9470 (株)学研ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 256 | 257 | 255 | 256 | 39,000 | 640 |
| 2014-12-29 | 257 | 257 | 254 | 256 | 108,000 | 640 |
| 2014-12-26 | 251 | 254 | 251 | 254 | 56,000 | 635 |
| 2014-12-25 | 251 | 253 | 249 | 253 | 79,000 | 632.50 |
| 2014-12-24 | 250 | 258 | 249 | 253 | 244,000 | 632.50 |
| 2014-12-22 | 249 | 249 | 246 | 249 | 84,000 | 622.50 |
| 2014-12-19 | 250 | 250 | 247 | 249 | 81,000 | 622.50 |
| 2014-12-18 | 250 | 251 | 244 | 244 | 160,000 | 610 |
| 2014-12-17 | 247 | 256 | 242 | 249 | 362,000 | 622.50 |
| 2014-12-16 | 244 | 244 | 241 | 242 | 123,000 | 605 |
| 2014-12-15 | 246 | 247 | 244 | 244 | 64,000 | 610 |
| 2014-12-12 | 243 | 246 | 243 | 245 | 154,000 | 612.50 |
| 2014-12-11 | 250 | 252 | 246 | 246 | 105,000 | 615 |
| 2014-12-10 | 251 | 253 | 250 | 251 | 103,000 | 627.50 |
| 2014-12-09 | 252 | 255 | 252 | 252 | 70,000 | 630 |
| 2014-12-08 | 257 | 257 | 253 | 254 | 64,000 | 635 |
| 2014-12-05 | 256 | 256 | 254 | 255 | 79,000 | 637.50 |
| 2014-12-04 | 255 | 257 | 255 | 257 | 75,000 | 642.50 |
| 2014-12-03 | 256 | 258 | 256 | 257 | 86,000 | 642.50 |
| 2014-12-02 | 256 | 259 | 256 | 259 | 35,000 | 647.50 |
| 2014-12-01 | 257 | 259 | 257 | 258 | 49,000 | 645 |
| 2014-11-28 | 257 | 259 | 256 | 259 | 56,000 | 647.50 |
| 2014-11-27 | 260 | 260 | 258 | 258 | 54,000 | 645 |
| 2014-11-26 | 257 | 261 | 257 | 261 | 58,000 | 652.50 |
| 2014-11-25 | 258 | 260 | 258 | 259 | 45,000 | 647.50 |
| 2014-11-21 | 258 | 260 | 256 | 256 | 61,000 | 640 |
| 2014-11-20 | 257 | 260 | 257 | 258 | 50,000 | 645 |
| 2014-11-19 | 254 | 261 | 254 | 260 | 100,000 | 650 |
| 2014-11-18 | 261 | 262 | 255 | 255 | 205,000 | 637.50 |
| 2014-11-17 | 271 | 271 | 264 | 264 | 71,000 | 660 |
| 2014-11-14 | 274 | 275 | 271 | 272 | 116,000 | 680 |
| 2014-11-13 | 275 | 277 | 274 | 277 | 60,000 | 692.50 |
| 2014-11-12 | 276 | 278 | 275 | 276 | 82,000 | 690 |
| 2014-11-11 | 267 | 277 | 267 | 277 | 178,000 | 692.50 |
| 2014-11-10 | 260 | 268 | 260 | 267 | 131,000 | 667.50 |
| 2014-11-07 | 265 | 265 | 261 | 261 | 50,000 | 652.50 |
| 2014-11-06 | 263 | 264 | 262 | 263 | 56,000 | 657.50 |
| 2014-11-05 | 256 | 264 | 255 | 263 | 114,000 | 657.50 |
| 2014-11-04 | 255 | 256 | 253 | 255 | 97,000 | 637.50 |
| 2014-10-31 | 246 | 254 | 245 | 252 | 130,000 | 630 |
