9760 (株)進学会ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 300 | 303 | 298 | 301 | 8,800 | 301 |
| 2009-12-29 | 298 | 302 | 296 | 300 | 10,300 | 300 |
| 2009-12-28 | 295 | 299 | 295 | 296 | 5,900 | 296 |
| 2009-12-25 | 299 | 299 | 295 | 295 | 4,900 | 295 |
| 2009-12-24 | 296 | 300 | 296 | 299 | 13,200 | 299 |
| 2009-12-22 | 293 | 300 | 289 | 294 | 12,000 | 294 |
| 2009-12-21 | 291 | 292 | 285 | 291 | 4,100 | 291 |
| 2009-12-18 | 293 | 293 | 280 | 291 | 7,700 | 291 |
| 2009-12-17 | 294 | 294 | 281 | 293 | 7,200 | 293 |
| 2009-12-16 | 289 | 292 | 285 | 292 | 13,000 | 292 |
| 2009-12-15 | 285 | 286 | 280 | 285 | 10,700 | 285 |
| 2009-12-14 | 288 | 292 | 284 | 285 | 13,500 | 285 |
| 2009-12-11 | 289 | 289 | 280 | 288 | 25,000 | 288 |
| 2009-12-10 | 277 | 286 | 275 | 281 | 9,000 | 281 |
| 2009-12-09 | 276 | 285 | 276 | 282 | 6,400 | 282 |
| 2009-12-08 | 283 | 284 | 279 | 280 | 10,100 | 280 |
| 2009-12-07 | 290 | 293 | 278 | 283 | 20,500 | 283 |
| 2009-12-04 | 291 | 297 | 286 | 289 | 13,700 | 289 |
| 2009-12-03 | 296 | 299 | 292 | 296 | 18,700 | 296 |
| 2009-12-02 | 298 | 300 | 288 | 294 | 15,900 | 294 |
| 2009-12-01 | 295 | 298 | 288 | 293 | 10,500 | 293 |
| 2009-11-30 | 284 | 290 | 280 | 290 | 13,800 | 290 |
| 2009-11-27 | 280 | 286 | 278 | 280 | 13,200 | 280 |
| 2009-11-26 | 287 | 287 | 277 | 279 | 9,300 | 279 |
| 2009-11-25 | 286 | 289 | 279 | 283 | 12,700 | 283 |
| 2009-11-24 | 287 | 287 | 277 | 281 | 13,100 | 281 |
| 2009-11-20 | 278 | 286 | 278 | 282 | 5,300 | 282 |
| 2009-11-19 | 288 | 288 | 278 | 284 | 6,200 | 284 |
| 2009-11-18 | 280 | 292 | 280 | 287 | 11,100 | 287 |
| 2009-11-17 | 291 | 291 | 281 | 289 | 16,700 | 289 |
| 2009-11-16 | 293 | 297 | 289 | 294 | 36,900 | 294 |
| 2009-11-13 | 285 | 295 | 285 | 292 | 12,500 | 292 |
| 2009-11-12 | 303 | 303 | 280 | 287 | 25,600 | 287 |
| 2009-11-11 | 305 | 305 | 300 | 303 | 15,800 | 303 |
| 2009-11-10 | 304 | 304 | 299 | 304 | 11,500 | 304 |
| 2009-11-09 | 304 | 304 | 300 | 303 | 16,700 | 303 |
| 2009-11-06 | 302 | 304 | 300 | 301 | 17,500 | 301 |
| 2009-11-05 | 305 | 305 | 300 | 302 | 6,100 | 302 |
| 2009-11-04 | 298 | 304 | 298 | 300 | 33,500 | 300 |
| 2009-11-02 | 299 | 303 | 296 | 300 | 19,100 | 300 |
| 2009-10-30 | 303 | 304 | 301 | 301 | 13,000 | 301 |
| 2009-10-29 | 306 | 307 | 301 | 304 | 23,300 | 304 |
| 2009-10-28 | 308 | 308 | 304 | 305 | 11,800 | 305 |
| 2009-10-27 | 304 | 305 | 301 | 303 | 10,900 | 303 |
| 2009-10-26 | 308 | 308 | 297 | 303 | 32,900 | 303 |
| 2009-10-23 | 310 | 310 | 304 | 306 | 11,800 | 306 |
| 2009-10-22 | 309 | 315 | 308 | 310 | 10,500 | 310 |
| 2009-10-21 | 309 | 310 | 305 | 309 | 7,700 | 309 |
