9760 (株)進学会ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 758 | 760 | 752 | 752 | 1,300 | 752 |
| 2006-12-28 | 759 | 760 | 750 | 758 | 3,400 | 758 |
| 2006-12-27 | 746 | 767 | 746 | 758 | 4,200 | 758 |
| 2006-12-26 | 761 | 761 | 743 | 756 | 6,400 | 756 |
| 2006-12-25 | 788 | 788 | 757 | 761 | 8,900 | 761 |
| 2006-12-22 | 785 | 791 | 781 | 788 | 1,200 | 788 |
| 2006-12-21 | 793 | 795 | 787 | 793 | 6,500 | 793 |
| 2006-12-20 | 785 | 795 | 785 | 793 | 5,500 | 793 |
| 2006-12-19 | 796 | 796 | 750 | 784 | 3,900 | 784 |
| 2006-12-18 | 783 | 787 | 783 | 787 | 2,200 | 787 |
| 2006-12-15 | 783 | 799 | 783 | 792 | 1,900 | 792 |
| 2006-12-14 | 800 | 800 | 792 | 793 | 10,600 | 793 |
| 2006-12-13 | 800 | 800 | 792 | 799 | 6,700 | 799 |
| 2006-12-12 | 790 | 800 | 789 | 798 | 21,400 | 798 |
| 2006-12-11 | 790 | 790 | 781 | 784 | 7,800 | 784 |
| 2006-12-08 | 770 | 784 | 770 | 777 | 15,300 | 777 |
| 2006-12-07 | 789 | 790 | 781 | 790 | 3,400 | 790 |
| 2006-12-06 | 780 | 790 | 780 | 789 | 6,900 | 789 |
| 2006-12-05 | 790 | 790 | 777 | 780 | 2,100 | 780 |
| 2006-12-04 | 785 | 795 | 783 | 790 | 5,200 | 790 |
| 2006-12-01 | 790 | 799 | 787 | 794 | 9,900 | 794 |
| 2006-11-30 | 788 | 789 | 779 | 787 | 5,900 | 787 |
| 2006-11-29 | 760 | 774 | 760 | 774 | 11,900 | 774 |
| 2006-11-28 | 731 | 751 | 731 | 751 | 5,400 | 751 |
| 2006-11-27 | 728 | 731 | 718 | 731 | 5,400 | 731 |
| 2006-11-24 | 729 | 740 | 720 | 736 | 9,000 | 736 |
| 2006-11-22 | 744 | 748 | 734 | 739 | 4,300 | 739 |
| 2006-11-21 | 740 | 755 | 740 | 748 | 11,000 | 748 |
| 2006-11-20 | 779 | 780 | 729 | 740 | 4,700 | 740 |
| 2006-11-17 | 776 | 781 | 771 | 771 | 4,000 | 771 |
| 2006-11-16 | 775 | 780 | 774 | 774 | 8,400 | 774 |
| 2006-11-15 | 788 | 795 | 761 | 771 | 7,700 | 771 |
| 2006-11-14 | 788 | 804 | 787 | 798 | 4,800 | 798 |
| 2006-11-13 | 815 | 815 | 787 | 791 | 7,000 | 791 |
| 2006-11-10 | 795 | 799 | 768 | 785 | 13,800 | 785 |
| 2006-11-09 | 808 | 809 | 805 | 805 | 6,600 | 805 |
| 2006-11-08 | 821 | 822 | 811 | 811 | 6,200 | 811 |
| 2006-11-07 | 821 | 825 | 820 | 820 | 5,200 | 820 |
| 2006-11-06 | 831 | 838 | 829 | 829 | 6,000 | 829 |
| 2006-11-02 | 853 | 855 | 846 | 851 | 5,000 | 851 |
| 2006-11-01 | 860 | 862 | 853 | 862 | 8,600 | 862 |
| 2006-10-31 | 869 | 869 | 859 | 859 | 3,500 | 859 |
| 2006-10-30 | 877 | 877 | 853 | 864 | 9,900 | 864 |
| 2006-10-27 | 881 | 883 | 870 | 876 | 16,000 | 876 |
| 2006-10-26 | 881 | 881 | 868 | 875 | 7,600 | 875 |
| 2006-10-25 | 875 | 885 | 872 | 881 | 10,500 | 881 |
| 2006-10-24 | 890 | 890 | 875 | 875 | 8,300 | 875 |
| 2006-10-23 | 874 | 890 | 874 | 883 | 17,100 | 883 |
| 2006-10-20 | 862 | 885 | 862 | 883 | 4,500 | 883 |