| 2014-10-30 | 247 | 247 | 243 | 243 | 99,000 | 607.50 |
| 2014-10-29 | 245 | 247 | 243 | 247 | 37,000 | 617.50 |
| 2014-10-28 | 242 | 244 | 240 | 242 | 31,000 | 605 |
| 2014-10-27 | 244 | 244 | 240 | 242 | 48,000 | 605 |
| 2014-10-24 | 240 | 241 | 238 | 239 | 67,000 | 597.50 |
| 2014-10-23 | 241 | 241 | 240 | 240 | 27,000 | 600 |
| 2014-10-22 | 240 | 242 | 240 | 242 | 41,000 | 605 |
| 2014-10-21 | 241 | 241 | 239 | 239 | 33,000 | 597.50 |
| 2014-10-20 | 245 | 245 | 240 | 242 | 61,000 | 605 |
| 2014-10-17 | 241 | 241 | 237 | 238 | 97,000 | 595 |
| 2014-10-16 | 242 | 245 | 240 | 241 | 86,000 | 602.50 |
| 2014-10-15 | 240 | 246 | 240 | 246 | 83,000 | 615 |
| 2014-10-14 | 241 | 242 | 237 | 239 | 125,000 | 597.50 |
| 2014-10-10 | 250 | 253 | 242 | 242 | 156,000 | 605 |
| 2014-10-09 | 261 | 261 | 251 | 251 | 116,000 | 627.50 |
| 2014-10-08 | 264 | 264 | 259 | 259 | 93,000 | 647.50 |
| 2014-10-07 | 269 | 269 | 266 | 266 | 65,000 | 665 |
| 2014-10-06 | 267 | 269 | 266 | 269 | 59,000 | 672.50 |
| 2014-10-03 | 263 | 265 | 263 | 264 | 78,000 | 660 |
| 2014-10-02 | 272 | 272 | 264 | 264 | 128,000 | 660 |
| 2014-10-01 | 277 | 277 | 272 | 272 | 127,000 | 680 |
| 2014-09-30 | 280 | 280 | 277 | 277 | 73,000 | 692.50 |
| 2014-09-29 | 282 | 282 | 280 | 282 | 63,000 | 705 |
| 2014-09-26 | 280 | 283 | 280 | 280 | 223,000 | 700 |
| 2014-09-25 | 285 | 290 | 284 | 290 | 633,000 | 725 |
| 2014-09-24 | 286 | 286 | 283 | 284 | 140,000 | 710 |
| 2014-09-22 | 288 | 288 | 284 | 285 | 141,000 | 712.50 |
| 2014-09-19 | 286 | 288 | 283 | 288 | 149,000 | 720 |
| 2014-09-18 | 283 | 286 | 283 | 286 | 89,000 | 715 |
| 2014-09-17 | 282 | 283 | 282 | 282 | 29,000 | 705 |
| 2014-09-16 | 282 | 283 | 281 | 282 | 67,000 | 705 |
| 2014-09-12 | 282 | 284 | 282 | 282 | 169,000 | 705 |
| 2014-09-11 | 285 | 285 | 282 | 284 | 52,000 | 710 |
| 2014-09-10 | 282 | 285 | 281 | 285 | 63,000 | 712.50 |
| 2014-09-09 | 282 | 283 | 282 | 282 | 27,000 | 705 |
| 2014-09-08 | 282 | 285 | 282 | 283 | 40,000 | 707.50 |
| 2014-09-05 | 283 | 283 | 281 | 282 | 32,000 | 705 |
| 2014-09-04 | 283 | 283 | 281 | 283 | 41,000 | 707.50 |
| 2014-09-03 | 286 | 286 | 283 | 284 | 66,000 | 710 |
| 2014-09-02 | 286 | 287 | 283 | 284 | 83,000 | 710 |
| 2014-09-01 | 284 | 286 | 281 | 285 | 202,000 | 712.50 |
