350
2012-01-06140141138138167,000345
2012-01-05144145139140313,000350
2012-01-04141143140143203,000357.50

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