9760 (株)進学会ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 720 | 720 | 705 | 712 | 5,200 | 712 |
| 2007-12-27 | 731 | 731 | 727 | 727 | 2,200 | 727 |
| 2007-12-26 | 723 | 735 | 723 | 731 | 8,200 | 731 |
| 2007-12-25 | 726 | 728 | 716 | 723 | 2,600 | 723 |
| 2007-12-21 | 734 | 734 | 697 | 726 | 10,600 | 726 |
| 2007-12-20 | 706 | 733 | 705 | 733 | 23,600 | 733 |
| 2007-12-19 | 729 | 729 | 724 | 726 | 4,500 | 726 |
| 2007-12-18 | 724 | 733 | 715 | 732 | 8,100 | 732 |
| 2007-12-17 | 726 | 730 | 722 | 724 | 5,500 | 724 |
| 2007-12-14 | 724 | 735 | 724 | 733 | 20,800 | 733 |
| 2007-12-13 | 734 | 735 | 728 | 734 | 6,600 | 734 |
| 2007-12-12 | 733 | 735 | 722 | 734 | 7,400 | 734 |
| 2007-12-11 | 724 | 735 | 714 | 730 | 7,700 | 730 |
| 2007-12-10 | 741 | 741 | 726 | 734 | 5,200 | 734 |
| 2007-12-07 | 710 | 741 | 710 | 741 | 17,400 | 741 |
| 2007-12-06 | 710 | 710 | 707 | 710 | 6,400 | 710 |
| 2007-12-05 | 704 | 710 | 695 | 710 | 4,600 | 710 |
| 2007-12-04 | 709 | 710 | 706 | 708 | 2,400 | 708 |
| 2007-12-03 | 710 | 710 | 703 | 710 | 6,800 | 710 |
| 2007-11-30 | 708 | 709 | 703 | 709 | 7,100 | 709 |
| 2007-11-29 | 696 | 710 | 696 | 709 | 18,300 | 709 |
| 2007-11-28 | 695 | 695 | 685 | 695 | 4,100 | 695 |
| 2007-11-27 | 685 | 695 | 677 | 695 | 17,400 | 695 |
| 2007-11-26 | 685 | 685 | 681 | 685 | 6,100 | 685 |
| 2007-11-22 | 679 | 694 | 679 | 694 | 18,900 | 694 |
| 2007-11-21 | 680 | 689 | 677 | 679 | 7,100 | 679 |
| 2007-11-20 | 696 | 696 | 682 | 686 | 7,000 | 686 |
| 2007-11-19 | 689 | 701 | 682 | 689 | 5,500 | 689 |
| 2007-11-16 | 681 | 688 | 681 | 687 | 7,800 | 687 |
| 2007-11-15 | 690 | 698 | 684 | 690 | 22,400 | 690 |
| 2007-11-14 | 690 | 699 | 684 | 697 | 18,500 | 697 |
| 2007-11-13 | 669 | 686 | 669 | 683 | 11,700 | 683 |
| 2007-11-12 | 685 | 698 | 681 | 689 | 14,000 | 689 |
| 2007-11-09 | 694 | 698 | 683 | 691 | 13,400 | 691 |
| 2007-11-08 | 697 | 700 | 683 | 684 | 6,100 | 684 |
| 2007-11-07 | 710 | 717 | 695 | 700 | 7,700 | 700 |
| 2007-11-06 | 711 | 723 | 711 | 718 | 5,800 | 718 |
| 2007-11-05 | 713 | 720 | 713 | 713 | 11,600 | 713 |
| 2007-11-02 | 725 | 735 | 721 | 728 | 16,700 | 728 |
| 2007-11-01 | 726 | 738 | 724 | 735 | 10,300 | 735 |
| 2007-10-31 | 721 | 727 | 710 | 726 | 17,500 | 726 |
| 2007-10-30 | 753 | 755 | 720 | 731 | 31,200 | 731 |
| 2007-10-29 | 750 | 756 | 741 | 749 | 17,200 | 749 |
| 2007-10-26 | 744 | 749 | 740 | 749 | 4,500 | 749 |
| 2007-10-25 | 745 | 749 | 735 | 744 | 8,900 | 744 |
| 2007-10-24 | 746 | 748 | 740 | 745 | 5,400 | 745 |
| 2007-10-23 | 737 | 741 | 733 | 740 | 9,100 | 740 |
| 2007-10-22 | 750 | 750 | 735 | 746 | 10,300 | 746 |
| 2007-10-19 | 758 | 758 | 753 | 753 | 7,200 | 753 |