| 2009-10-20 | 310 | 312 | 309 | 310 | 22,400 | 310 |
| 2009-10-19 | 314 | 314 | 308 | 310 | 42,900 | 310 |
| 2009-10-16 | 309 | 310 | 307 | 309 | 8,200 | 309 |
| 2009-10-15 | 310 | 310 | 305 | 306 | 28,200 | 306 |
| 2009-10-14 | 310 | 310 | 304 | 306 | 14,100 | 306 |
| 2009-10-13 | 305 | 309 | 304 | 308 | 16,800 | 308 |
| 2009-10-09 | 305 | 305 | 300 | 303 | 21,800 | 303 |
| 2009-10-08 | 303 | 306 | 302 | 304 | 44,500 | 304 |
| 2009-10-07 | 302 | 305 | 300 | 304 | 41,800 | 304 |
| 2009-10-06 | 319 | 319 | 302 | 306 | 31,200 | 306 |
| 2009-10-05 | 311 | 322 | 304 | 322 | 19,100 | 322 |
| 2009-10-02 | 301 | 325 | 301 | 316 | 43,000 | 316 |
| 2009-10-01 | 334 | 334 | 325 | 326 | 13,900 | 326 |
| 2009-09-30 | 334 | 336 | 332 | 334 | 11,700 | 334 |
| 2009-09-29 | 335 | 336 | 330 | 332 | 8,500 | 332 |
| 2009-09-28 | 334 | 335 | 326 | 335 | 11,400 | 335 |
| 2009-09-25 | 339 | 339 | 331 | 336 | 7,600 | 336 |
| 2009-09-24 | 340 | 344 | 337 | 344 | 14,900 | 344 |
| 2009-09-18 | 340 | 340 | 333 | 337 | 14,300 | 337 |
| 2009-09-17 | 339 | 342 | 336 | 338 | 8,300 | 338 |
| 2009-09-16 | 348 | 349 | 336 | 343 | 14,400 | 343 |
| 2009-09-15 | 344 | 356 | 342 | 342 | 12,600 | 342 |
| 2009-09-14 | 347 | 348 | 332 | 346 | 25,400 | 346 |
| 2009-09-11 | 342 | 355 | 341 | 347 | 39,900 | 347 |
| 2009-09-10 | 344 | 344 | 337 | 342 | 16,700 | 342 |
| 2009-09-09 | 340 | 340 | 330 | 336 | 20,800 | 336 |
| 2009-09-08 | 340 | 340 | 322 | 335 | 43,500 | 335 |
| 2009-09-07 | 354 | 354 | 343 | 345 | 20,900 | 345 |
| 2009-09-04 | 360 | 364 | 347 | 353 | 22,900 | 353 |
| 2009-09-03 | 352 | 361 | 341 | 355 | 24,300 | 355 |
| 2009-09-02 | 351 | 363 | 350 | 356 | 40,400 | 356 |
| 2009-09-01 | 356 | 363 | 354 | 358 | 33,700 | 358 |
| 2009-08-31 | 368 | 378 | 361 | 361 | 84,200 | 361 |
| 2009-08-28 | 367 | 371 | 360 | 365 | 123,900 | 365 |
| 2009-08-27 | 369 | 373 | 360 | 366 | 254,800 | 366 |
| 2009-08-26 | 344 | 364 | 344 | 359 | 264,900 | 359 |
| 2009-08-25 | 354 | 354 | 343 | 343 | 7,400 | 343 |
| 2009-08-24 | 351 | 354 | 349 | 351 | 8,500 | 351 |
| 2009-08-21 | 345 | 347 | 334 | 346 | 7,200 | 346 |
| 2009-08-20 | 338 | 345 | 338 | 345 | 6,500 | 345 |
| 2009-08-19 | 340 | 340 | 334 | 337 | 7,000 | 337 |
| 2009-08-18 | 345 | 346 | 334 | 336 | 3,900 | 336 |
| 2009-08-17 | 333 | 348 | 331 | 347 | 9,700 | 347 |
| 2009-08-14 | 342 | 347 | 341 | 343 | 12,100 | 343 |
| 2009-08-13 | 338 | 342 | 334 | 340 | 5,000 | 340 |
| 2009-08-12 | 345 | 345 | 331 | 335 | 13,400 | 335 |
| 2009-08-11 | 345 | 346 | 338 | 344 | 4,000 | 344 |
| 2009-08-10 | 349 | 349 | 337 | 341 | 6,700 | 341 |
| 2009-08-07 | 343 | 344 | 323 | 344 | 20,500 | 344 |
