9760 (株)進学会ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 297 | 299 | 293 | 299 | 3,700 | 299 |
| 2008-12-29 | 300 | 300 | 295 | 297 | 4,800 | 297 |
| 2008-12-26 | 292 | 296 | 292 | 295 | 1,900 | 295 |
| 2008-12-25 | 293 | 295 | 291 | 292 | 2,000 | 292 |
| 2008-12-24 | 295 | 296 | 292 | 292 | 1,500 | 292 |
| 2008-12-22 | 292 | 297 | 292 | 296 | 5,600 | 296 |
| 2008-12-19 | 299 | 299 | 294 | 297 | 3,700 | 297 |
| 2008-12-18 | 295 | 300 | 295 | 297 | 4,500 | 297 |
| 2008-12-17 | 299 | 300 | 297 | 300 | 6,300 | 300 |
| 2008-12-16 | 300 | 300 | 297 | 299 | 8,000 | 299 |
| 2008-12-15 | 291 | 300 | 291 | 299 | 12,100 | 299 |
| 2008-12-12 | 292 | 292 | 282 | 289 | 15,400 | 289 |
| 2008-12-11 | 285 | 292 | 285 | 292 | 6,300 | 292 |
| 2008-12-10 | 282 | 291 | 282 | 288 | 6,900 | 288 |
| 2008-12-09 | 298 | 299 | 288 | 292 | 13,400 | 292 |
| 2008-12-08 | 297 | 300 | 295 | 300 | 16,500 | 300 |
| 2008-12-05 | 297 | 300 | 297 | 299 | 5,600 | 299 |
| 2008-12-04 | 300 | 300 | 295 | 297 | 6,700 | 297 |
| 2008-12-03 | 295 | 300 | 295 | 300 | 9,700 | 300 |
| 2008-12-02 | 295 | 300 | 291 | 297 | 6,700 | 297 |
| 2008-12-01 | 300 | 300 | 297 | 300 | 6,400 | 300 |
| 2008-11-28 | 300 | 303 | 300 | 300 | 13,300 | 300 |
| 2008-11-27 | 300 | 303 | 298 | 300 | 17,000 | 300 |
| 2008-11-26 | 303 | 303 | 294 | 298 | 11,200 | 298 |
| 2008-11-25 | 300 | 305 | 296 | 303 | 11,000 | 303 |
| 2008-11-21 | 300 | 314 | 298 | 300 | 11,500 | 300 |
| 2008-11-20 | 328 | 328 | 300 | 303 | 8,200 | 303 |
| 2008-11-19 | 318 | 327 | 316 | 327 | 3,700 | 327 |
| 2008-11-18 | 315 | 322 | 311 | 320 | 4,300 | 320 |
| 2008-11-17 | 313 | 315 | 301 | 313 | 6,600 | 313 |
| 2008-11-14 | 320 | 320 | 313 | 318 | 3,900 | 318 |
| 2008-11-13 | 310 | 312 | 310 | 311 | 6,900 | 311 |
| 2008-11-12 | 311 | 313 | 310 | 310 | 3,300 | 310 |
| 2008-11-11 | 318 | 318 | 310 | 310 | 7,900 | 310 |
| 2008-11-10 | 320 | 330 | 312 | 313 | 27,500 | 313 |
| 2008-11-07 | 327 | 334 | 325 | 325 | 8,300 | 325 |
| 2008-11-06 | 332 | 334 | 326 | 327 | 8,800 | 327 |
| 2008-11-05 | 330 | 334 | 320 | 334 | 24,700 | 334 |
| 2008-11-04 | 323 | 332 | 319 | 320 | 18,500 | 320 |
| 2008-10-31 | 330 | 332 | 322 | 322 | 13,400 | 322 |
| 2008-10-30 | 330 | 332 | 328 | 332 | 12,200 | 332 |
| 2008-10-29 | 337 | 339 | 328 | 332 | 17,600 | 332 |
| 2008-10-28 | 327 | 332 | 317 | 332 | 21,600 | 332 |
| 2008-10-27 | 325 | 330 | 320 | 322 | 20,100 | 322 |
| 2008-10-24 | 340 | 340 | 320 | 323 | 11,100 | 323 |
| 2008-10-23 | 328 | 334 | 321 | 330 | 8,800 | 330 |
| 2008-10-22 | 330 | 339 | 321 | 339 | 6,300 | 339 |
| 2008-10-21 | 321 | 330 | 320 | 330 | 10,700 | 330 |