| 2014-08-29 | 276 | 278 | 275 | 278 | 73,000 | 695 |
| 2014-08-28 | 279 | 281 | 276 | 277 | 103,000 | 692.50 |
| 2014-08-27 | 282 | 282 | 279 | 280 | 74,000 | 700 |
| 2014-08-26 | 281 | 283 | 279 | 279 | 69,000 | 697.50 |
| 2014-08-25 | 283 | 284 | 280 | 281 | 114,000 | 702.50 |
| 2014-08-22 | 295 | 299 | 284 | 286 | 269,000 | 715 |
| 2014-08-21 | 288 | 289 | 287 | 289 | 69,000 | 722.50 |
| 2014-08-20 | 289 | 289 | 286 | 287 | 61,000 | 717.50 |
| 2014-08-19 | 286 | 290 | 284 | 290 | 235,000 | 725 |
| 2014-08-18 | 272 | 285 | 271 | 284 | 263,000 | 710 |
| 2014-08-15 | 269 | 271 | 269 | 270 | 88,000 | 675 |
| 2014-08-14 | 258 | 273 | 258 | 269 | 489,000 | 672.50 |
| 2014-08-13 | 278 | 282 | 277 | 278 | 81,000 | 695 |
| 2014-08-12 | 278 | 278 | 276 | 278 | 49,000 | 695 |
| 2014-08-11 | 278 | 278 | 275 | 276 | 43,000 | 690 |
| 2014-08-08 | 276 | 278 | 274 | 274 | 55,000 | 685 |
| 2014-08-07 | 276 | 279 | 275 | 276 | 40,000 | 690 |
| 2014-08-06 | 279 | 279 | 276 | 276 | 89,000 | 690 |
| 2014-08-05 | 280 | 281 | 279 | 279 | 51,000 | 697.50 |
| 2014-08-04 | 281 | 281 | 280 | 280 | 39,000 | 700 |
| 2014-08-01 | 283 | 283 | 278 | 280 | 159,000 | 700 |
| 2014-07-31 | 287 | 288 | 284 | 284 | 59,000 | 710 |
| 2014-07-30 | 289 | 290 | 283 | 287 | 181,000 | 717.50 |
| 2014-07-29 | 288 | 290 | 287 | 289 | 99,000 | 722.50 |
| 2014-07-28 | 291 | 291 | 287 | 288 | 104,000 | 720 |
| 2014-07-25 | 290 | 294 | 288 | 290 | 165,000 | 725 |
| 2014-07-24 | 297 | 299 | 289 | 292 | 793,000 | 730 |
| 2014-07-23 | 290 | 349 | 289 | 297 | 4,428,000 | 742.50 |
| 2014-07-22 | 284 | 284 | 281 | 282 | 64,000 | 705 |
| 2014-07-18 | 282 | 283 | 281 | 282 | 31,000 | 705 |
| 2014-07-17 | 282 | 284 | 282 | 282 | 47,000 | 705 |
| 2014-07-16 | 284 | 285 | 283 | 284 | 46,000 | 710 |
| 2014-07-15 | 284 | 284 | 281 | 283 | 55,000 | 707.50 |
| 2014-07-14 | 280 | 283 | 280 | 283 | 21,000 | 707.50 |
| 2014-07-11 | 281 | 282 | 280 | 280 | 33,000 | 700 |
| 2014-07-10 | 283 | 283 | 281 | 281 | 23,000 | 702.50 |
| 2014-07-09 | 283 | 283 | 282 | 283 | 25,000 | 707.50 |
| 2014-07-08 | 283 | 285 | 283 | 283 | 44,000 | 707.50 |
| 2014-07-07 | 284 | 284 | 282 | 284 | 16,000 | 710 |
| 2014-07-04 | 284 | 284 | 281 | 282 | 60,000 | 705 |
| 2014-07-03 | 284 | 286 | 281 | 281 | 64,000 | 702.50 |
