1. HOME >
  2. 株価時系列 >
  3. 9470 >
  4. 2013年

9470 (株)学研ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30305308305308138,000770
2013-12-27299304297304147,000760
2013-12-26293299293297223,000742.50
2013-12-25291292288290163,000725
2013-12-2429429529129195,000727.50
2013-12-20293294292293101,000732.50
2013-12-19292295290293166,000732.50
2013-12-18296298289291307,000727.50
2013-12-17295299294298128,000745
2013-12-16299299292292102,000730
2013-12-13291297291293238,000732.50
2013-12-1229529829429682,000740
2013-12-11308308293295275,000737.50
2013-12-10304308304304121,000760
2013-12-0930330730330744,000767.50
2013-12-0630430430130261,000755
2013-12-05309310301303112,000757.50
2013-12-04309310305305105,000762.50
2013-12-03313315310312145,000780
2013-12-02308313307311213,000777.50
2013-11-29306310305309148,000772.50
2013-11-28301308299307271,000767.50
2013-11-27305305297299114,000747.50
2013-11-26297305296305178,000762.50
2013-11-2529529929429864,000745
2013-11-22299299295295100,000737.50
2013-11-2129529829529850,000745
2013-11-2029729729629750,000742.50
2013-11-1929829929329989,000747.50
2013-11-1829730029629799,000742.50
2013-11-15295298293297226,000742.50
2013-11-14294294285288168,000720
2013-11-1329329329029281,000730
2013-11-12292295291293115,000732.50
2013-11-1129329529329554,000737.50
2013-11-0829629629229470,000735
2013-11-0729429929429833,000745
2013-11-0629329929329860,000745
2013-11-0530330329629869,000745
2013-11-0130330429829841,000745
2013-10-3130830830230357,000757.50
2013-10-30304310303310156,000775
2013-10-2929930429930256,000755
2013-10-2830230330130253,000755
2013-10-2530130229829984,000747.50
2013-10-2429830029630073,000750
2013-10-2330130129729767,000742.50
2013-10-2230130229830076,000750
2013-10-2130330329930155,000752.50
2013-10-1830330329930234,000755
2013-10-1730330330030249,000755
2013-10-1630030029930026,000750
2013-10-1530630630030463,000760
2013-10-1130030530030584,000762.50
2013-10-1029529929429959,000747.50
2013-10-0929229429129362,000732.50
2013-10-0829029128929177,000727.50
2013-10-0729829829129163,000727.50
2013-10-04296303296299103,000747.50
2013-10-03298301294300119,000750
2013-10-02305305298299103,000747.50
2013-10-01303306297305118,000762.50
2013-09-3030630630030362,000757.50
2013-09-2731031030630773,000767.50
2013-09-26310310303309301,000772.50
2013-09-25312315312315627,000787.50
2013-09-24314316308312239,000780
2013-09-20310314310314217,000785
2013-09-19308310306310107,000775
2013-09-18305310305306128,000765
2013-09-1730830830530797,000767.50
2013-09-13306307305307148,000767.50
2013-09-12302306302306148,000765
2013-09-1130330430130385,000757.50
2013-09-10299302299302145,000755
2013-09-09305306300302138,000755
2013-09-0630830830130374,000757.50
2013-09-05309309304307173,000767.50
2013-09-04304311303310195,000775
2013-09-0330030430030465,000760
2013-09-0230030029729782,000742.50
2013-08-30307308295296208,000740
2013-08-29308308303305108,000762.50
2013-08-28309311305307224,000767.50
2013-08-27301314301313285,000782.50
2013-08-26298302297300123,000750
2013-08-23303305299302100,000755
2013-08-2229930229730185,000752.50
2013-08-21302302297299110,000747.50
2013-08-2030530830430488,000760
2013-08-19301307301306227,000765
2013-08-16299301298301104,000752.50
2013-08-15292300288300204,000750
2013-08-14285293281292517,000730
2013-08-13296299296298152,000745
2013-08-1229629829429653,000740
2013-08-09298299295296108,000740
2013-08-0829730129729863,000745
2013-08-0730230329829886,000745
2013-08-0630330429930390,000757.50
2013-08-0530130530030379,000757.50
2013-08-02301302298301118,000752.50
2013-08-01294300292298146,000745
2013-07-31293295290290112,000725
2013-07-30288297288295120,000737.50
2013-07-29296300285286184,000715
2013-07-26309309295297320,000742.50
2013-07-25309311308310145,000775
2013-07-24307309306309172,000772.50
2013-07-23297308297307220,000767.50
2013-07-22300308298300362,000750
2013-07-19306308296298276,000745
2013-07-18299304299304195,000760
2013-07-17296302296298295,000745
2013-07-16296300296299119,000747.50
2013-07-12294296292296121,000740
2013-07-11295297292293131,000732.50
2013-07-10285295285293202,000732.50
2013-07-09291294286288190,000720
2013-07-08295298289291181,000727.50
2013-07-05288294288292176,000730
2013-07-04293293284287184,000717.50
2013-07-03291300288290301,000725