| 2006-10-19 | 886 | 886 | 866 | 870 | 11,500 | 870 |
| 2006-10-18 | 871 | 888 | 871 | 877 | 13,100 | 877 |
| 2006-10-17 | 896 | 896 | 877 | 881 | 3,400 | 881 |
| 2006-10-16 | 908 | 908 | 884 | 892 | 9,600 | 892 |
| 2006-10-13 | 870 | 879 | 870 | 878 | 7,100 | 878 |
| 2006-10-12 | 885 | 885 | 874 | 878 | 3,200 | 878 |
| 2006-10-11 | 880 | 892 | 880 | 882 | 3,300 | 882 |
| 2006-10-10 | 895 | 895 | 890 | 890 | 2,300 | 890 |
| 2006-10-06 | 898 | 898 | 884 | 894 | 2,700 | 894 |
| 2006-10-05 | 882 | 895 | 881 | 894 | 3,000 | 894 |
| 2006-10-04 | 893 | 893 | 880 | 881 | 3,300 | 881 |
| 2006-10-03 | 910 | 910 | 878 | 891 | 15,600 | 891 |
| 2006-10-02 | 910 | 913 | 907 | 912 | 23,300 | 912 |
| 2006-09-29 | 910 | 910 | 892 | 906 | 8,900 | 906 |
| 2006-09-28 | 909 | 911 | 906 | 910 | 10,500 | 910 |
| 2006-09-27 | 893 | 912 | 893 | 912 | 13,900 | 912 |
| 2006-09-26 | 898 | 898 | 887 | 893 | 5,200 | 893 |
| 2006-09-25 | 888 | 899 | 888 | 899 | 14,200 | 899 |
| 2006-09-22 | 888 | 891 | 884 | 888 | 7,300 | 888 |
| 2006-09-21 | 877 | 890 | 877 | 888 | 7,900 | 888 |
| 2006-09-20 | 887 | 888 | 868 | 876 | 4,500 | 876 |
| 2006-09-19 | 864 | 890 | 864 | 888 | 17,900 | 888 |
| 2006-09-15 | 875 | 875 | 864 | 871 | 4,100 | 871 |
| 2006-09-14 | 865 | 870 | 860 | 870 | 4,500 | 870 |
| 2006-09-13 | 870 | 870 | 856 | 856 | 3,000 | 856 |
| 2006-09-12 | 870 | 870 | 857 | 864 | 6,300 | 864 |
| 2006-09-11 | 855 | 875 | 855 | 872 | 10,800 | 872 |
| 2006-09-08 | 854 | 865 | 851 | 855 | 16,500 | 855 |
| 2006-09-07 | 869 | 869 | 842 | 844 | 8,700 | 844 |
| 2006-09-06 | 850 | 875 | 850 | 872 | 9,800 | 872 |
| 2006-09-05 | 857 | 857 | 850 | 850 | 1,300 | 850 |
| 2006-09-04 | 851 | 860 | 851 | 856 | 4,700 | 856 |
| 2006-09-01 | 852 | 854 | 851 | 851 | 3,100 | 851 |
| 2006-08-31 | 845 | 855 | 840 | 851 | 5,600 | 851 |
| 2006-08-30 | 848 | 848 | 834 | 837 | 2,500 | 837 |
| 2006-08-29 | 840 | 849 | 840 | 845 | 5,200 | 845 |
| 2006-08-28 | 846 | 846 | 830 | 832 | 5,500 | 832 |
| 2006-08-25 | 845 | 851 | 845 | 845 | 2,400 | 845 |
| 2006-08-24 | 840 | 848 | 835 | 836 | 7,900 | 836 |
| 2006-08-23 | 858 | 858 | 845 | 845 | 4,500 | 845 |
| 2006-08-22 | 839 | 858 | 837 | 858 | 12,400 | 858 |
| 2006-08-21 | 840 | 840 | 830 | 835 | 6,700 | 835 |
| 2006-08-18 | 846 | 846 | 841 | 845 | 4,400 | 845 |
| 2006-08-17 | 846 | 847 | 843 | 847 | 1,500 | 847 |
| 2006-08-16 | 848 | 849 | 841 | 848 | 5,300 | 848 |
| 2006-08-15 | 844 | 844 | 833 | 839 | 7,100 | 839 |
| 2006-08-14 | 840 | 840 | 820 | 828 | 8,500 | 828 |
| 2006-08-11 | 840 | 858 | 836 | 844 | 3,200 | 844 |
| 2006-08-10 | 855 | 862 | 841 | 843 | 11,900 | 843 |
| 2006-08-09 | 842 | 853 | 832 | 853 | 6,100 | 853 |
| 2006-08-08 | 843 | 843 | 835 | 842 | 4,800 | 842 |