| 2008-10-20 | 348 | 348 | 311 | 311 | 12,900 | 311 |
| 2008-10-17 | 332 | 339 | 323 | 338 | 4,800 | 338 |
| 2008-10-16 | 319 | 324 | 310 | 324 | 12,400 | 324 |
| 2008-10-15 | 340 | 340 | 316 | 322 | 7,000 | 322 |
| 2008-10-14 | 348 | 351 | 333 | 340 | 9,500 | 340 |
| 2008-10-10 | 355 | 355 | 321 | 321 | 19,200 | 321 |
| 2008-10-09 | 345 | 363 | 339 | 363 | 6,000 | 363 |
| 2008-10-08 | 376 | 391 | 361 | 365 | 7,600 | 365 |
| 2008-10-07 | 380 | 381 | 354 | 380 | 12,300 | 380 |
| 2008-10-06 | 392 | 392 | 382 | 385 | 6,700 | 385 |
| 2008-10-03 | 371 | 392 | 370 | 392 | 8,800 | 392 |
| 2008-10-02 | 374 | 378 | 370 | 374 | 3,500 | 374 |
| 2008-10-01 | 381 | 381 | 361 | 369 | 4,500 | 369 |
| 2008-09-30 | 356 | 372 | 356 | 372 | 9,500 | 372 |
| 2008-09-29 | 398 | 405 | 390 | 392 | 7,900 | 392 |
| 2008-09-26 | 411 | 418 | 400 | 403 | 13,900 | 403 |
| 2008-09-25 | 422 | 427 | 414 | 416 | 6,900 | 416 |
| 2008-09-24 | 424 | 428 | 418 | 427 | 5,200 | 427 |
| 2008-09-22 | 431 | 435 | 424 | 424 | 6,700 | 424 |
| 2008-09-19 | 418 | 431 | 400 | 431 | 9,100 | 431 |
| 2008-09-18 | 410 | 429 | 406 | 427 | 3,900 | 427 |
| 2008-09-17 | 418 | 418 | 407 | 415 | 7,600 | 415 |
| 2008-09-16 | 419 | 420 | 403 | 411 | 10,500 | 411 |
| 2008-09-12 | 425 | 431 | 424 | 427 | 14,900 | 427 |
| 2008-09-11 | 434 | 434 | 426 | 429 | 8,400 | 429 |
| 2008-09-10 | 427 | 437 | 427 | 435 | 8,900 | 435 |
| 2008-09-09 | 426 | 432 | 424 | 427 | 3,400 | 427 |
| 2008-09-08 | 422 | 433 | 422 | 431 | 5,500 | 431 |
| 2008-09-05 | 415 | 434 | 413 | 424 | 8,300 | 424 |
| 2008-09-04 | 434 | 434 | 414 | 422 | 8,600 | 422 |
| 2008-09-03 | 418 | 435 | 416 | 435 | 13,900 | 435 |
| 2008-09-02 | 416 | 416 | 407 | 411 | 4,800 | 411 |
| 2008-09-01 | 421 | 421 | 416 | 416 | 8,500 | 416 |
| 2008-08-29 | 424 | 426 | 424 | 426 | 7,700 | 426 |
| 2008-08-28 | 420 | 424 | 418 | 423 | 6,300 | 423 |
| 2008-08-27 | 428 | 428 | 417 | 422 | 6,500 | 422 |
| 2008-08-26 | 429 | 430 | 421 | 428 | 11,100 | 428 |
| 2008-08-25 | 436 | 436 | 425 | 430 | 8,200 | 430 |
| 2008-08-22 | 428 | 440 | 421 | 421 | 6,000 | 421 |
| 2008-08-21 | 418 | 425 | 414 | 424 | 15,600 | 424 |
| 2008-08-20 | 425 | 430 | 420 | 423 | 16,100 | 423 |
| 2008-08-19 | 438 | 440 | 426 | 432 | 25,700 | 432 |
| 2008-08-18 | 444 | 444 | 438 | 443 | 28,100 | 443 |
| 2008-08-15 | 420 | 440 | 413 | 434 | 30,800 | 434 |
| 2008-08-14 | 393 | 397 | 392 | 395 | 19,500 | 395 |
| 2008-08-13 | 382 | 390 | 380 | 389 | 9,700 | 389 |
| 2008-08-12 | 391 | 393 | 385 | 387 | 21,100 | 387 |
| 2008-08-11 | 395 | 395 | 387 | 390 | 4,100 | 390 |
| 2008-08-08 | 393 | 398 | 389 | 392 | 6,000 | 392 |
| 2008-08-07 | 397 | 397 | 386 | 389 | 6,800 | 389 |