| 2007-10-18 | 750 | 758 | 748 | 752 | 10,700 | 752 |
| 2007-10-17 | 750 | 756 | 745 | 750 | 12,000 | 750 |
| 2007-10-16 | 758 | 765 | 750 | 750 | 6,600 | 750 |
| 2007-10-15 | 755 | 765 | 755 | 763 | 6,400 | 763 |
| 2007-10-12 | 755 | 769 | 755 | 765 | 8,900 | 765 |
| 2007-10-11 | 766 | 767 | 758 | 765 | 7,800 | 765 |
| 2007-10-10 | 769 | 769 | 764 | 764 | 2,400 | 764 |
| 2007-10-09 | 770 | 770 | 760 | 764 | 4,100 | 764 |
| 2007-10-05 | 763 | 770 | 762 | 770 | 5,800 | 770 |
| 2007-10-04 | 759 | 763 | 759 | 763 | 2,500 | 763 |
| 2007-10-03 | 766 | 767 | 755 | 760 | 5,400 | 760 |
| 2007-10-02 | 769 | 772 | 757 | 767 | 7,200 | 767 |
| 2007-10-01 | 760 | 767 | 754 | 757 | 3,400 | 757 |
| 2007-09-28 | 768 | 772 | 753 | 769 | 9,700 | 769 |
| 2007-09-27 | 755 | 770 | 755 | 766 | 5,500 | 766 |
| 2007-09-26 | 760 | 772 | 754 | 765 | 7,400 | 765 |
| 2007-09-25 | 768 | 769 | 760 | 768 | 3,600 | 768 |
| 2007-09-21 | 756 | 766 | 756 | 761 | 4,400 | 761 |
| 2007-09-20 | 770 | 770 | 755 | 755 | 8,300 | 755 |
| 2007-09-19 | 753 | 764 | 753 | 762 | 10,300 | 762 |
| 2007-09-18 | 747 | 753 | 747 | 749 | 13,200 | 749 |
| 2007-09-14 | 750 | 754 | 749 | 749 | 32,200 | 749 |
| 2007-09-13 | 742 | 742 | 730 | 739 | 4,500 | 739 |
| 2007-09-12 | 732 | 743 | 730 | 732 | 7,500 | 732 |
| 2007-09-11 | 733 | 744 | 733 | 742 | 7,700 | 742 |
| 2007-09-10 | 736 | 750 | 734 | 743 | 10,700 | 743 |
| 2007-09-07 | 745 | 752 | 742 | 750 | 6,500 | 750 |
| 2007-09-06 | 741 | 745 | 733 | 745 | 4,700 | 745 |
| 2007-09-05 | 747 | 750 | 744 | 750 | 6,100 | 750 |
| 2007-09-04 | 730 | 748 | 727 | 748 | 13,200 | 748 |
| 2007-09-03 | 750 | 751 | 744 | 750 | 22,800 | 750 |
| 2007-08-31 | 730 | 755 | 727 | 755 | 22,800 | 755 |
| 2007-08-30 | 702 | 728 | 702 | 725 | 12,200 | 725 |
| 2007-08-29 | 710 | 715 | 700 | 712 | 12,400 | 712 |
| 2007-08-28 | 715 | 720 | 706 | 715 | 13,000 | 715 |
| 2007-08-27 | 709 | 717 | 705 | 715 | 13,300 | 715 |
| 2007-08-24 | 710 | 720 | 704 | 719 | 13,400 | 719 |
| 2007-08-23 | 700 | 710 | 691 | 710 | 32,800 | 710 |
| 2007-08-22 | 693 | 702 | 685 | 693 | 14,600 | 693 |
| 2007-08-21 | 693 | 699 | 687 | 693 | 13,900 | 693 |
| 2007-08-20 | 702 | 705 | 689 | 693 | 11,500 | 693 |
| 2007-08-17 | 700 | 700 | 691 | 692 | 22,600 | 692 |
| 2007-08-16 | 698 | 704 | 691 | 704 | 17,800 | 704 |
| 2007-08-15 | 704 | 705 | 688 | 704 | 13,900 | 704 |
| 2007-08-14 | 703 | 711 | 693 | 700 | 35,600 | 700 |
| 2007-08-13 | 701 | 710 | 701 | 703 | 7,400 | 703 |
| 2007-08-10 | 712 | 712 | 701 | 708 | 6,400 | 708 |
| 2007-08-09 | 712 | 718 | 711 | 718 | 29,400 | 718 |
| 2007-08-08 | 705 | 721 | 696 | 715 | 35,500 | 715 |
