9470 (株)学研ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 268 | 270 | 266 | 269 | 88,000 | 672.50 |
| 2015-12-29 | 264 | 267 | 263 | 265 | 50,000 | 662.50 |
| 2015-12-28 | 265 | 266 | 262 | 264 | 58,000 | 660 |
| 2015-12-25 | 260 | 262 | 256 | 262 | 104,000 | 655 |
| 2015-12-24 | 271 | 271 | 262 | 262 | 98,000 | 655 |
| 2015-12-22 | 274 | 274 | 272 | 272 | 102,000 | 680 |
| 2015-12-21 | 276 | 276 | 270 | 274 | 127,000 | 685 |
| 2015-12-18 | 273 | 278 | 272 | 275 | 114,000 | 687.50 |
| 2015-12-17 | 271 | 276 | 271 | 275 | 101,000 | 687.50 |
| 2015-12-16 | 268 | 271 | 266 | 270 | 164,000 | 675 |
| 2015-12-15 | 279 | 279 | 264 | 266 | 180,000 | 665 |
| 2015-12-14 | 277 | 280 | 274 | 279 | 129,000 | 697.50 |
| 2015-12-11 | 280 | 282 | 276 | 280 | 217,000 | 700 |
| 2015-12-10 | 283 | 285 | 276 | 282 | 217,000 | 705 |
| 2015-12-09 | 288 | 289 | 283 | 284 | 220,000 | 710 |
| 2015-12-08 | 285 | 290 | 282 | 288 | 528,000 | 720 |
| 2015-12-07 | 273 | 286 | 273 | 280 | 705,000 | 700 |
| 2015-12-04 | 266 | 272 | 266 | 270 | 323,000 | 675 |
| 2015-12-03 | 264 | 269 | 263 | 269 | 331,000 | 672.50 |
| 2015-12-02 | 258 | 265 | 258 | 262 | 224,000 | 655 |
| 2015-12-01 | 263 | 263 | 254 | 258 | 276,000 | 645 |
| 2015-11-30 | 261 | 265 | 257 | 265 | 248,000 | 662.50 |
| 2015-11-27 | 267 | 268 | 258 | 261 | 259,000 | 652.50 |
| 2015-11-26 | 264 | 269 | 263 | 265 | 524,000 | 662.50 |
| 2015-11-25 | 259 | 263 | 257 | 262 | 281,000 | 655 |
| 2015-11-24 | 256 | 260 | 256 | 260 | 219,000 | 650 |
| 2015-11-20 | 257 | 257 | 252 | 254 | 331,000 | 635 |
| 2015-11-19 | 253 | 261 | 251 | 256 | 524,000 | 640 |
| 2015-11-18 | 248 | 254 | 247 | 253 | 284,000 | 632.50 |
| 2015-11-17 | 247 | 248 | 245 | 246 | 116,000 | 615 |
| 2015-11-16 | 247 | 247 | 244 | 247 | 317,000 | 617.50 |
| 2015-11-13 | 237 | 239 | 236 | 239 | 55,000 | 597.50 |
| 2015-11-12 | 235 | 237 | 234 | 237 | 47,000 | 592.50 |
| 2015-11-11 | 234 | 236 | 234 | 235 | 44,000 | 587.50 |
| 2015-11-10 | 237 | 237 | 235 | 235 | 21,000 | 587.50 |
| 2015-11-09 | 235 | 237 | 235 | 237 | 118,000 | 592.50 |
| 2015-11-06 | 233 | 233 | 231 | 233 | 64,000 | 582.50 |
| 2015-11-05 | 232 | 234 | 232 | 233 | 63,000 | 582.50 |
| 2015-11-04 | 236 | 236 | 231 | 232 | 97,000 | 580 |
| 2015-11-02 | 234 | 235 | 233 | 233 | 80,000 | 582.50 |