| 2009-08-06 | 349 | 349 | 343 | 344 | 5,000 | 344 |
| 2009-08-05 | 341 | 350 | 338 | 345 | 7,800 | 345 |
| 2009-08-04 | 341 | 342 | 335 | 337 | 6,200 | 337 |
| 2009-08-03 | 336 | 340 | 334 | 340 | 6,100 | 340 |
| 2009-07-31 | 330 | 333 | 329 | 332 | 5,200 | 332 |
| 2009-07-30 | 331 | 331 | 325 | 329 | 7,900 | 329 |
| 2009-07-29 | 333 | 333 | 328 | 329 | 4,600 | 329 |
| 2009-07-28 | 335 | 339 | 332 | 333 | 8,200 | 333 |
| 2009-07-27 | 333 | 340 | 326 | 331 | 15,600 | 331 |
| 2009-07-24 | 332 | 333 | 323 | 329 | 8,200 | 329 |
| 2009-07-23 | 318 | 331 | 315 | 319 | 13,600 | 319 |
| 2009-07-22 | 336 | 336 | 316 | 321 | 7,700 | 321 |
| 2009-07-21 | 325 | 332 | 317 | 328 | 8,300 | 328 |
| 2009-07-17 | 319 | 326 | 311 | 322 | 5,000 | 322 |
| 2009-07-16 | 320 | 328 | 301 | 319 | 4,100 | 319 |
| 2009-07-15 | 316 | 329 | 311 | 317 | 6,100 | 317 |
| 2009-07-14 | 302 | 329 | 302 | 321 | 9,300 | 321 |
| 2009-07-13 | 337 | 338 | 292 | 307 | 18,700 | 307 |
| 2009-07-10 | 339 | 345 | 335 | 338 | 12,400 | 338 |
| 2009-07-09 | 340 | 352 | 338 | 341 | 11,700 | 341 |
| 2009-07-08 | 354 | 360 | 341 | 341 | 11,600 | 341 |
| 2009-07-07 | 354 | 355 | 345 | 355 | 7,800 | 355 |
| 2009-07-06 | 357 | 357 | 348 | 352 | 8,700 | 352 |
| 2009-07-03 | 355 | 360 | 339 | 358 | 16,000 | 358 |
| 2009-07-02 | 358 | 358 | 345 | 351 | 19,300 | 351 |
| 2009-07-01 | 348 | 375 | 345 | 362 | 41,400 | 362 |
| 2009-06-30 | 322 | 339 | 320 | 339 | 15,500 | 339 |
| 2009-06-29 | 326 | 330 | 310 | 312 | 9,100 | 312 |
| 2009-06-26 | 325 | 326 | 325 | 326 | 9,000 | 326 |
| 2009-06-25 | 316 | 325 | 316 | 325 | 8,300 | 325 |
| 2009-06-24 | 315 | 320 | 315 | 316 | 6,200 | 316 |
| 2009-06-23 | 310 | 319 | 301 | 313 | 13,300 | 313 |
| 2009-06-22 | 317 | 320 | 300 | 320 | 19,900 | 320 |
| 2009-06-19 | 315 | 327 | 315 | 322 | 27,700 | 322 |
| 2009-06-18 | 307 | 328 | 303 | 312 | 28,700 | 312 |
| 2009-06-17 | 289 | 305 | 286 | 298 | 14,300 | 298 |
| 2009-06-16 | 282 | 288 | 282 | 284 | 10,900 | 284 |
| 2009-06-15 | 279 | 284 | 278 | 281 | 10,700 | 281 |
| 2009-06-12 | 274 | 278 | 274 | 278 | 20,600 | 278 |
| 2009-06-11 | 268 | 269 | 267 | 269 | 11,200 | 269 |
| 2009-06-10 | 263 | 267 | 263 | 267 | 8,500 | 267 |
| 2009-06-09 | 266 | 267 | 264 | 265 | 5,400 | 265 |
| 2009-06-08 | 264 | 265 | 260 | 262 | 7,400 | 262 |
| 2009-06-05 | 265 | 265 | 255 | 257 | 7,500 | 257 |
| 2009-06-04 | 256 | 265 | 256 | 258 | 5,600 | 258 |
| 2009-06-03 | 254 | 260 | 253 | 255 | 10,900 | 255 |
| 2009-06-02 | 253 | 256 | 252 | 252 | 9,500 | 252 |
| 2009-06-01 | 257 | 257 | 246 | 252 | 42,700 | 252 |
| 2009-05-29 | 259 | 259 | 257 | 257 | 6,600 | 257 |