2013-07-02284286283284167,000710
2013-07-01272282272280147,000700
2013-06-28260275260274199,000685
2013-06-27262262255260162,000650
2013-06-26269269256257191,000642.50
2013-06-25262264256262160,000655
2013-06-2426526626226274,000655
2013-06-21263264259260233,000650
2013-06-20265270262268147,000670
2013-06-19265268262268160,000670
2013-06-1826526726026194,000652.50
2013-06-17248265248263147,000657.50
2013-06-14258258251251265,000627.50
2013-06-13258259251251171,000627.50
2013-06-12261267256265182,000662.50
2013-06-11265269261265183,000662.50
2013-06-10257266257266164,000665
2013-06-07253256241247518,000617.50
2013-06-06272292259261855,000652.50
2013-06-05282289277277271,000692.50
2013-06-04280286274284233,000710
2013-06-03287293283283243,000707.50
2013-05-31294298289290224,000725
2013-05-30300300289290451,000725
2013-05-29302309296305403,000762.50
2013-05-28294301292295490,000737.50
2013-05-27299302295298543,000745
2013-05-24308313297306761,000765
2013-05-233233263013061,077,000765
2013-05-223353443193242,881,000810
2013-05-21312314307311386,000777.50
2013-05-20319320312316349,000790
2013-05-173003222983171,032,000792.50
2013-05-16302305287299742,000747.50
2013-05-15318322305307821,000767.50
2013-05-14320329316326567,000815
2013-05-13318320311320558,000800
2013-05-10325326315318532,000795
2013-05-09320324318318353,000795
2013-05-08327329319320598,000800
2013-05-073183273153231,049,000807.50
2013-05-02307317307315750,000787.50
2013-05-01312316310311508,000777.50
2013-04-30304310301307463,000767.50
2013-04-26311311301304699,000760
2013-04-25315317306309675,000772.50
2013-04-243193243073202,021,000800
2013-04-232893242873213,830,000802.50
2013-04-22287290282284639,000710
2013-04-19281284278282263,000705
2013-04-18282288281281405,000702.50
2013-04-17283285279282301,000705
2013-04-16276281275278179,000695
2013-04-15283283277279175,000697.50
2013-04-12289289280280226,000700
2013-04-11286292281286471,000715
2013-04-10286287281283206,000707.50
2013-04-09287292282284585,000710
2013-04-08280285278284502,000710
2013-04-05275279270272281,000680
2013-04-04260272258268362,000670
2013-04-03259264256262287,000655
2013-04-02263263253260292,000650
2013-04-01279282265265297,000662.50
2013-03-29284284275278364,000695
2013-03-28280281272274283,000685
2013-03-27285285277281182,000702.50
2013-03-26283284280281313,000702.50
2013-03-252843032822841,583,000710
2013-03-22283283279281272,000702.50
2013-03-21276285276283416,000707.50
2013-03-19281283277277254,000692.50
2013-03-18284285277278287,000695
2013-03-15277286276286586,000715
2013-03-14274277274274153,000685
2013-03-13277282271273497,000682.50
2013-03-12286286274275467,000687.50
2013-03-11282288281287383,000717.50
2013-03-08280285280284293,000710
2013-03-07288288280281357,000702.50
2013-03-06290291283284592,000710
2013-03-05281291278290907,000725
2013-03-04275281272279550,000697.50
2013-03-01270277269273372,000682.50
2013-02-28269272267270284,000675
2013-02-27274274267267334,000667.50
2013-02-26269271265268382,000670
2013-02-25269274268271481,000677.50
2013-02-22260269257269633,000672.50
2013-02-21257264257262477,000655
2013-02-20258260255258459,000645
2013-02-192502682502611,419,000652.50
2013-02-18245249242248526,000620
2013-02-152552552362411,406,000602.50
2013-02-14265270263266448,000665
2013-02-13279279261265763,000662.50
2013-02-12283285274276689,000690
2013-02-082812902772811,604,000702.50
2013-02-07275278274277423,000692.50
2013-02-06275278273276476,000690
2013-02-05280284273274887,000685
2013-02-04284287281282491,000705
2013-02-01287291282284682,000710
2013-01-312963002852861,121,000715
2013-01-302812962802922,597,000730
2013-01-292902912802811,027,000702.50
2013-01-282902962882901,057,000725
2013-01-252963092932982,951,000745
2013-01-24287292284288911,000720
2013-01-232922922862881,078,000720
2013-01-223073072862922,884,000730
2013-01-213073133023101,705,000775
2013-01-183063103033061,556,000765
2013-01-173153233023082,509,000770
2013-01-163193233063178,761,000792.50
2013-01-153033132953046,280,000760
2013-01-1131531529430210,808,000755
2013-01-1035536430731932,087,000797.50
2013-01-0924831724231722,049,000792.50
2013-01-08223237223237973,000592.50
2013-01-07224225222222189,000555
2013-01-04225225221224180,000560

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