| 2015-10-30 | 235 | 236 | 234 | 235 | 70,000 | 587.50 |
| 2015-10-29 | 236 | 236 | 234 | 235 | 64,000 | 587.50 |
| 2015-10-28 | 235 | 237 | 234 | 237 | 61,000 | 592.50 |
| 2015-10-27 | 236 | 237 | 235 | 236 | 44,000 | 590 |
| 2015-10-26 | 236 | 236 | 233 | 235 | 68,000 | 587.50 |
| 2015-10-23 | 237 | 237 | 235 | 236 | 44,000 | 590 |
| 2015-10-22 | 236 | 236 | 233 | 235 | 47,000 | 587.50 |
| 2015-10-21 | 235 | 236 | 235 | 236 | 45,000 | 590 |
| 2015-10-20 | 236 | 236 | 234 | 235 | 53,000 | 587.50 |
| 2015-10-19 | 235 | 236 | 233 | 236 | 43,000 | 590 |
| 2015-10-16 | 237 | 237 | 234 | 235 | 62,000 | 587.50 |
| 2015-10-15 | 235 | 236 | 234 | 236 | 49,000 | 590 |
| 2015-10-14 | 236 | 236 | 234 | 236 | 51,000 | 590 |
| 2015-10-13 | 234 | 237 | 234 | 236 | 87,000 | 590 |
| 2015-10-09 | 233 | 235 | 232 | 234 | 158,000 | 585 |
| 2015-10-08 | 236 | 236 | 232 | 233 | 145,000 | 582.50 |
| 2015-10-07 | 236 | 238 | 234 | 238 | 97,000 | 595 |
| 2015-10-06 | 236 | 238 | 232 | 236 | 131,000 | 590 |
| 2015-10-05 | 238 | 239 | 233 | 236 | 113,000 | 590 |
| 2015-10-02 | 239 | 239 | 235 | 238 | 109,000 | 595 |
| 2015-10-01 | 237 | 238 | 234 | 236 | 213,000 | 590 |
| 2015-09-30 | 230 | 236 | 229 | 231 | 85,000 | 577.50 |
| 2015-09-29 | 234 | 235 | 228 | 230 | 156,000 | 575 |
| 2015-09-28 | 237 | 237 | 234 | 236 | 220,000 | 590 |
| 2015-09-25 | 241 | 243 | 239 | 243 | 633,000 | 607.50 |
| 2015-09-24 | 240 | 242 | 240 | 240 | 194,000 | 600 |
| 2015-09-18 | 240 | 243 | 240 | 243 | 114,000 | 607.50 |
| 2015-09-17 | 242 | 244 | 242 | 243 | 66,000 | 607.50 |
| 2015-09-16 | 244 | 244 | 241 | 241 | 62,000 | 602.50 |
| 2015-09-15 | 244 | 244 | 243 | 244 | 45,000 | 610 |
| 2015-09-14 | 245 | 246 | 243 | 243 | 42,000 | 607.50 |
| 2015-09-11 | 240 | 246 | 240 | 245 | 196,000 | 612.50 |
| 2015-09-10 | 239 | 241 | 239 | 240 | 26,000 | 600 |
| 2015-09-09 | 237 | 241 | 236 | 241 | 84,000 | 602.50 |
| 2015-09-08 | 236 | 237 | 235 | 235 | 58,000 | 587.50 |
| 2015-09-07 | 235 | 239 | 235 | 236 | 50,000 | 590 |
| 2015-09-04 | 240 | 241 | 236 | 237 | 78,000 | 592.50 |
| 2015-09-03 | 238 | 242 | 238 | 240 | 76,000 | 600 |
| 2015-09-02 | 234 | 239 | 234 | 236 | 95,000 | 590 |
| 2015-09-01 | 247 | 247 | 237 | 237 | 96,000 | 592.50 |
| 2015-08-31 | 239 | 247 | 237 | 247 | 92,000 | 617.50 |