| 2014-07-02 | 284 | 285 | 283 | 284 | 46,000 | 710 |
| 2014-07-01 | 283 | 284 | 282 | 283 | 44,000 | 707.50 |
| 2014-06-30 | 282 | 283 | 279 | 282 | 44,000 | 705 |
| 2014-06-27 | 282 | 282 | 278 | 279 | 52,000 | 697.50 |
| 2014-06-26 | 280 | 282 | 279 | 280 | 88,000 | 700 |
| 2014-06-25 | 279 | 284 | 279 | 283 | 88,000 | 707.50 |
| 2014-06-24 | 280 | 282 | 279 | 281 | 42,000 | 702.50 |
| 2014-06-23 | 280 | 280 | 278 | 279 | 77,000 | 697.50 |
| 2014-06-20 | 290 | 290 | 276 | 277 | 301,000 | 692.50 |
| 2014-06-19 | 286 | 289 | 285 | 287 | 101,000 | 717.50 |
| 2014-06-18 | 284 | 286 | 284 | 286 | 32,000 | 715 |
| 2014-06-17 | 284 | 284 | 282 | 283 | 35,000 | 707.50 |
| 2014-06-16 | 284 | 284 | 280 | 282 | 44,000 | 705 |
| 2014-06-13 | 281 | 284 | 281 | 282 | 104,000 | 705 |
| 2014-06-12 | 281 | 283 | 280 | 282 | 21,000 | 705 |
| 2014-06-11 | 283 | 283 | 280 | 281 | 42,000 | 702.50 |
| 2014-06-10 | 283 | 283 | 280 | 282 | 38,000 | 705 |
| 2014-06-09 | 283 | 284 | 281 | 283 | 55,000 | 707.50 |
| 2014-06-06 | 279 | 283 | 279 | 283 | 40,000 | 707.50 |
| 2014-06-05 | 281 | 283 | 278 | 279 | 42,000 | 697.50 |
| 2014-06-04 | 280 | 282 | 280 | 280 | 31,000 | 700 |
| 2014-06-03 | 281 | 281 | 279 | 280 | 27,000 | 700 |
| 2014-06-02 | 277 | 279 | 276 | 277 | 38,000 | 692.50 |
| 2014-05-30 | 273 | 278 | 273 | 277 | 47,000 | 692.50 |
| 2014-05-29 | 274 | 274 | 272 | 272 | 16,000 | 680 |
| 2014-05-28 | 277 | 278 | 275 | 275 | 27,000 | 687.50 |
| 2014-05-27 | 276 | 276 | 272 | 276 | 74,000 | 690 |
| 2014-05-26 | 276 | 276 | 273 | 274 | 41,000 | 685 |
| 2014-05-23 | 269 | 271 | 269 | 271 | 56,000 | 677.50 |
| 2014-05-22 | 267 | 269 | 267 | 268 | 32,000 | 670 |
| 2014-05-21 | 268 | 269 | 267 | 267 | 18,000 | 667.50 |
| 2014-05-20 | 268 | 270 | 267 | 268 | 39,000 | 670 |
| 2014-05-19 | 269 | 270 | 268 | 268 | 25,000 | 670 |
| 2014-05-16 | 270 | 271 | 268 | 268 | 66,000 | 670 |
| 2014-05-15 | 273 | 274 | 270 | 271 | 71,000 | 677.50 |
| 2014-05-14 | 278 | 278 | 275 | 276 | 43,000 | 690 |
| 2014-05-13 | 275 | 279 | 275 | 278 | 37,000 | 695 |
| 2014-05-12 | 273 | 278 | 273 | 274 | 23,000 | 685 |
| 2014-05-09 | 273 | 276 | 271 | 276 | 38,000 | 690 |
| 2014-05-08 | 271 | 277 | 271 | 273 | 28,000 | 682.50 |
| 2014-05-07 | 277 | 277 | 270 | 272 | 62,000 | 680 |
| 2014-05-02 | 276 | 278 | 276 | 277 | 71,000 | 692.50 |
