1. HOME >
  2. 株価時系列 >
  3. 9470 >
  4. 2016年

9470 (株)学研ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3031732031731953,000797.50
2016-12-2932032131832063,000800
2016-12-2831732031631955,000797.50
2016-12-2731832031731951,000797.50
2016-12-2631832031631864,000795
2016-12-2232232231732053,000800
2016-12-2132332632032280,000805
2016-12-20318321314321119,000802.50
2016-12-1931531931531695,000790
2016-12-16319319314317104,000792.50
2016-12-1531331831331791,000792.50
2016-12-1431831831431584,000787.50
2016-12-1331531831331881,000795
2016-12-1231731731131690,000790
2016-12-09316319316317151,000792.50
2016-12-08313321313321163,000802.50
2016-12-07309312308311112,000777.50
2016-12-06314315309311185,000777.50
2016-12-05317317312314108,000785
2016-12-02320322318319113,000797.50
2016-12-01330330323324130,000810
2016-11-3032933032733049,000825
2016-11-2933033032632959,000822.50
2016-11-2832933032533088,000825
2016-11-25328330326330102,000825
2016-11-24328329325326110,000815
2016-11-2232833032732840,000820
2016-11-2133233232732766,000817.50
2016-11-18328333326333127,000832.50
2016-11-1732632832332581,000812.50
2016-11-16325329323326132,000815
2016-11-15348348320324365,000810
2016-11-14337343337343111,000857.50
2016-11-1133933933133580,000837.50
2016-11-10339341330336116,000840
2016-11-09340342315321199,000802.50
2016-11-0834434433734090,000850
2016-11-0733134033133993,000847.50
2016-11-04335335322331317,000827.50
2016-11-0234334333834192,000852.50
2016-11-01349349345347102,000867.50
2016-10-31349350346348157,000870
2016-10-28348349345349141,000872.50
2016-10-27348349344346102,000865
2016-10-26345347343346158,000865
2016-10-25340345338344198,000860
2016-10-24339341327339182,000847.50
2016-10-21341342336338177,000845
2016-10-20333340333340223,000850
2016-10-19334335332334116,000835
2016-10-1833433533233372,000832.50
2016-10-17329334324333253,000832.50
2016-10-14321329321329221,000822.50
2016-10-13320324317321315,000802.50
2016-10-12313318311317154,000792.50
2016-10-1131431530931361,000782.50
2016-10-0731531631031479,000785
2016-10-06316318313317167,000792.50
2016-10-05315318313315247,000787.50
2016-10-04314315311315148,000787.50
2016-10-03309314307313134,000782.50
2016-09-30307313307309202,000772.50
2016-09-29309315307315247,000787.50
2016-09-28302309301309361,000772.50
2016-09-27313316307316546,000790
2016-09-26316316310313213,000782.50
2016-09-23310317308314463,000785
2016-09-21304307303307155,000767.50
2016-09-20304305301302162,000755
2016-09-16304305302305164,000762.50
2016-09-1530130329930194,000752.50
2016-09-1430030330030258,000755
2016-09-13307307303304135,000760
2016-09-12300306299306102,000765
2016-09-09308309302302163,000755
2016-09-08303310303309121,000772.50
2016-09-07301305299305123,000762.50
2016-09-0630030429830473,000760
2016-09-05304304299300111,000750
2016-09-02307310305305134,000762.50
2016-09-01308308301307178,000767.50
2016-08-31293304293300228,000750
2016-08-30289293286292136,000730
2016-08-29285288283288120,000720
2016-08-2628328428128265,000705
2016-08-2528228328128251,000705
2016-08-2428328428028248,000705
2016-08-2328028127928050,000700
2016-08-2228028227928251,000705
2016-08-1927828027727951,000697.50
2016-08-1828028027827840,000695
2016-08-1728128127828060,000700
2016-08-1628328327828087,000700
2016-08-1528928927728096,000700
2016-08-1228228728228788,000717.50
2016-08-1028028127528143,000702.50
2016-08-0928028027627844,000695
2016-08-0827528027327992,000697.50
2016-08-0527227327127224,000680
2016-08-0427627727127150,000677.50
2016-08-0327927927527554,000687.50
2016-08-0228328327928058,000700
2016-08-01284285277280106,000700
2016-07-29274287272287113,000717.50
2016-07-2827427527127397,000682.50
2016-07-2727027326827396,000682.50
2016-07-2626827026726868,000670
2016-07-2526626926626939,000672.50
2016-07-2226726826426442,000660
2016-07-2126927026726963,000672.50
2016-07-2026826926426865,000670
2016-07-1926426726226768,000667.50
2016-07-1526426526126360,000657.50
2016-07-1426126326126270,000655
2016-07-1326126125725954,000647.50
2016-07-12259261255257115,000642.50
2016-07-1125625825425783,000642.50
2016-07-0825325625325445,000635
2016-07-0725125425125357,000632.50
2016-07-0625325324925033,000625
2016-07-0525125324925348,000632.50
