9760 (株)進学会ホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	873	873	853	853	13,700	853
2005-12-29	877	886	871	873	18,000	873
2005-12-28	879	889	876	888	6,300	888
2005-12-27	887	887	880	882	7,400	882
2005-12-26	891	898	885	886	8,500	886
2005-12-22	884	899	882	891	11,500	891
2005-12-21	899	899	881	889	16,000	889
2005-12-20	907	907	881	900	21,400	900
2005-12-19	900	900	865	887	23,500	887
2005-12-16	910	916	895	900	31,600	900
2005-12-15	918	921	904	918	30,700	918
2005-12-14	917	924	917	917	19,600	917
2005-12-13	928	928	913	923	18,200	923
2005-12-12	913	929	913	914	21,400	914
2005-12-09	917	917	905	915	30,300	915
2005-12-08	926	926	910	916	10,300	916
2005-12-07	926	946	922	927	24,100	927
2005-12-06	942	944	934	934	13,700	934
2005-12-05	944	944	937	940	14,000	940
2005-12-02	944	944	930	941	10,500	941
2005-12-01	930	944	923	944	29,200	944
2005-11-30	932	939	921	923	15,900	923
2005-11-29	909	937	909	927	31,600	927
2005-11-28	915	918	900	909	11,700	909
2005-11-25	925	935	905	915	16,300	915
2005-11-24	949	949	932	934	16,000	934
2005-11-22	940	950	940	945	13,300	945
2005-11-21	967	967	930	930	21,900	930
2005-11-18	967	977	963	970	12,700	970
2005-11-17	961	979	960	977	13,000	977
2005-11-16	969	982	959	981	13,200	981
2005-11-15	977	977	955	969	15,500	969
2005-11-14	980	989	970	976	14,800	976
2005-11-11	979	985	975	980	18,000	980
2005-11-10	973	980	968	980	7,500	980
2005-11-09	979	986	970	973	12,600	973
2005-11-08	987	987	963	976	10,100	976
2005-11-07	989	989	975	988	15,600	988
2005-11-04	989	989	978	989	26,600	989
2005-11-02	992	992	983	985	13,100	985
2005-11-01	990	999	984	998	25,900	998
2005-10-31	973	996	973	986	68,400	986
2005-10-28	983	995	972	983	68,400	983
2005-10-27	970	990	965	983	46,800	983
2005-10-26	970	970	960	966	31,800	966
2005-10-25	963	969	958	968	20,000	968
2005-10-24	980	980	963	963	13,900	963
2005-10-21	980	983	965	981	14,000	981
2005-10-20	993	993	964	987	17,500	987
2005-10-19	997	997	957	990	24,300	990
2005-10-18	995	995	966	995	23,100	995
2005-10-17	1,000	1,005	995	995	28,200	995
2005-10-14	1,016	1,016	998	1,010	44,100	1,010
2005-10-13	1,001	1,016	1,000	1,016	18,100	1,016
2005-10-12	1,020	1,038	1,000	1,021	37,700	1,021
2005-10-11	989	1,024	988	1,024	31,100	1,024
2005-10-07	999	1,000	980	988	19,200	988
2005-10-06	999	1,000	975	998	21,800	998
2005-10-05	995	1,005	965	1,003	103,500	1,003
2005-10-04	990	999	976	995	17,500	995
2005-10-03	990	990	960	989	14,800	989
2005-09-30	975	995	975	989	38,300	989
2005-09-29	980	995	972	995	36,800	995
2005-09-28	990	990	980	990	31,000	990
2005-09-27	978	988	969	974	24,400	974
2005-09-26	967	971	955	968	13,100	968
2005-09-22	944	965	944	945	28,600	945
2005-09-21	952	952	940	940	5,300	940
2005-09-20	950	957	946	950	12,800	950
2005-09-16	947	947	940	941	7,400	941
2005-09-15	938	955	937	937	26,900	937
2005-09-14	940	948	936	937	9,500	937
2005-09-13	938	950	930	930	8,900	930
2005-09-12	947	952	937	948	8,700	948
2005-09-09	953	954	929	937	58,200	937
2005-09-08	945	945	936	943	6,400	943
2005-09-07	952	952	943	943	8,600	943
2005-09-06	958	959	943	943	7,300	943
2005-09-05	955	958	947	949	6,300	949
2005-09-02	960	960	945	945	6,900	945
2005-09-01	946	971	942	942	25,500	942