| 2006-08-07 | 863 | 865 | 835 | 835 | 6,000 | 835 |
| 2006-08-04 | 838 | 855 | 838 | 843 | 2,800 | 843 |
| 2006-08-03 | 840 | 840 | 836 | 837 | 3,800 | 837 |
| 2006-08-02 | 825 | 844 | 825 | 840 | 7,100 | 840 |
| 2006-08-01 | 823 | 827 | 823 | 825 | 2,500 | 825 |
| 2006-07-31 | 825 | 826 | 820 | 820 | 4,300 | 820 |
| 2006-07-28 | 819 | 820 | 811 | 818 | 6,400 | 818 |
| 2006-07-27 | 813 | 822 | 810 | 818 | 2,600 | 818 |
| 2006-07-26 | 823 | 824 | 812 | 813 | 7,100 | 813 |
| 2006-07-25 | 821 | 830 | 821 | 823 | 5,900 | 823 |
| 2006-07-24 | 822 | 829 | 819 | 821 | 3,000 | 821 |
| 2006-07-21 | 821 | 827 | 817 | 825 | 3,700 | 825 |
| 2006-07-20 | 808 | 834 | 805 | 831 | 9,200 | 831 |
| 2006-07-19 | 821 | 830 | 811 | 818 | 11,500 | 818 |
| 2006-07-18 | 858 | 858 | 841 | 841 | 5,100 | 841 |
| 2006-07-14 | 860 | 860 | 856 | 857 | 5,800 | 857 |
| 2006-07-13 | 860 | 864 | 860 | 861 | 4,100 | 861 |
| 2006-07-12 | 871 | 871 | 865 | 865 | 3,200 | 865 |
| 2006-07-11 | 872 | 878 | 868 | 878 | 5,000 | 878 |
| 2006-07-10 | 877 | 880 | 870 | 872 | 7,700 | 872 |
| 2006-07-07 | 890 | 890 | 874 | 878 | 2,300 | 878 |
| 2006-07-06 | 890 | 890 | 877 | 884 | 10,900 | 884 |
| 2006-07-05 | 880 | 898 | 880 | 887 | 8,000 | 887 |
| 2006-07-04 | 875 | 884 | 875 | 882 | 15,000 | 882 |
| 2006-07-03 | 877 | 877 | 872 | 872 | 9,700 | 872 |
| 2006-06-30 | 865 | 878 | 865 | 867 | 7,800 | 867 |
| 2006-06-29 | 873 | 873 | 856 | 860 | 21,600 | 860 |
| 2006-06-28 | 888 | 888 | 865 | 872 | 11,100 | 872 |
| 2006-06-27 | 880 | 888 | 878 | 888 | 5,900 | 888 |
| 2006-06-26 | 887 | 888 | 881 | 884 | 3,400 | 884 |
| 2006-06-23 | 898 | 898 | 887 | 892 | 8,800 | 892 |
| 2006-06-22 | 893 | 900 | 889 | 898 | 5,700 | 898 |
| 2006-06-21 | 891 | 891 | 882 | 884 | 4,300 | 884 |
| 2006-06-20 | 890 | 900 | 890 | 899 | 7,500 | 899 |
| 2006-06-19 | 901 | 910 | 895 | 907 | 6,100 | 907 |
| 2006-06-16 | 913 | 913 | 895 | 910 | 15,700 | 910 |
| 2006-06-15 | 883 | 895 | 881 | 893 | 6,400 | 893 |
| 2006-06-14 | 874 | 884 | 867 | 881 | 10,600 | 881 |
| 2006-06-13 | 886 | 886 | 873 | 876 | 34,400 | 876 |
| 2006-06-12 | 890 | 896 | 881 | 892 | 14,100 | 892 |
| 2006-06-09 | 877 | 894 | 860 | 894 | 22,000 | 894 |
| 2006-06-08 | 910 | 950 | 876 | 881 | 39,400 | 881 |
| 2006-06-07 | 895 | 914 | 895 | 906 | 17,100 | 906 |
| 2006-06-06 | 910 | 914 | 900 | 903 | 13,000 | 903 |
| 2006-06-05 | 910 | 914 | 908 | 910 | 24,600 | 910 |
| 2006-06-02 | 906 | 915 | 905 | 912 | 49,900 | 912 |
| 2006-06-01 | 894 | 903 | 890 | 900 | 7,800 | 900 |
| 2006-05-31 | 901 | 910 | 898 | 900 | 11,000 | 900 |
| 2006-05-30 | 894 | 910 | 894 | 903 | 10,400 | 903 |
| 2006-05-29 | 920 | 920 | 904 | 914 | 13,400 | 914 |