| 2007-08-07 | 673 | 705 | 673 | 698 | 52,600 | 698 |
| 2007-08-06 | 702 | 709 | 665 | 672 | 59,600 | 672 |
| 2007-08-03 | 701 | 713 | 701 | 713 | 3,800 | 713 |
| 2007-08-02 | 717 | 723 | 701 | 708 | 14,600 | 708 |
| 2007-08-01 | 729 | 730 | 716 | 717 | 5,100 | 717 |
| 2007-07-31 | 735 | 739 | 725 | 729 | 4,600 | 729 |
| 2007-07-30 | 729 | 737 | 724 | 735 | 4,200 | 735 |
| 2007-07-27 | 738 | 739 | 729 | 729 | 3,900 | 729 |
| 2007-07-26 | 728 | 744 | 728 | 738 | 7,200 | 738 |
| 2007-07-25 | 737 | 743 | 725 | 726 | 16,100 | 726 |
| 2007-07-24 | 723 | 729 | 716 | 719 | 5,100 | 719 |
| 2007-07-23 | 732 | 734 | 722 | 723 | 5,500 | 723 |
| 2007-07-20 | 739 | 739 | 732 | 736 | 4,600 | 736 |
| 2007-07-19 | 735 | 739 | 731 | 736 | 5,700 | 736 |
| 2007-07-18 | 741 | 746 | 734 | 734 | 7,000 | 734 |
| 2007-07-17 | 748 | 750 | 747 | 747 | 4,900 | 747 |
| 2007-07-13 | 750 | 752 | 747 | 750 | 16,200 | 750 |
| 2007-07-12 | 750 | 754 | 740 | 754 | 12,000 | 754 |
| 2007-07-11 | 760 | 760 | 750 | 751 | 24,800 | 751 |
| 2007-07-10 | 754 | 755 | 750 | 751 | 8,700 | 751 |
| 2007-07-09 | 753 | 759 | 753 | 756 | 4,000 | 756 |
| 2007-07-06 | 750 | 753 | 750 | 753 | 17,100 | 753 |
| 2007-07-05 | 753 | 757 | 748 | 754 | 9,600 | 754 |
| 2007-07-04 | 755 | 760 | 750 | 753 | 10,700 | 753 |
| 2007-07-03 | 747 | 754 | 743 | 754 | 10,400 | 754 |
| 2007-07-02 | 750 | 751 | 745 | 747 | 8,500 | 747 |
| 2007-06-29 | 735 | 748 | 735 | 746 | 16,400 | 746 |
| 2007-06-28 | 740 | 741 | 736 | 738 | 8,600 | 738 |
| 2007-06-27 | 742 | 742 | 739 | 739 | 6,900 | 739 |
| 2007-06-26 | 742 | 745 | 739 | 744 | 18,400 | 744 |
| 2007-06-25 | 739 | 742 | 735 | 742 | 29,500 | 742 |
| 2007-06-22 | 735 | 737 | 734 | 736 | 8,100 | 736 |
| 2007-06-21 | 735 | 735 | 732 | 735 | 2,800 | 735 |
| 2007-06-20 | 733 | 735 | 730 | 734 | 7,700 | 734 |
| 2007-06-19 | 735 | 735 | 733 | 733 | 4,400 | 733 |
| 2007-06-18 | 738 | 738 | 731 | 733 | 11,700 | 733 |
| 2007-06-15 | 729 | 736 | 726 | 736 | 11,500 | 736 |
| 2007-06-14 | 724 | 731 | 723 | 725 | 8,300 | 725 |
| 2007-06-13 | 724 | 728 | 722 | 723 | 6,600 | 723 |
| 2007-06-12 | 726 | 729 | 724 | 725 | 5,900 | 725 |
| 2007-06-11 | 734 | 734 | 727 | 730 | 5,600 | 730 |
| 2007-06-08 | 733 | 735 | 724 | 728 | 26,400 | 728 |
| 2007-06-07 | 727 | 728 | 726 | 727 | 3,400 | 727 |
| 2007-06-06 | 728 | 729 | 725 | 726 | 4,300 | 726 |
| 2007-06-05 | 729 | 732 | 725 | 732 | 6,300 | 732 |
| 2007-06-04 | 728 | 734 | 727 | 729 | 4,600 | 729 |
| 2007-06-01 | 731 | 734 | 726 | 730 | 10,400 | 730 |
| 2007-05-31 | 727 | 728 | 723 | 727 | 4,900 | 727 |
| 2007-05-30 | 729 | 733 | 722 | 728 | 14,500 | 728 |