2005-08-31	934	945	934	939	8,600	939
2005-08-30	934	942	933	933	10,500	933
2005-08-29	941	941	928	933	8,200	933
2005-08-26	951	956	932	940	11,500	940
2005-08-25	980	983	932	948	20,600	948
2005-08-24	962	977	962	970	9,300	970
2005-08-23	970	970	957	961	17,900	961
2005-08-22	960	979	956	971	8,600	971
2005-08-19	995	995	961	974	11,900	974
2005-08-18	996	996	985	996	8,700	996
2005-08-17	1,000	1,005	990	990	15,600	990
2005-08-16	1,006	1,009	995	1,008	13,100	1,008
2005-08-15	996	1,010	951	1,007	52,400	1,007
2005-08-12	998	999	995	996	11,600	996
2005-08-11	994	995	974	995	10,400	995
2005-08-10	984	993	982	993	12,500	993
2005-08-09	980	983	970	982	10,600	982
2005-08-08	968	980	961	976	13,000	976
2005-08-05	961	980	956	959	15,800	959
2005-08-04	970	976	960	971	12,500	971
2005-08-03	956	977	956	970	4,100	970
2005-08-02	986	986	965	976	4,400	976
2005-08-01	983	990	980	980	12,100	980
2005-07-29	980	987	980	981	11,200	981
2005-07-28	983	988	962	979	20,200	979
2005-07-27	972	980	972	980	13,300	980
2005-07-26	961	980	961	971	28,900	971
2005-07-25	964	974	960	960	25,500	960
2005-07-22	960	966	955	955	25,800	955
2005-07-21	958	966	953	953	41,700	953
2005-07-20	957	958	952	952	9,600	952
2005-07-19	950	959	950	958	7,000	958
2005-07-15	955	956	951	955	10,500	955
2005-07-14	944	960	941	949	34,900	949
2005-07-13	939	944	935	944	19,400	944
2005-07-12	942	942	935	938	4,300	938
2005-07-11	941	942	933	942	8,200	942
2005-07-08	931	956	931	942	34,900	942
2005-07-07	946	946	930	942	6,400	942
2005-07-06	935	949	935	949	11,100	949
2005-07-05	951	951	936	948	7,100	948
2005-07-04	948	954	946	950	24,600	950
2005-07-01	945	949	935	946	7,400	946
2005-06-30	947	947	942	943	5,200	943
2005-06-29	945	950	942	946	15,800	946
2005-06-28	949	950	944	945	9,400	945
2005-06-27	947	947	943	947	5,300	947
2005-06-24	952	952	940	949	14,800	949
2005-06-23	945	945	936	942	4,700	942
2005-06-22	940	949	938	945	25,700	945
2005-06-21	945	945	941	943	10,600	943
2005-06-20	942	952	942	948	26,200	948
2005-06-17	949	954	943	943	21,600	943
2005-06-16	941	941	935	940	26,400	940
2005-06-15	939	948	939	947	14,600	947
2005-06-14	940	941	935	936	6,300	936
2005-06-13	935	940	930	939	16,100	939
2005-06-10	933	939	923	934	44,500	934
2005-06-09	930	934	923	923	13,900	923
2005-06-08	935	935	925	930	33,800	930
2005-06-07	914	930	914	928	23,800	928
2005-06-06	928	929	912	922	43,500	922
2005-06-03	925	934	916	933	25,400	933
2005-06-02	935	939	923	926	27,200	926
2005-06-01	930	940	921	936	77,800	936
2005-05-31	926	933	902	920	32,400	920
2005-05-30	930	930	919	926	53,600	926
2005-05-27	932	936	925	936	28,500	936
2005-05-26	940	940	920	932	13,700	932
2005-05-25	935	944	925	930	31,000	930
2005-05-24	939	940	921	934	37,900	934
2005-05-23	911	942	905	940	41,300	940
2005-05-20	897	897	885	891	18,800	891
2005-05-19	905	905	880	896	16,000	896
2005-05-18	885	894	885	885	5,300	885
2005-05-17	919	919	876	876	10,300	876
2005-05-16	906	920	906	916	5,700	916
2005-05-13	931	931	921	921	9,400	921
2005-05-12	928	940	916	933	16,000	933
2005-05-11	916	940	915	938	27,800	938
2005-05-10	915	925	915	919	19,300	919
2005-05-09	914	925	914	925	12,600	925
2005-05-06	918	925	918	924	10,500	924