| 2006-05-26 | 915 | 919 | 912 | 916 | 14,500 | 916 |
| 2006-05-25 | 903 | 915 | 902 | 912 | 12,200 | 912 |
| 2006-05-24 | 895 | 906 | 891 | 903 | 5,900 | 903 |
| 2006-05-23 | 890 | 913 | 890 | 905 | 11,400 | 905 |
| 2006-05-22 | 915 | 920 | 884 | 903 | 20,600 | 903 |
| 2006-05-19 | 900 | 914 | 895 | 914 | 19,800 | 914 |
| 2006-05-18 | 891 | 906 | 887 | 905 | 7,900 | 905 |
| 2006-05-17 | 885 | 907 | 885 | 907 | 15,100 | 907 |
| 2006-05-16 | 910 | 919 | 902 | 905 | 24,800 | 905 |
| 2006-05-15 | 912 | 916 | 900 | 914 | 19,300 | 914 |
| 2006-05-12 | 918 | 919 | 901 | 917 | 23,400 | 917 |
| 2006-05-11 | 914 | 920 | 914 | 918 | 21,900 | 918 |
| 2006-05-10 | 912 | 920 | 910 | 917 | 36,300 | 917 |
| 2006-05-09 | 912 | 915 | 908 | 910 | 23,700 | 910 |
| 2006-05-08 | 899 | 911 | 897 | 907 | 43,200 | 907 |
| 2006-05-02 | 890 | 898 | 890 | 894 | 31,300 | 894 |
| 2006-05-01 | 892 | 894 | 881 | 886 | 21,400 | 886 |
| 2006-04-28 | 890 | 893 | 885 | 890 | 13,000 | 890 |
| 2006-04-27 | 894 | 895 | 885 | 889 | 15,200 | 889 |
| 2006-04-26 | 892 | 893 | 887 | 893 | 15,800 | 893 |
| 2006-04-25 | 899 | 899 | 881 | 893 | 42,900 | 893 |
| 2006-04-24 | 885 | 889 | 871 | 872 | 41,300 | 872 |
| 2006-04-21 | 866 | 877 | 866 | 872 | 15,600 | 872 |
| 2006-04-20 | 866 | 867 | 863 | 864 | 14,700 | 864 |
| 2006-04-19 | 869 | 875 | 865 | 865 | 10,600 | 865 |
| 2006-04-18 | 866 | 868 | 864 | 865 | 10,400 | 865 |
| 2006-04-17 | 867 | 873 | 851 | 863 | 35,300 | 863 |
| 2006-04-14 | 880 | 882 | 874 | 877 | 38,300 | 877 |
| 2006-04-13 | 899 | 899 | 881 | 884 | 14,300 | 884 |
| 2006-04-12 | 894 | 897 | 890 | 891 | 20,200 | 891 |
| 2006-04-11 | 884 | 900 | 884 | 897 | 67,400 | 897 |
| 2006-04-10 | 883 | 888 | 880 | 884 | 30,000 | 884 |
| 2006-04-07 | 881 | 882 | 878 | 882 | 20,100 | 882 |
| 2006-04-06 | 877 | 881 | 876 | 881 | 25,800 | 881 |
| 2006-04-05 | 883 | 885 | 877 | 878 | 30,400 | 878 |
| 2006-04-04 | 885 | 885 | 878 | 879 | 25,000 | 879 |
| 2006-04-03 | 874 | 881 | 874 | 879 | 28,800 | 879 |
| 2006-03-31 | 874 | 878 | 873 | 873 | 17,500 | 873 |
| 2006-03-30 | 873 | 890 | 869 | 874 | 43,500 | 874 |
| 2006-03-29 | 864 | 874 | 864 | 868 | 23,100 | 868 |
| 2006-03-28 | 878 | 879 | 864 | 869 | 57,400 | 869 |
| 2006-03-27 | 873 | 883 | 870 | 879 | 81,900 | 879 |
| 2006-03-24 | 860 | 895 | 855 | 869 | 270,500 | 869 |
| 2006-03-23 | 861 | 870 | 850 | 850 | 84,200 | 850 |
| 2006-03-22 | 868 | 868 | 860 | 860 | 49,600 | 860 |
| 2006-03-20 | 855 | 880 | 842 | 862 | 66,500 | 862 |
| 2006-03-17 | 886 | 886 | 871 | 875 | 25,700 | 875 |
| 2006-03-16 | 895 | 900 | 883 | 883 | 13,600 | 883 |
| 2006-03-15 | 899 | 909 | 897 | 897 | 7,700 | 897 |