| 2014-05-01 | 278 | 279 | 276 | 278 | 35,000 | 695 |
| 2014-04-30 | 279 | 279 | 275 | 277 | 41,000 | 692.50 |
| 2014-04-28 | 279 | 279 | 273 | 276 | 40,000 | 690 |
| 2014-04-25 | 273 | 277 | 273 | 277 | 43,000 | 692.50 |
| 2014-04-24 | 277 | 278 | 275 | 277 | 25,000 | 692.50 |
| 2014-04-23 | 275 | 277 | 275 | 277 | 27,000 | 692.50 |
| 2014-04-22 | 278 | 278 | 275 | 275 | 20,000 | 687.50 |
| 2014-04-21 | 275 | 280 | 273 | 276 | 51,000 | 690 |
| 2014-04-18 | 275 | 275 | 272 | 275 | 20,000 | 687.50 |
| 2014-04-17 | 271 | 275 | 271 | 274 | 57,000 | 685 |
| 2014-04-16 | 269 | 273 | 269 | 273 | 24,000 | 682.50 |
| 2014-04-15 | 269 | 271 | 269 | 269 | 27,000 | 672.50 |
| 2014-04-14 | 268 | 272 | 266 | 269 | 35,000 | 672.50 |
| 2014-04-11 | 270 | 271 | 268 | 268 | 69,000 | 670 |
| 2014-04-10 | 272 | 278 | 272 | 272 | 62,000 | 680 |
| 2014-04-09 | 274 | 275 | 270 | 270 | 78,000 | 675 |
| 2014-04-08 | 283 | 286 | 275 | 275 | 54,000 | 687.50 |
| 2014-04-07 | 284 | 288 | 284 | 285 | 27,000 | 712.50 |
| 2014-04-04 | 283 | 289 | 283 | 287 | 50,000 | 717.50 |
| 2014-04-03 | 283 | 288 | 283 | 286 | 61,000 | 715 |
| 2014-04-02 | 288 | 288 | 284 | 284 | 74,000 | 710 |
| 2014-04-01 | 285 | 287 | 283 | 287 | 46,000 | 717.50 |
| 2014-03-31 | 284 | 287 | 283 | 287 | 112,000 | 717.50 |
| 2014-03-28 | 281 | 284 | 280 | 284 | 85,000 | 710 |
| 2014-03-27 | 279 | 280 | 276 | 279 | 92,000 | 697.50 |
| 2014-03-26 | 275 | 280 | 274 | 278 | 175,000 | 695 |
| 2014-03-25 | 270 | 275 | 265 | 274 | 127,000 | 685 |
| 2014-03-24 | 254 | 267 | 254 | 262 | 139,000 | 655 |
| 2014-03-20 | 264 | 264 | 253 | 254 | 125,000 | 635 |
| 2014-03-19 | 267 | 269 | 264 | 267 | 44,000 | 667.50 |
| 2014-03-18 | 267 | 269 | 265 | 268 | 62,000 | 670 |
| 2014-03-17 | 265 | 266 | 260 | 260 | 63,000 | 650 |
| 2014-03-14 | 271 | 274 | 265 | 265 | 244,000 | 662.50 |
| 2014-03-13 | 275 | 278 | 273 | 273 | 65,000 | 682.50 |
| 2014-03-12 | 278 | 279 | 275 | 275 | 68,000 | 687.50 |
| 2014-03-11 | 281 | 281 | 278 | 279 | 36,000 | 697.50 |
| 2014-03-10 | 280 | 280 | 278 | 279 | 64,000 | 697.50 |
| 2014-03-07 | 280 | 281 | 279 | 281 | 42,000 | 702.50 |
| 2014-03-06 | 278 | 281 | 278 | 280 | 65,000 | 700 |
| 2014-03-05 | 277 | 279 | 277 | 277 | 28,000 | 692.50 |