| 2015-08-28 | 236 | 238 | 236 | 237 | 61,000 | 592.50 |
| 2015-08-27 | 237 | 237 | 234 | 234 | 127,000 | 585 |
| 2015-08-26 | 226 | 234 | 225 | 231 | 160,000 | 577.50 |
| 2015-08-25 | 222 | 236 | 221 | 225 | 198,000 | 562.50 |
| 2015-08-24 | 237 | 240 | 232 | 232 | 216,000 | 580 |
| 2015-08-21 | 247 | 247 | 243 | 243 | 172,000 | 607.50 |
| 2015-08-20 | 253 | 253 | 250 | 250 | 61,000 | 625 |
| 2015-08-19 | 252 | 252 | 251 | 251 | 30,000 | 627.50 |
| 2015-08-18 | 251 | 253 | 250 | 252 | 58,000 | 630 |
| 2015-08-17 | 250 | 251 | 248 | 251 | 89,000 | 627.50 |
| 2015-08-14 | 250 | 251 | 248 | 250 | 157,000 | 625 |
| 2015-08-13 | 252 | 254 | 250 | 252 | 147,000 | 630 |
| 2015-08-12 | 252 | 253 | 251 | 252 | 71,000 | 630 |
| 2015-08-11 | 253 | 254 | 250 | 253 | 127,000 | 632.50 |
| 2015-08-10 | 253 | 255 | 251 | 255 | 69,000 | 637.50 |
| 2015-08-07 | 251 | 254 | 251 | 253 | 68,000 | 632.50 |
| 2015-08-06 | 254 | 255 | 253 | 254 | 85,000 | 635 |
| 2015-08-05 | 252 | 253 | 250 | 253 | 69,000 | 632.50 |
| 2015-08-04 | 247 | 253 | 247 | 252 | 138,000 | 630 |
| 2015-08-03 | 249 | 249 | 245 | 247 | 60,000 | 617.50 |
| 2015-07-31 | 246 | 251 | 243 | 246 | 257,000 | 615 |
| 2015-07-30 | 245 | 247 | 245 | 246 | 81,000 | 615 |
| 2015-07-29 | 245 | 247 | 245 | 246 | 46,000 | 615 |
| 2015-07-28 | 245 | 248 | 245 | 245 | 87,000 | 612.50 |
| 2015-07-27 | 248 | 248 | 245 | 246 | 75,000 | 615 |
| 2015-07-24 | 246 | 247 | 245 | 246 | 45,000 | 615 |
| 2015-07-23 | 248 | 248 | 247 | 248 | 35,000 | 620 |
| 2015-07-22 | 245 | 247 | 245 | 247 | 58,000 | 617.50 |
| 2015-07-21 | 244 | 247 | 243 | 246 | 177,000 | 615 |
| 2015-07-17 | 247 | 247 | 244 | 246 | 137,000 | 615 |
| 2015-07-16 | 245 | 246 | 243 | 245 | 155,000 | 612.50 |
| 2015-07-15 | 249 | 249 | 238 | 243 | 637,000 | 607.50 |
| 2015-07-14 | 250 | 250 | 246 | 249 | 77,000 | 622.50 |
| 2015-07-13 | 246 | 249 | 246 | 248 | 39,000 | 620 |
| 2015-07-10 | 247 | 249 | 245 | 245 | 85,000 | 612.50 |
| 2015-07-09 | 245 | 247 | 237 | 245 | 229,000 | 612.50 |
| 2015-07-08 | 250 | 252 | 245 | 245 | 239,000 | 612.50 |
| 2015-07-07 | 250 | 252 | 250 | 251 | 20,000 | 627.50 |
| 2015-07-06 | 251 | 252 | 250 | 250 | 60,000 | 625 |
| 2015-07-03 | 256 | 256 | 251 | 252 | 115,000 | 630 |
| 2015-07-02 | 255 | 258 | 254 | 256 | 75,000 | 640 |