| 2007-05-29 | 728 | 731 | 721 | 729 | 14,900 | 729 |
| 2007-05-28 | 723 | 729 | 721 | 729 | 6,800 | 729 |
| 2007-05-25 | 727 | 731 | 723 | 723 | 12,700 | 723 |
| 2007-05-24 | 730 | 733 | 726 | 727 | 8,600 | 727 |
| 2007-05-23 | 723 | 730 | 723 | 729 | 13,800 | 729 |
| 2007-05-22 | 725 | 728 | 721 | 727 | 7,500 | 727 |
| 2007-05-21 | 724 | 727 | 722 | 725 | 7,200 | 725 |
| 2007-05-18 | 731 | 733 | 723 | 725 | 10,400 | 725 |
| 2007-05-17 | 724 | 734 | 724 | 731 | 12,600 | 731 |
| 2007-05-16 | 730 | 730 | 723 | 727 | 11,400 | 727 |
| 2007-05-15 | 733 | 734 | 723 | 724 | 16,700 | 724 |
| 2007-05-14 | 727 | 734 | 725 | 734 | 11,200 | 734 |
| 2007-05-11 | 723 | 726 | 720 | 722 | 14,900 | 722 |
| 2007-05-10 | 712 | 720 | 712 | 719 | 5,600 | 719 |
| 2007-05-09 | 715 | 720 | 706 | 711 | 9,500 | 711 |
| 2007-05-08 | 721 | 722 | 715 | 719 | 3,900 | 719 |
| 2007-05-07 | 719 | 723 | 712 | 722 | 10,400 | 722 |
| 2007-05-02 | 710 | 712 | 709 | 711 | 5,700 | 711 |
| 2007-05-01 | 709 | 711 | 705 | 710 | 8,400 | 710 |
| 2007-04-27 | 705 | 709 | 705 | 705 | 6,600 | 705 |
| 2007-04-26 | 695 | 704 | 695 | 702 | 11,200 | 702 |
| 2007-04-25 | 681 | 699 | 680 | 688 | 14,200 | 688 |
| 2007-04-24 | 685 | 685 | 675 | 681 | 11,900 | 681 |
| 2007-04-23 | 690 | 690 | 676 | 678 | 15,400 | 678 |
| 2007-04-20 | 695 | 698 | 690 | 691 | 7,800 | 691 |
| 2007-04-19 | 708 | 708 | 700 | 701 | 14,700 | 701 |
| 2007-04-18 | 710 | 715 | 707 | 707 | 8,400 | 707 |
| 2007-04-17 | 722 | 725 | 711 | 711 | 9,800 | 711 |
| 2007-04-16 | 723 | 727 | 723 | 723 | 4,200 | 723 |
| 2007-04-13 | 728 | 730 | 721 | 721 | 9,100 | 721 |
| 2007-04-12 | 728 | 732 | 728 | 730 | 6,300 | 730 |
| 2007-04-11 | 728 | 732 | 728 | 729 | 3,700 | 729 |
| 2007-04-10 | 731 | 736 | 731 | 732 | 3,500 | 732 |
| 2007-04-09 | 734 | 735 | 730 | 734 | 6,600 | 734 |
| 2007-04-06 | 728 | 729 | 727 | 727 | 6,200 | 727 |
| 2007-04-05 | 730 | 732 | 728 | 730 | 4,700 | 730 |
| 2007-04-04 | 728 | 734 | 727 | 733 | 7,000 | 733 |
| 2007-04-03 | 726 | 729 | 726 | 727 | 6,200 | 727 |
| 2007-04-02 | 727 | 730 | 725 | 725 | 9,100 | 725 |
| 2007-03-30 | 735 | 735 | 727 | 727 | 4,800 | 727 |
| 2007-03-29 | 731 | 734 | 726 | 726 | 13,400 | 726 |
| 2007-03-28 | 738 | 740 | 731 | 736 | 6,700 | 736 |
| 2007-03-27 | 738 | 740 | 735 | 740 | 11,900 | 740 |
| 2007-03-26 | 743 | 748 | 742 | 746 | 20,600 | 746 |
| 2007-03-23 | 737 | 741 | 734 | 740 | 12,500 | 740 |
| 2007-03-22 | 734 | 742 | 734 | 734 | 16,500 | 734 |
| 2007-03-20 | 730 | 735 | 729 | 732 | 26,800 | 732 |
| 2007-03-19 | 737 | 743 | 734 | 735 | 106,400 | 735 |
| 2007-03-16 | 753 | 757 | 745 | 747 | 34,100 | 747 |
| 2007-03-15 | 763 | 763 | 749 | 750 | 20,200 | 750 |