| 2009-05-28 | 265 | 267 | 256 | 259 | 4,700 | 259 |
| 2009-05-27 | 261 | 266 | 260 | 264 | 6,400 | 264 |
| 2009-05-26 | 258 | 268 | 256 | 267 | 10,700 | 267 |
| 2009-05-25 | 247 | 256 | 247 | 253 | 4,700 | 253 |
| 2009-05-22 | 243 | 249 | 243 | 247 | 1,600 | 247 |
| 2009-05-21 | 250 | 250 | 244 | 246 | 2,600 | 246 |
| 2009-05-20 | 249 | 250 | 249 | 250 | 2,100 | 250 |
| 2009-05-19 | 245 | 248 | 241 | 248 | 5,700 | 248 |
| 2009-05-18 | 246 | 247 | 242 | 242 | 9,900 | 242 |
| 2009-05-15 | 255 | 255 | 245 | 245 | 4,000 | 245 |
| 2009-05-14 | 245 | 253 | 244 | 245 | 5,600 | 245 |
| 2009-05-13 | 250 | 250 | 248 | 248 | 8,700 | 248 |
| 2009-05-12 | 250 | 255 | 249 | 250 | 7,300 | 250 |
| 2009-05-11 | 250 | 256 | 250 | 253 | 3,100 | 253 |
| 2009-05-08 | 250 | 254 | 240 | 254 | 8,200 | 254 |
| 2009-05-07 | 256 | 259 | 248 | 248 | 5,300 | 248 |
| 2009-05-01 | 253 | 253 | 243 | 246 | 1,400 | 246 |
| 2009-04-30 | 249 | 260 | 242 | 243 | 8,100 | 243 |
| 2009-04-28 | 245 | 247 | 239 | 239 | 7,500 | 239 |
| 2009-04-27 | 239 | 246 | 239 | 240 | 2,300 | 240 |
| 2009-04-24 | 238 | 243 | 238 | 239 | 4,300 | 239 |
| 2009-04-23 | 237 | 239 | 236 | 238 | 5,300 | 238 |
| 2009-04-22 | 240 | 245 | 237 | 237 | 6,600 | 237 |
| 2009-04-21 | 241 | 250 | 236 | 240 | 5,600 | 240 |
| 2009-04-20 | 240 | 252 | 240 | 246 | 3,100 | 246 |
| 2009-04-17 | 241 | 243 | 236 | 242 | 2,700 | 242 |
| 2009-04-16 | 235 | 247 | 235 | 243 | 10,300 | 243 |
| 2009-04-15 | 226 | 236 | 226 | 231 | 5,600 | 231 |
| 2009-04-14 | 228 | 233 | 228 | 229 | 4,600 | 229 |
| 2009-04-13 | 233 | 233 | 226 | 233 | 4,500 | 233 |
| 2009-04-10 | 234 | 238 | 226 | 228 | 2,000 | 228 |
| 2009-04-09 | 226 | 231 | 225 | 231 | 5,000 | 231 |
| 2009-04-08 | 223 | 226 | 222 | 222 | 6,500 | 222 |
| 2009-04-07 | 218 | 233 | 218 | 233 | 14,700 | 233 |
| 2009-04-06 | 216 | 218 | 215 | 218 | 4,200 | 218 |
| 2009-04-03 | 215 | 216 | 213 | 215 | 9,200 | 215 |
| 2009-04-02 | 214 | 214 | 213 | 214 | 3,400 | 214 |
| 2009-04-01 | 210 | 212 | 204 | 212 | 5,300 | 212 |
| 2009-03-31 | 217 | 217 | 212 | 215 | 14,600 | 215 |
| 2009-03-30 | 214 | 218 | 214 | 215 | 11,500 | 215 |
| 2009-03-27 | 213 | 215 | 209 | 212 | 6,300 | 212 |
| 2009-03-26 | 212 | 213 | 210 | 211 | 11,200 | 211 |
| 2009-03-25 | 211 | 212 | 210 | 212 | 15,300 | 212 |
| 2009-03-24 | 213 | 215 | 207 | 209 | 19,600 | 209 |
| 2009-03-23 | 208 | 208 | 206 | 208 | 6,900 | 208 |
| 2009-03-19 | 205 | 208 | 201 | 201 | 5,900 | 201 |
| 2009-03-18 | 196 | 209 | 194 | 209 | 11,700 | 209 |
| 2009-03-17 | 208 | 211 | 193 | 193 | 21,800 | 193 |
| 2009-03-16 | 202 | 206 | 200 | 203 | 13,300 | 203 |