| 2015-07-01 | 252 | 256 | 252 | 252 | 82,000 | 630 |
| 2015-06-30 | 252 | 252 | 250 | 252 | 89,000 | 630 |
| 2015-06-29 | 252 | 253 | 250 | 250 | 112,000 | 625 |
| 2015-06-26 | 253 | 253 | 252 | 252 | 80,000 | 630 |
| 2015-06-25 | 252 | 254 | 252 | 254 | 54,000 | 635 |
| 2015-06-24 | 254 | 254 | 252 | 253 | 74,000 | 632.50 |
| 2015-06-23 | 254 | 255 | 251 | 253 | 179,000 | 632.50 |
| 2015-06-22 | 247 | 251 | 247 | 250 | 87,000 | 625 |
| 2015-06-19 | 251 | 251 | 247 | 247 | 210,000 | 617.50 |
| 2015-06-18 | 251 | 254 | 249 | 249 | 155,000 | 622.50 |
| 2015-06-17 | 251 | 252 | 250 | 251 | 61,000 | 627.50 |
| 2015-06-16 | 252 | 253 | 251 | 251 | 38,000 | 627.50 |
| 2015-06-15 | 252 | 255 | 251 | 253 | 81,000 | 632.50 |
| 2015-06-12 | 249 | 252 | 248 | 252 | 227,000 | 630 |
| 2015-06-11 | 250 | 251 | 248 | 248 | 126,000 | 620 |
| 2015-06-10 | 252 | 252 | 247 | 248 | 286,000 | 620 |
| 2015-06-09 | 252 | 254 | 252 | 252 | 60,000 | 630 |
| 2015-06-08 | 255 | 256 | 252 | 252 | 181,000 | 630 |
| 2015-06-05 | 256 | 258 | 254 | 254 | 110,000 | 635 |
| 2015-06-04 | 254 | 257 | 254 | 255 | 180,000 | 637.50 |
| 2015-06-03 | 257 | 258 | 256 | 256 | 65,000 | 640 |
| 2015-06-02 | 261 | 261 | 257 | 257 | 80,000 | 642.50 |
| 2015-06-01 | 257 | 261 | 256 | 258 | 147,000 | 645 |
| 2015-05-29 | 260 | 262 | 253 | 253 | 711,000 | 632.50 |
| 2015-05-28 | 264 | 265 | 260 | 262 | 110,000 | 655 |
| 2015-05-27 | 266 | 266 | 263 | 265 | 71,000 | 662.50 |
| 2015-05-26 | 266 | 267 | 264 | 266 | 89,000 | 665 |
| 2015-05-25 | 262 | 267 | 262 | 266 | 100,000 | 665 |
| 2015-05-22 | 264 | 266 | 263 | 264 | 71,000 | 660 |
| 2015-05-21 | 258 | 265 | 258 | 264 | 142,000 | 660 |
| 2015-05-20 | 263 | 267 | 260 | 261 | 255,000 | 652.50 |
| 2015-05-19 | 259 | 261 | 258 | 261 | 120,000 | 652.50 |
| 2015-05-18 | 258 | 260 | 256 | 258 | 93,000 | 645 |
| 2015-05-15 | 259 | 263 | 254 | 258 | 243,000 | 645 |
| 2015-05-14 | 249 | 251 | 248 | 248 | 105,000 | 620 |
| 2015-05-13 | 249 | 249 | 248 | 248 | 83,000 | 620 |
| 2015-05-12 | 250 | 252 | 250 | 250 | 36,000 | 625 |
| 2015-05-11 | 252 | 253 | 250 | 250 | 48,000 | 625 |
| 2015-05-08 | 249 | 250 | 248 | 248 | 91,000 | 620 |
| 2015-05-07 | 254 | 254 | 248 | 248 | 106,000 | 620 |
| 2015-05-01 | 251 | 252 | 250 | 250 | 53,000 | 625 |