| 2008-08-06 | 400 | 400 | 391 | 392 | 20,900 | 392 |
| 2008-08-05 | 400 | 400 | 397 | 397 | 4,500 | 397 |
| 2008-08-04 | 396 | 403 | 395 | 397 | 4,800 | 397 |
| 2008-08-01 | 397 | 402 | 395 | 396 | 11,100 | 396 |
| 2008-07-31 | 405 | 409 | 396 | 402 | 19,200 | 402 |
| 2008-07-30 | 399 | 405 | 399 | 402 | 9,000 | 402 |
| 2008-07-29 | 398 | 400 | 389 | 392 | 12,500 | 392 |
| 2008-07-28 | 405 | 408 | 395 | 398 | 13,700 | 398 |
| 2008-07-25 | 411 | 415 | 405 | 405 | 7,400 | 405 |
| 2008-07-24 | 411 | 415 | 409 | 411 | 7,600 | 411 |
| 2008-07-23 | 406 | 411 | 405 | 406 | 8,900 | 406 |
| 2008-07-22 | 407 | 412 | 401 | 411 | 9,600 | 411 |
| 2008-07-18 | 415 | 416 | 400 | 403 | 13,400 | 403 |
| 2008-07-17 | 414 | 421 | 413 | 418 | 7,500 | 418 |
| 2008-07-16 | 411 | 416 | 406 | 414 | 5,600 | 414 |
| 2008-07-15 | 414 | 419 | 414 | 415 | 5,800 | 415 |
| 2008-07-14 | 414 | 423 | 414 | 419 | 10,600 | 419 |
| 2008-07-11 | 423 | 428 | 417 | 419 | 9,600 | 419 |
| 2008-07-10 | 423 | 431 | 421 | 428 | 6,300 | 428 |
| 2008-07-09 | 428 | 431 | 427 | 427 | 7,500 | 427 |
| 2008-07-08 | 430 | 436 | 427 | 427 | 7,900 | 427 |
| 2008-07-07 | 436 | 436 | 432 | 434 | 4,300 | 434 |
| 2008-07-04 | 446 | 446 | 435 | 441 | 4,200 | 441 |
| 2008-07-03 | 433 | 445 | 433 | 444 | 5,400 | 444 |
| 2008-07-02 | 441 | 441 | 430 | 435 | 6,300 | 435 |
| 2008-07-01 | 440 | 446 | 438 | 446 | 2,700 | 446 |
| 2008-06-30 | 441 | 446 | 440 | 440 | 2,500 | 440 |
| 2008-06-27 | 440 | 445 | 434 | 441 | 7,300 | 441 |
| 2008-06-26 | 445 | 446 | 439 | 445 | 4,100 | 445 |
| 2008-06-25 | 436 | 445 | 435 | 445 | 6,200 | 445 |
| 2008-06-24 | 437 | 443 | 430 | 435 | 6,800 | 435 |
| 2008-06-23 | 440 | 455 | 440 | 452 | 3,300 | 452 |
| 2008-06-20 | 450 | 462 | 450 | 450 | 9,300 | 450 |
| 2008-06-19 | 463 | 463 | 444 | 450 | 13,700 | 450 |
| 2008-06-18 | 470 | 470 | 462 | 463 | 5,000 | 463 |
| 2008-06-17 | 469 | 470 | 465 | 468 | 3,300 | 468 |
| 2008-06-16 | 460 | 469 | 457 | 464 | 4,600 | 464 |
| 2008-06-13 | 462 | 468 | 456 | 462 | 19,300 | 462 |
| 2008-06-12 | 467 | 479 | 462 | 475 | 22,500 | 475 |
| 2008-06-11 | 466 | 468 | 462 | 462 | 6,500 | 462 |
| 2008-06-10 | 469 | 469 | 462 | 464 | 4,500 | 464 |
| 2008-06-09 | 480 | 480 | 468 | 468 | 7,400 | 468 |
| 2008-06-06 | 479 | 485 | 477 | 477 | 3,800 | 477 |
| 2008-06-05 | 470 | 479 | 470 | 479 | 6,300 | 479 |
| 2008-06-04 | 469 | 472 | 466 | 472 | 4,500 | 472 |
| 2008-06-03 | 472 | 475 | 469 | 469 | 8,700 | 469 |
| 2008-06-02 | 482 | 483 | 477 | 478 | 3,400 | 478 |
| 2008-05-30 | 471 | 486 | 469 | 486 | 4,900 | 486 |
| 2008-05-29 | 459 | 472 | 459 | 472 | 7,300 | 472 |