| 2007-03-14 | 764 | 770 | 750 | 753 | 23,400 | 753 |
| 2007-03-13 | 772 | 775 | 766 | 767 | 18,300 | 767 |
| 2007-03-12 | 778 | 779 | 773 | 773 | 11,700 | 773 |
| 2007-03-09 | 776 | 780 | 770 | 775 | 51,400 | 775 |
| 2007-03-08 | 777 | 796 | 776 | 796 | 13,400 | 796 |
| 2007-03-07 | 777 | 782 | 773 | 777 | 15,300 | 777 |
| 2007-03-06 | 775 | 779 | 773 | 778 | 12,300 | 778 |
| 2007-03-05 | 776 | 779 | 776 | 778 | 12,300 | 778 |
| 2007-03-02 | 775 | 783 | 775 | 776 | 16,100 | 776 |
| 2007-03-01 | 775 | 782 | 775 | 776 | 5,700 | 776 |
| 2007-02-28 | 771 | 780 | 768 | 775 | 53,100 | 775 |
| 2007-02-27 | 779 | 780 | 775 | 778 | 13,800 | 778 |
| 2007-02-26 | 775 | 779 | 775 | 777 | 10,700 | 777 |
| 2007-02-23 | 775 | 778 | 770 | 772 | 18,300 | 772 |
| 2007-02-22 | 764 | 773 | 764 | 767 | 25,700 | 767 |
| 2007-02-21 | 758 | 764 | 755 | 763 | 11,400 | 763 |
| 2007-02-20 | 757 | 761 | 756 | 758 | 19,800 | 758 |
| 2007-02-19 | 759 | 759 | 755 | 757 | 8,600 | 757 |
| 2007-02-16 | 755 | 758 | 752 | 756 | 15,400 | 756 |
| 2007-02-15 | 754 | 755 | 747 | 751 | 10,500 | 751 |
| 2007-02-14 | 748 | 755 | 746 | 747 | 4,300 | 747 |
| 2007-02-13 | 752 | 762 | 748 | 748 | 13,200 | 748 |
| 2007-02-09 | 740 | 747 | 737 | 742 | 10,800 | 742 |
| 2007-02-08 | 745 | 745 | 741 | 742 | 3,200 | 742 |
| 2007-02-07 | 740 | 748 | 740 | 741 | 6,900 | 741 |
| 2007-02-06 | 750 | 752 | 733 | 745 | 8,800 | 745 |
| 2007-02-05 | 766 | 766 | 744 | 748 | 12,900 | 748 |
| 2007-02-02 | 764 | 766 | 760 | 766 | 6,800 | 766 |
| 2007-02-01 | 758 | 765 | 753 | 765 | 9,000 | 765 |
| 2007-01-31 | 759 | 763 | 757 | 757 | 5,400 | 757 |
| 2007-01-30 | 758 | 763 | 756 | 757 | 5,900 | 757 |
| 2007-01-29 | 755 | 761 | 753 | 757 | 5,000 | 757 |
| 2007-01-26 | 755 | 757 | 754 | 755 | 4,400 | 755 |
| 2007-01-25 | 765 | 767 | 755 | 755 | 16,400 | 755 |
| 2007-01-24 | 759 | 763 | 754 | 762 | 5,200 | 762 |
| 2007-01-23 | 759 | 761 | 755 | 755 | 4,300 | 755 |
| 2007-01-22 | 756 | 760 | 751 | 757 | 18,700 | 757 |
| 2007-01-19 | 760 | 760 | 753 | 754 | 8,800 | 754 |
| 2007-01-18 | 756 | 758 | 753 | 757 | 4,500 | 757 |
| 2007-01-17 | 756 | 757 | 750 | 752 | 12,900 | 752 |
| 2007-01-16 | 751 | 757 | 751 | 757 | 12,100 | 757 |
| 2007-01-15 | 751 | 759 | 750 | 754 | 6,900 | 754 |
| 2007-01-12 | 753 | 758 | 748 | 756 | 4,300 | 756 |
| 2007-01-11 | 752 | 760 | 745 | 747 | 4,300 | 747 |
| 2007-01-10 | 770 | 770 | 751 | 751 | 19,400 | 751 |
| 2007-01-09 | 767 | 770 | 761 | 768 | 3,800 | 768 |
| 2007-01-05 | 765 | 770 | 755 | 755 | 11,800 | 755 |
| 2007-01-04 | 769 | 769 | 760 | 767 | 4,100 | 767 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株