| 2015-04-30 | 256 | 256 | 252 | 253 | 119,000 | 632.50 |
| 2015-04-28 | 257 | 257 | 255 | 256 | 43,000 | 640 |
| 2015-04-27 | 256 | 257 | 255 | 255 | 35,000 | 637.50 |
| 2015-04-24 | 255 | 256 | 254 | 255 | 60,000 | 637.50 |
| 2015-04-23 | 255 | 257 | 255 | 256 | 41,000 | 640 |
| 2015-04-22 | 256 | 256 | 255 | 256 | 92,000 | 640 |
| 2015-04-21 | 257 | 257 | 255 | 256 | 41,000 | 640 |
| 2015-04-20 | 257 | 257 | 255 | 255 | 56,000 | 637.50 |
| 2015-04-17 | 259 | 265 | 255 | 257 | 230,000 | 642.50 |
| 2015-04-16 | 257 | 258 | 255 | 258 | 64,000 | 645 |
| 2015-04-15 | 259 | 259 | 257 | 258 | 61,000 | 645 |
| 2015-04-14 | 258 | 258 | 256 | 258 | 64,000 | 645 |
| 2015-04-13 | 256 | 258 | 256 | 257 | 22,000 | 642.50 |
| 2015-04-10 | 256 | 258 | 256 | 256 | 67,000 | 640 |
| 2015-04-09 | 259 | 259 | 256 | 257 | 54,000 | 642.50 |
| 2015-04-08 | 257 | 259 | 257 | 259 | 66,000 | 647.50 |
| 2015-04-07 | 256 | 258 | 254 | 255 | 70,000 | 637.50 |
| 2015-04-06 | 257 | 257 | 255 | 256 | 19,000 | 640 |
| 2015-04-03 | 256 | 256 | 255 | 256 | 34,000 | 640 |
| 2015-04-02 | 254 | 257 | 253 | 257 | 64,000 | 642.50 |
| 2015-04-01 | 255 | 256 | 254 | 254 | 83,000 | 635 |
| 2015-03-31 | 259 | 259 | 256 | 256 | 40,000 | 640 |
| 2015-03-30 | 258 | 258 | 256 | 258 | 54,000 | 645 |
| 2015-03-27 | 257 | 259 | 255 | 256 | 160,000 | 640 |
| 2015-03-26 | 257 | 258 | 256 | 258 | 58,000 | 645 |
| 2015-03-25 | 257 | 260 | 257 | 257 | 56,000 | 642.50 |
| 2015-03-24 | 259 | 260 | 256 | 257 | 101,000 | 642.50 |
| 2015-03-23 | 259 | 261 | 258 | 261 | 41,000 | 652.50 |
| 2015-03-20 | 264 | 264 | 258 | 258 | 153,000 | 645 |
| 2015-03-19 | 263 | 264 | 261 | 262 | 46,000 | 655 |
| 2015-03-18 | 262 | 264 | 261 | 264 | 68,000 | 660 |
| 2015-03-17 | 263 | 265 | 261 | 261 | 84,000 | 652.50 |
| 2015-03-16 | 263 | 264 | 262 | 263 | 27,000 | 657.50 |
| 2015-03-13 | 262 | 264 | 261 | 263 | 127,000 | 657.50 |
| 2015-03-12 | 261 | 264 | 260 | 264 | 60,000 | 660 |
| 2015-03-11 | 261 | 263 | 261 | 261 | 32,000 | 652.50 |
| 2015-03-10 | 263 | 264 | 262 | 262 | 43,000 | 655 |
| 2015-03-09 | 262 | 263 | 262 | 263 | 17,000 | 657.50 |
| 2015-03-06 | 263 | 264 | 263 | 264 | 8,000 | 660 |
| 2015-03-05 | 262 | 264 | 262 | 263 | 21,000 | 657.50 |
| 2015-03-04 | 262 | 263 | 261 | 262 | 49,000 | 655 |