| 2006-03-14 | 917 | 917 | 885 | 899 | 16,300 | 899 |
| 2006-03-13 | 918 | 920 | 912 | 917 | 6,600 | 917 |
| 2006-03-10 | 919 | 921 | 904 | 913 | 21,000 | 913 |
| 2006-03-09 | 901 | 920 | 901 | 920 | 10,400 | 920 |
| 2006-03-08 | 915 | 916 | 880 | 900 | 23,800 | 900 |
| 2006-03-07 | 910 | 923 | 906 | 917 | 18,700 | 917 |
| 2006-03-06 | 921 | 924 | 906 | 912 | 24,300 | 912 |
| 2006-03-03 | 890 | 909 | 888 | 905 | 25,300 | 905 |
| 2006-03-02 | 888 | 891 | 880 | 889 | 16,500 | 889 |
| 2006-03-01 | 889 | 889 | 879 | 886 | 13,500 | 886 |
| 2006-02-28 | 880 | 888 | 877 | 885 | 49,200 | 885 |
| 2006-02-27 | 879 | 886 | 876 | 876 | 46,800 | 876 |
| 2006-02-24 | 880 | 883 | 878 | 879 | 18,800 | 879 |
| 2006-02-23 | 878 | 884 | 870 | 879 | 27,900 | 879 |
| 2006-02-22 | 876 | 887 | 876 | 879 | 11,200 | 879 |
| 2006-02-21 | 874 | 883 | 874 | 883 | 19,700 | 883 |
| 2006-02-20 | 878 | 886 | 874 | 878 | 37,900 | 878 |
| 2006-02-17 | 881 | 884 | 877 | 877 | 19,500 | 877 |
| 2006-02-16 | 879 | 886 | 879 | 882 | 18,300 | 882 |
| 2006-02-15 | 885 | 885 | 877 | 878 | 19,300 | 878 |
| 2006-02-14 | 879 | 887 | 878 | 887 | 31,800 | 887 |
| 2006-02-13 | 888 | 888 | 877 | 879 | 25,600 | 879 |
| 2006-02-10 | 878 | 883 | 878 | 878 | 7,000 | 878 |
| 2006-02-09 | 884 | 887 | 876 | 878 | 16,300 | 878 |
| 2006-02-08 | 895 | 899 | 881 | 881 | 17,700 | 881 |
| 2006-02-07 | 875 | 901 | 871 | 888 | 56,300 | 888 |
| 2006-02-06 | 876 | 876 | 872 | 873 | 18,100 | 873 |
| 2006-02-03 | 876 | 876 | 872 | 874 | 23,800 | 874 |
| 2006-02-02 | 872 | 878 | 870 | 876 | 17,900 | 876 |
| 2006-02-01 | 872 | 876 | 867 | 868 | 15,600 | 868 |
| 2006-01-31 | 866 | 871 | 864 | 868 | 27,800 | 868 |
| 2006-01-30 | 866 | 869 | 864 | 865 | 58,000 | 865 |
| 2006-01-27 | 866 | 869 | 864 | 865 | 27,000 | 865 |
| 2006-01-26 | 878 | 880 | 866 | 867 | 11,700 | 867 |
| 2006-01-25 | 880 | 880 | 868 | 868 | 15,000 | 868 |
| 2006-01-24 | 860 | 878 | 860 | 873 | 17,700 | 873 |
| 2006-01-23 | 877 | 884 | 870 | 870 | 13,100 | 870 |
| 2006-01-20 | 882 | 891 | 877 | 877 | 15,400 | 877 |
| 2006-01-19 | 875 | 885 | 875 | 881 | 11,700 | 881 |
| 2006-01-18 | 885 | 895 | 866 | 885 | 25,900 | 885 |
| 2006-01-17 | 899 | 900 | 885 | 885 | 19,700 | 885 |
| 2006-01-16 | 901 | 901 | 895 | 899 | 19,700 | 899 |
| 2006-01-13 | 900 | 904 | 895 | 897 | 44,900 | 897 |
| 2006-01-12 | 900 | 904 | 895 | 896 | 22,200 | 896 |
| 2006-01-11 | 906 | 909 | 895 | 900 | 23,900 | 900 |
| 2006-01-10 | 923 | 925 | 902 | 902 | 36,700 | 902 |
| 2006-01-06 | 905 | 922 | 905 | 920 | 24,100 | 920 |
| 2006-01-05 | 892 | 903 | 890 | 898 | 34,300 | 898 |
| 2006-01-04 | 878 | 895 | 867 | 883 | 12,000 | 883 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株