| 2008-05-28 | 478 | 478 | 459 | 459 | 8,700 | 459 |
| 2008-05-27 | 480 | 484 | 479 | 481 | 2,100 | 481 |
| 2008-05-26 | 480 | 484 | 477 | 477 | 5,500 | 477 |
| 2008-05-23 | 480 | 489 | 480 | 480 | 9,500 | 480 |
| 2008-05-22 | 482 | 488 | 477 | 480 | 7,100 | 480 |
| 2008-05-21 | 496 | 499 | 482 | 482 | 14,800 | 482 |
| 2008-05-20 | 514 | 514 | 507 | 512 | 6,100 | 512 |
| 2008-05-19 | 493 | 507 | 493 | 507 | 9,900 | 507 |
| 2008-05-16 | 503 | 503 | 495 | 498 | 10,800 | 498 |
| 2008-05-15 | 484 | 511 | 479 | 498 | 19,400 | 498 |
| 2008-05-14 | 478 | 494 | 477 | 479 | 12,900 | 479 |
| 2008-05-13 | 483 | 491 | 476 | 477 | 9,100 | 477 |
| 2008-05-12 | 490 | 494 | 472 | 484 | 16,100 | 484 |
| 2008-05-09 | 522 | 526 | 520 | 520 | 4,600 | 520 |
| 2008-05-08 | 528 | 530 | 522 | 522 | 9,700 | 522 |
| 2008-05-07 | 519 | 530 | 519 | 527 | 10,500 | 527 |
| 2008-05-02 | 522 | 530 | 517 | 529 | 8,400 | 529 |
| 2008-05-01 | 524 | 525 | 518 | 522 | 7,800 | 522 |
| 2008-04-30 | 521 | 527 | 521 | 522 | 15,100 | 522 |
| 2008-04-28 | 516 | 525 | 516 | 521 | 4,500 | 521 |
| 2008-04-25 | 528 | 534 | 516 | 516 | 26,800 | 516 |
| 2008-04-24 | 530 | 530 | 527 | 528 | 16,400 | 528 |
| 2008-04-23 | 529 | 534 | 526 | 530 | 6,000 | 530 |
| 2008-04-22 | 527 | 529 | 521 | 529 | 14,400 | 529 |
| 2008-04-21 | 530 | 535 | 516 | 527 | 21,900 | 527 |
| 2008-04-18 | 530 | 534 | 524 | 530 | 5,700 | 530 |
| 2008-04-17 | 522 | 537 | 521 | 534 | 4,100 | 534 |
| 2008-04-16 | 520 | 532 | 518 | 532 | 4,600 | 532 |
| 2008-04-15 | 509 | 519 | 509 | 516 | 4,900 | 516 |
| 2008-04-14 | 530 | 534 | 506 | 518 | 6,600 | 518 |
| 2008-04-11 | 532 | 550 | 527 | 550 | 4,500 | 550 |
| 2008-04-10 | 563 | 563 | 521 | 531 | 5,100 | 531 |
| 2008-04-09 | 555 | 566 | 555 | 566 | 9,700 | 566 |
| 2008-04-08 | 550 | 560 | 550 | 555 | 6,500 | 555 |
| 2008-04-07 | 530 | 547 | 530 | 547 | 8,600 | 547 |
| 2008-04-04 | 509 | 529 | 508 | 527 | 16,100 | 527 |
| 2008-04-03 | 520 | 520 | 492 | 503 | 14,100 | 503 |
| 2008-04-02 | 501 | 530 | 501 | 530 | 14,600 | 530 |
| 2008-04-01 | 490 | 508 | 490 | 507 | 7,200 | 507 |
| 2008-03-31 | 516 | 517 | 489 | 489 | 15,800 | 489 |
| 2008-03-28 | 490 | 514 | 483 | 513 | 16,900 | 513 |
| 2008-03-27 | 494 | 500 | 486 | 496 | 7,000 | 496 |
| 2008-03-26 | 474 | 493 | 466 | 493 | 13,600 | 493 |
| 2008-03-25 | 502 | 507 | 491 | 495 | 37,200 | 495 |
| 2008-03-24 | 475 | 520 | 469 | 512 | 150,000 | 512 |
| 2008-03-21 | 454 | 465 | 451 | 462 | 27,800 | 462 |
| 2008-03-19 | 455 | 455 | 446 | 454 | 16,700 | 454 |
| 2008-03-18 | 455 | 464 | 436 | 441 | 27,100 | 441 |
| 2008-03-17 | 459 | 459 | 452 | 455 | 23,800 | 455 |
| 2008-03-14 | 468 | 469 | 460 | 460 | 31,400 | 460 |