| 2014-03-04 | 270 | 277 | 270 | 276 | 109,000 | 690 |
| 2014-03-03 | 279 | 279 | 269 | 274 | 179,000 | 685 |
| 2014-02-28 | 277 | 277 | 273 | 275 | 96,000 | 687.50 |
| 2014-02-27 | 279 | 279 | 276 | 277 | 66,000 | 692.50 |
| 2014-02-26 | 282 | 282 | 278 | 278 | 142,000 | 695 |
| 2014-02-25 | 279 | 283 | 278 | 283 | 124,000 | 707.50 |
| 2014-02-24 | 275 | 279 | 275 | 275 | 110,000 | 687.50 |
| 2014-02-21 | 274 | 275 | 273 | 274 | 59,000 | 685 |
| 2014-02-20 | 275 | 277 | 271 | 271 | 154,000 | 677.50 |
| 2014-02-19 | 272 | 276 | 271 | 276 | 146,000 | 690 |
| 2014-02-18 | 275 | 275 | 269 | 273 | 180,000 | 682.50 |
| 2014-02-17 | 282 | 284 | 272 | 272 | 385,000 | 680 |
| 2014-02-14 | 291 | 293 | 287 | 289 | 117,000 | 722.50 |
| 2014-02-13 | 290 | 294 | 287 | 288 | 144,000 | 720 |
| 2014-02-12 | 289 | 290 | 287 | 288 | 82,000 | 720 |
| 2014-02-10 | 290 | 292 | 286 | 287 | 114,000 | 717.50 |
| 2014-02-07 | 285 | 288 | 285 | 288 | 84,000 | 720 |
| 2014-02-06 | 283 | 285 | 280 | 282 | 95,000 | 705 |
| 2014-02-05 | 282 | 285 | 278 | 280 | 165,000 | 700 |
| 2014-02-04 | 285 | 289 | 278 | 278 | 256,000 | 695 |
| 2014-02-03 | 300 | 302 | 295 | 297 | 172,000 | 742.50 |
| 2014-01-31 | 311 | 313 | 301 | 301 | 134,000 | 752.50 |
| 2014-01-30 | 309 | 311 | 304 | 305 | 89,000 | 762.50 |
| 2014-01-29 | 307 | 312 | 307 | 311 | 80,000 | 777.50 |
| 2014-01-28 | 312 | 316 | 305 | 305 | 154,000 | 762.50 |
| 2014-01-27 | 315 | 318 | 312 | 312 | 167,000 | 780 |
| 2014-01-24 | 331 | 331 | 318 | 320 | 329,000 | 800 |
| 2014-01-23 | 329 | 333 | 329 | 329 | 185,000 | 822.50 |
| 2014-01-22 | 329 | 331 | 324 | 329 | 170,000 | 822.50 |
| 2014-01-21 | 331 | 331 | 324 | 326 | 167,000 | 815 |
| 2014-01-20 | 333 | 335 | 327 | 329 | 347,000 | 822.50 |
| 2014-01-17 | 316 | 330 | 316 | 323 | 411,000 | 807.50 |
| 2014-01-16 | 319 | 321 | 318 | 318 | 150,000 | 795 |
| 2014-01-15 | 313 | 319 | 313 | 319 | 183,000 | 797.50 |
| 2014-01-14 | 317 | 319 | 313 | 316 | 138,000 | 790 |
| 2014-01-10 | 315 | 320 | 315 | 319 | 202,000 | 797.50 |
| 2014-01-09 | 310 | 315 | 309 | 315 | 170,000 | 787.50 |
| 2014-01-08 | 309 | 310 | 306 | 310 | 78,000 | 775 |
| 2014-01-07 | 309 | 310 | 307 | 307 | 110,000 | 767.50 |
| 2014-01-06 | 308 | 311 | 306 | 309 | 153,000 | 772.50 |
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