2016-07-0425325425125153,000627.50
2016-07-0125225225125228,000630
2016-06-3025125324825045,000625
2016-06-2924925124825157,000627.50
2016-06-2824625024624934,000622.50
2016-06-2724624824324673,000615
2016-06-24252253240242134,000605
2016-06-2325325325025237,000630
2016-06-2225125325025338,000632.50
2016-06-2125025425025236,000630
2016-06-2025825825025468,000635
2016-06-17249254248254101,000635
2016-06-1625425524524588,000612.50
2016-06-1524825424825158,000627.50
2016-06-1425325324624973,000622.50
2016-06-1326026025325368,000632.50
2016-06-10262262259260102,000650
2016-06-09260267258259147,000647.50
2016-06-0825525925525939,000647.50
2016-06-0726126125525674,000640
2016-06-0626226325826355,000657.50
2016-06-0325826225826267,000655
2016-06-0226226225926026,000650
2016-06-0126026526026252,000655
2016-05-3125726425726381,000657.50
2016-05-30262263251257165,000642.50
2016-05-2726526526126152,000652.50
2016-05-26258262256262104,000655
2016-05-2525425725325776,000642.50
2016-05-2425425425125225,000630
2016-05-2325325425225447,000635
2016-05-2025425525225274,000630
2016-05-1925425525125461,000635
2016-05-1825425425125370,000632.50
2016-05-1725425525125472,000635
2016-05-1625425525225378,000632.50
2016-05-1325325325025054,000625
2016-05-1225125325025328,000632.50
2016-05-1125225224925140,000627.50
2016-05-1025125224725262,000630
2016-05-0924824924524956,000622.50
2016-05-0624224524024555,000612.50
2016-05-0223924123924071,000600
2016-04-2825125224624672,000615
2016-04-2725425424925262,000630
2016-04-2625225324925234,000630
2016-04-2525525525225458,000635
2016-04-2225225425125463,000635
2016-04-2125225225125260,000630
2016-04-2025125224924983,000622.50
2016-04-19247251244249138,000622.50
2016-04-1824524724024283,000605
2016-04-1525225224925026,000625
2016-04-1424925324725280,000630
2016-04-1324524624524529,000612.50
2016-04-1224424924424433,000610
2016-04-1124524524224447,000610
2016-04-0824225024124645,000615
2016-04-0724424724224636,000615
2016-04-0624524824324455,000610
2016-04-0525125124324378,000607.50
2016-04-0424625124625180,000627.50
2016-04-01255258243243123,000607.50
2016-03-3125725825325373,000632.50
2016-03-3026026225525588,000637.50
2016-03-2925225925225999,000647.50
2016-03-2825025324825370,000632.50
2016-03-2524424824424640,000615
2016-03-2424724924524538,000612.50
2016-03-2325125324624979,000622.50
2016-03-2225125325025399,000632.50
2016-03-1824924924624843,000620
2016-03-1724725024624929,000622.50
2016-03-1624524924524725,000617.50
2016-03-1524624924524744,000617.50
2016-03-1424825024424858,000620
2016-03-1124324724224596,000612.50
2016-03-1024524824524543,000612.50
2016-03-0924424424024357,000607.50
2016-03-0824724723723852,000595
2016-03-0724824824524749,000617.50
2016-03-0424224624124548,000612.50
2016-03-0323924123824136,000602.50
2016-03-0224224523923959,000597.50
2016-03-0123323823223468,000585
2016-02-2923923923323380,000582.50
2016-02-2623323522923069,000575
2016-02-2523323523023343,000582.50
2016-02-2423223523223348,000582.50
2016-02-2323923923123129,000577.50
2016-02-2223523923523750,000592.50
2016-02-1923723723223452,000585
2016-02-1823524323324064,000600
2016-02-1723023322723061,000575
2016-02-1622623622623154,000577.50
2016-02-1522423022422962,000572.50
2016-02-1222822822022088,000550
2016-02-10239239231231111,000577.50
2016-02-0923924023723757,000592.50
2016-02-0824124523824446,000610
2016-02-0524524524024438,000610
2016-02-0424825124624688,000615
2016-02-0325425425025253,000630
2016-02-0225625625525641,000640
2016-02-01251255250255104,000637.50
2016-01-2924624824524839,000620
2016-01-2824724924224776,000617.50
2016-01-2724724724424651,000615
2016-01-2624124424124230,000605
2016-01-2524524524124434,000610
2016-01-2223624323424080,000600
2016-01-2123623823223270,000580
2016-01-20244249238238160,000595
2016-01-1923924223924172,000602.50
2016-01-1824124123523954,000597.50
2016-01-15245245240244100,000610
2016-01-14244245241244117,000610
2016-01-1324424924424875,000620
2016-01-12257257245245108,000612.50
2016-01-0826026025725760,000642.50
2016-01-0727027026126154,000652.50
2016-01-06270271265269102,000672.50
2016-01-05266268259267140,000667.50
2016-01-0426826826426487,000660

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