| 2008-03-13 | 460 | 460 | 455 | 456 | 26,600 | 456 |
| 2008-03-12 | 485 | 485 | 462 | 464 | 33,800 | 464 |
| 2008-03-11 | 455 | 494 | 455 | 480 | 62,000 | 480 |
| 2008-03-10 | 531 | 540 | 530 | 530 | 8,000 | 530 |
| 2008-03-07 | 559 | 560 | 534 | 541 | 4,800 | 541 |
| 2008-03-06 | 549 | 554 | 549 | 552 | 2,700 | 552 |
| 2008-03-05 | 551 | 555 | 549 | 549 | 54,000 | 549 |
| 2008-03-04 | 550 | 558 | 549 | 550 | 26,400 | 550 |
| 2008-03-03 | 550 | 560 | 548 | 550 | 13,100 | 550 |
| 2008-02-29 | 560 | 565 | 553 | 553 | 11,000 | 553 |
| 2008-02-28 | 565 | 565 | 555 | 561 | 17,600 | 561 |
| 2008-02-27 | 580 | 584 | 561 | 561 | 17,400 | 561 |
| 2008-02-26 | 600 | 600 | 557 | 560 | 29,400 | 560 |
| 2008-02-25 | 600 | 604 | 599 | 604 | 10,000 | 604 |
| 2008-02-22 | 602 | 604 | 595 | 600 | 5,900 | 600 |
| 2008-02-21 | 601 | 616 | 594 | 609 | 7,700 | 609 |
| 2008-02-20 | 633 | 639 | 601 | 604 | 7,800 | 604 |
| 2008-02-19 | 641 | 659 | 632 | 640 | 10,500 | 640 |
| 2008-02-18 | 650 | 654 | 646 | 646 | 3,000 | 646 |
| 2008-02-15 | 668 | 669 | 653 | 655 | 4,600 | 655 |
| 2008-02-14 | 650 | 667 | 650 | 658 | 3,300 | 658 |
| 2008-02-13 | 641 | 672 | 640 | 640 | 9,200 | 640 |
| 2008-02-12 | 661 | 661 | 637 | 651 | 12,300 | 651 |
| 2008-02-08 | 659 | 688 | 659 | 672 | 4,500 | 672 |
| 2008-02-07 | 655 | 665 | 652 | 665 | 2,400 | 665 |
| 2008-02-06 | 669 | 669 | 652 | 655 | 6,700 | 655 |
| 2008-02-05 | 686 | 690 | 676 | 679 | 6,200 | 679 |
| 2008-02-04 | 659 | 688 | 659 | 683 | 4,400 | 683 |
| 2008-02-01 | 660 | 666 | 660 | 660 | 4,200 | 660 |
| 2008-01-31 | 656 | 678 | 656 | 678 | 15,600 | 678 |
| 2008-01-30 | 669 | 669 | 651 | 655 | 5,900 | 655 |
| 2008-01-29 | 654 | 663 | 639 | 659 | 5,600 | 659 |
| 2008-01-28 | 649 | 660 | 637 | 638 | 13,000 | 638 |
| 2008-01-25 | 648 | 649 | 639 | 649 | 3,900 | 649 |
| 2008-01-24 | 614 | 649 | 614 | 639 | 8,100 | 639 |
| 2008-01-23 | 604 | 636 | 604 | 624 | 7,400 | 624 |
| 2008-01-22 | 658 | 658 | 581 | 600 | 22,100 | 600 |
| 2008-01-21 | 650 | 660 | 647 | 648 | 2,300 | 648 |
| 2008-01-18 | 663 | 674 | 652 | 666 | 20,100 | 666 |
| 2008-01-17 | 658 | 670 | 643 | 668 | 4,600 | 668 |
| 2008-01-16 | 650 | 661 | 645 | 657 | 3,400 | 657 |
| 2008-01-15 | 675 | 680 | 665 | 668 | 4,700 | 668 |
| 2008-01-11 | 700 | 700 | 672 | 685 | 7,800 | 685 |
| 2008-01-10 | 686 | 695 | 670 | 695 | 5,700 | 695 |
| 2008-01-09 | 659 | 700 | 655 | 699 | 11,100 | 699 |
| 2008-01-08 | 668 | 678 | 661 | 669 | 8,400 | 669 |
| 2008-01-07 | 650 | 679 | 641 | 678 | 12,100 | 678 |
| 2008-01-04 | 702 | 702 | 634 | 651 | 9,200 | 651 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株