| 2015-03-03 | 267 | 267 | 264 | 267 | 32,000 | 667.50 |
| 2015-03-02 | 267 | 269 | 265 | 265 | 70,000 | 662.50 |
| 2015-02-27 | 266 | 268 | 263 | 265 | 135,000 | 662.50 |
| 2015-02-26 | 265 | 266 | 263 | 266 | 104,000 | 665 |
| 2015-02-25 | 264 | 267 | 260 | 265 | 180,000 | 662.50 |
| 2015-02-24 | 260 | 264 | 260 | 264 | 100,000 | 660 |
| 2015-02-23 | 265 | 265 | 260 | 260 | 58,000 | 650 |
| 2015-02-20 | 267 | 267 | 263 | 265 | 161,000 | 662.50 |
| 2015-02-19 | 259 | 261 | 257 | 261 | 112,000 | 652.50 |
| 2015-02-18 | 259 | 260 | 257 | 259 | 101,000 | 647.50 |
| 2015-02-17 | 258 | 259 | 256 | 258 | 49,000 | 645 |
| 2015-02-16 | 255 | 258 | 253 | 258 | 84,000 | 645 |
| 2015-02-13 | 255 | 255 | 253 | 253 | 58,000 | 632.50 |
| 2015-02-12 | 253 | 255 | 251 | 253 | 100,000 | 632.50 |
| 2015-02-10 | 253 | 253 | 252 | 253 | 37,000 | 632.50 |
| 2015-02-09 | 251 | 252 | 250 | 252 | 38,000 | 630 |
| 2015-02-06 | 249 | 251 | 249 | 250 | 64,000 | 625 |
| 2015-02-05 | 250 | 251 | 249 | 251 | 49,000 | 627.50 |
| 2015-02-04 | 247 | 250 | 247 | 250 | 64,000 | 625 |
| 2015-02-03 | 249 | 249 | 246 | 246 | 49,000 | 615 |
| 2015-02-02 | 247 | 248 | 246 | 248 | 36,000 | 620 |
| 2015-01-30 | 249 | 250 | 246 | 248 | 56,000 | 620 |
| 2015-01-29 | 251 | 251 | 249 | 249 | 23,000 | 622.50 |
| 2015-01-28 | 249 | 251 | 247 | 251 | 61,000 | 627.50 |
| 2015-01-27 | 250 | 250 | 248 | 249 | 41,000 | 622.50 |
| 2015-01-26 | 246 | 249 | 246 | 248 | 33,000 | 620 |
| 2015-01-23 | 246 | 250 | 245 | 250 | 93,000 | 625 |
| 2015-01-22 | 248 | 249 | 245 | 246 | 115,000 | 615 |
| 2015-01-21 | 248 | 249 | 247 | 247 | 38,000 | 617.50 |
| 2015-01-20 | 250 | 251 | 249 | 249 | 104,000 | 622.50 |
| 2015-01-19 | 249 | 251 | 249 | 251 | 60,000 | 627.50 |
| 2015-01-16 | 250 | 252 | 249 | 249 | 99,000 | 622.50 |
| 2015-01-15 | 251 | 253 | 249 | 252 | 77,000 | 630 |
| 2015-01-14 | 250 | 253 | 250 | 251 | 46,000 | 627.50 |
| 2015-01-13 | 250 | 251 | 249 | 251 | 35,000 | 627.50 |
| 2015-01-09 | 252 | 253 | 250 | 252 | 52,000 | 630 |
| 2015-01-08 | 251 | 255 | 251 | 253 | 45,000 | 632.50 |
| 2015-01-07 | 253 | 255 | 252 | 252 | 64,000 | 630 |
| 2015-01-06 | 258 | 258 | 254 | 254 | 96,000 | 635 |
| 2015-01-05 | 256 | 260 | 256 | 258 | 64,000 | 645 |
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