| 2009-03-13 | 190 | 210 | 190 | 192 | 26,700 | 192 |
| 2009-03-12 | 192 | 192 | 191 | 191 | 12,700 | 191 |
| 2009-03-11 | 192 | 197 | 191 | 191 | 13,200 | 191 |
| 2009-03-10 | 203 | 205 | 192 | 193 | 14,100 | 193 |
| 2009-03-09 | 205 | 208 | 205 | 208 | 3,700 | 208 |
| 2009-03-06 | 213 | 213 | 205 | 205 | 7,900 | 205 |
| 2009-03-05 | 213 | 215 | 207 | 211 | 12,300 | 211 |
| 2009-03-04 | 210 | 212 | 204 | 208 | 6,700 | 208 |
| 2009-03-03 | 202 | 205 | 202 | 205 | 2,800 | 205 |
| 2009-03-02 | 203 | 203 | 201 | 202 | 5,400 | 202 |
| 2009-02-27 | 203 | 204 | 201 | 202 | 17,300 | 202 |
| 2009-02-26 | 200 | 205 | 197 | 205 | 20,500 | 205 |
| 2009-02-25 | 203 | 211 | 200 | 200 | 15,100 | 200 |
| 2009-02-24 | 205 | 207 | 203 | 203 | 4,100 | 203 |
| 2009-02-23 | 205 | 220 | 201 | 205 | 16,300 | 205 |
| 2009-02-20 | 223 | 224 | 209 | 212 | 12,400 | 212 |
| 2009-02-19 | 224 | 224 | 222 | 223 | 6,500 | 223 |
| 2009-02-18 | 225 | 229 | 223 | 223 | 19,700 | 223 |
| 2009-02-17 | 240 | 240 | 238 | 240 | 4,600 | 240 |
| 2009-02-16 | 253 | 253 | 242 | 243 | 14,800 | 243 |
| 2009-02-13 | 250 | 250 | 248 | 248 | 10,500 | 248 |
| 2009-02-12 | 257 | 257 | 254 | 255 | 12,200 | 255 |
| 2009-02-10 | 250 | 255 | 248 | 253 | 12,800 | 253 |
| 2009-02-09 | 253 | 256 | 246 | 246 | 12,200 | 246 |
| 2009-02-06 | 252 | 260 | 252 | 256 | 6,300 | 256 |
| 2009-02-05 | 262 | 262 | 257 | 258 | 6,700 | 258 |
| 2009-02-04 | 260 | 261 | 255 | 260 | 8,900 | 260 |
| 2009-02-03 | 257 | 285 | 256 | 261 | 18,800 | 261 |
| 2009-02-02 | 256 | 258 | 252 | 252 | 10,600 | 252 |
| 2009-01-30 | 266 | 266 | 254 | 261 | 21,300 | 261 |
| 2009-01-29 | 269 | 275 | 255 | 267 | 47,600 | 267 |
| 2009-01-28 | 262 | 265 | 261 | 262 | 14,700 | 262 |
| 2009-01-27 | 264 | 264 | 258 | 260 | 18,600 | 260 |
| 2009-01-26 | 265 | 270 | 254 | 262 | 35,400 | 262 |
| 2009-01-23 | 283 | 283 | 275 | 275 | 21,900 | 275 |
| 2009-01-22 | 292 | 292 | 281 | 285 | 34,100 | 285 |
| 2009-01-21 | 292 | 292 | 290 | 291 | 10,400 | 291 |
| 2009-01-20 | 294 | 295 | 293 | 293 | 3,600 | 293 |
| 2009-01-19 | 297 | 299 | 297 | 299 | 4,100 | 299 |
| 2009-01-16 | 295 | 300 | 295 | 300 | 3,500 | 300 |
| 2009-01-15 | 298 | 299 | 292 | 298 | 10,400 | 298 |
| 2009-01-14 | 296 | 298 | 296 | 296 | 2,500 | 296 |
| 2009-01-13 | 298 | 298 | 293 | 296 | 5,900 | 296 |
| 2009-01-09 | 299 | 299 | 297 | 298 | 5,500 | 298 |
| 2009-01-08 | 299 | 300 | 297 | 300 | 5,600 | 300 |
| 2009-01-07 | 300 | 300 | 296 | 299 | 8,000 | 299 |
| 2009-01-06 | 300 | 300 | 293 | 300 | 6,200 | 300 |
| 2009-01-05 | 300 | 300 | 298 | 298 | 7,600 | 298 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株