2005-05-02	910	931	910	917	26,500	917
2005-04-28	933	950	930	950	11,700	950
2005-04-27	930	963	920	963	33,200	963
2005-04-26	935	938	924	936	6,800	936
2005-04-25	944	952	940	942	6,600	942
2005-04-22	942	953	940	944	8,500	944
2005-04-21	930	951	924	935	11,500	935
2005-04-20	964	972	942	970	24,300	970
2005-04-19	935	965	915	960	20,400	960
2005-04-18	949	949	911	915	23,300	915
2005-04-15	961	964	946	951	21,200	951
2005-04-14	952	964	950	963	39,400	963
2005-04-13	966	970	949	954	42,700	954
2005-04-12	962	974	962	968	26,200	968
2005-04-11	967	975	950	972	46,700	972
2005-04-08	960	970	955	967	46,700	967
2005-04-07	955	958	946	958	16,100	958
2005-04-06	958	965	953	965	17,300	965
2005-04-05	959	965	940	965	29,300	965
2005-04-04	951	955	942	955	10,400	955
2005-04-01	950	950	940	950	12,900	950
2005-03-31	951	960	938	960	17,900	960
2005-03-30	944	951	937	951	10,700	951
2005-03-29	957	964	947	964	24,100	964
2005-03-28	945	967	935	966	17,200	966
2005-03-25	960	970	951	970	12,600	970
2005-03-24	979	979	963	963	16,000	963
2005-03-23	973	975	951	969	22,700	969
2005-03-22	960	979	951	971	40,200	971
2005-03-18	950	965	950	956	28,000	956
2005-03-17	965	966	951	953	27,700	953
2005-03-16	956	966	946	966	30,400	966
2005-03-15	966	988	960	966	92,500	966
2005-03-14	944	976	940	962	29,700	962
2005-03-11	958	958	930	956	40,600	956
2005-03-10	935	949	926	948	33,800	948
2005-03-09	926	959	919	940	95,200	940
2005-03-08	915	930	911	926	37,100	926
2005-03-07	925	930	920	921	61,000	921
2005-03-04	930	931	920	925	40,200	925
2005-03-03	931	935	923	928	68,900	928
2005-03-02	909	934	906	931	120,000	931
2005-03-01	889	906	885	900	207,500	900
2005-02-28	886	900	868	883	463,300	883
2005-02-25	880	906	880	896	274,800	896
2005-02-24	870	880	865	880	90,000	880
2005-02-23	870	880	864	878	106,700	878
2005-02-22	857	874	857	873	141,400	873
2005-02-21	860	865	846	847	205,700	847
2005-02-18	840	842	834	837	26,900	837
2005-02-17	831	841	829	840	23,700	840
2005-02-16	836	840	833	834	19,900	834
2005-02-15	835	841	834	841	23,100	841
2005-02-14	843	844	833	841	23,200	841
2005-02-10	840	843	832	842	38,700	842
2005-02-09	843	843	833	842	28,700	842
2005-02-08	846	848	844	845	27,000	845
2005-02-07	854	854	845	850	35,700	850
2005-02-04	856	858	852	853	44,800	853
2005-02-03	854	864	852	864	59,900	864
2005-02-02	849	857	849	857	55,600	857
2005-02-01	849	856	846	849	47,400	849
2005-01-31	856	856	844	848	46,400	848
2005-01-28	846	855	845	848	106,800	848
2005-01-27	864	865	846	850	275,100	850
2005-01-26	861	864	860	861	34,600	861
2005-01-25	862	865	861	861	11,900	861
2005-01-24	858	862	857	857	18,200	857
2005-01-21	862	865	858	859	12,100	859
2005-01-20	867	867	860	865	16,800	865
2005-01-19	870	875	858	867	50,200	867
2005-01-18	843	856	843	851	58,400	851
2005-01-17	852	853	845	847	63,100	847
2005-01-14	859	859	855	857	18,100	857
2005-01-13	857	860	857	859	23,500	859
2005-01-12	854	859	853	859	15,300	859
2005-01-11	858	858	856	858	27,100	858
2005-01-07	862	864	853	860	137,200	860
2005-01-06	875	875	872	872	600	872
2005-01-05	873	899	873	873	1,100	873

分割・併合履歴： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9760 (株)進学会ホールディングス の時系列データ [2005年度]

9760 (株)進学会ホールディングスの時系列データ [2005年度]