9760 (株)進学会ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 619 | 611 | 618 | 11,900 | 618 |
| 2015-12-29 | 598 | 614 | 595 | 606 | 27,200 | 606 |
| 2015-12-28 | 586 | 596 | 584 | 589 | 116,900 | 589 |
| 2015-12-25 | 593 | 602 | 592 | 596 | 33,800 | 596 |
| 2015-12-24 | 599 | 606 | 587 | 590 | 62,400 | 590 |
| 2015-12-22 | 602 | 619 | 596 | 605 | 70,600 | 605 |
| 2015-12-21 | 605 | 614 | 601 | 610 | 21,600 | 610 |
| 2015-12-18 | 630 | 630 | 599 | 605 | 43,700 | 605 |
| 2015-12-17 | 631 | 631 | 624 | 627 | 19,000 | 627 |
| 2015-12-16 | 610 | 624 | 609 | 621 | 37,700 | 621 |
| 2015-12-15 | 617 | 624 | 608 | 608 | 33,200 | 608 |
| 2015-12-14 | 625 | 634 | 613 | 617 | 36,400 | 617 |
| 2015-12-11 | 630 | 638 | 627 | 637 | 34,400 | 637 |
| 2015-12-10 | 654 | 656 | 633 | 634 | 36,800 | 634 |
| 2015-12-09 | 664 | 672 | 657 | 662 | 23,200 | 662 |
| 2015-12-08 | 689 | 689 | 660 | 664 | 34,500 | 664 |
| 2015-12-07 | 687 | 690 | 675 | 682 | 12,700 | 682 |
| 2015-12-04 | 673 | 685 | 668 | 677 | 26,100 | 677 |
| 2015-12-03 | 681 | 688 | 667 | 673 | 38,400 | 673 |
| 2015-12-02 | 704 | 704 | 684 | 691 | 28,300 | 691 |
| 2015-12-01 | 707 | 707 | 693 | 700 | 16,700 | 700 |
| 2015-11-30 | 711 | 716 | 705 | 709 | 13,000 | 709 |
| 2015-11-27 | 719 | 722 | 708 | 711 | 23,000 | 711 |
| 2015-11-26 | 723 | 749 | 716 | 718 | 17,900 | 718 |
| 2015-11-25 | 722 | 722 | 713 | 722 | 30,500 | 722 |
| 2015-11-24 | 727 | 727 | 705 | 721 | 30,200 | 721 |
| 2015-11-20 | 746 | 749 | 713 | 726 | 45,800 | 726 |
| 2015-11-19 | 736 | 765 | 736 | 740 | 17,500 | 740 |
| 2015-11-18 | 753 | 753 | 732 | 734 | 13,300 | 734 |
| 2015-11-17 | 747 | 753 | 746 | 748 | 31,100 | 748 |
| 2015-11-16 | 735 | 746 | 727 | 741 | 15,000 | 741 |
| 2015-11-13 | 745 | 745 | 727 | 735 | 13,300 | 735 |
| 2015-11-12 | 739 | 746 | 737 | 746 | 14,000 | 746 |
| 2015-11-11 | 739 | 743 | 736 | 739 | 8,000 | 739 |
| 2015-11-10 | 744 | 744 | 723 | 739 | 15,500 | 739 |
| 2015-11-09 | 748 | 748 | 742 | 746 | 16,900 | 746 |
| 2015-11-06 | 732 | 737 | 721 | 736 | 6,000 | 736 |
| 2015-11-05 | 727 | 738 | 723 | 732 | 10,000 | 732 |
| 2015-11-04 | 739 | 740 | 693 | 717 | 17,300 | 717 |
| 2015-11-02 | 728 | 735 | 719 | 733 | 12,900 | 733 |
| 2015-10-30 | 739 | 752 | 735 | 736 | 28,500 | 736 |
| 2015-10-29 | 745 | 747 | 721 | 732 | 46,700 | 732 |
| 2015-10-28 | 748 | 748 | 740 | 742 | 13,000 | 742 |
| 2015-10-27 | 736 | 745 | 708 | 740 | 14,300 | 740 |
| 2015-10-26 | 724 | 749 | 712 | 732 | 27,200 | 732 |
| 2015-10-23 | 715 | 725 | 713 | 724 | 10,100 | 724 |
| 2015-10-22 | 715 | 715 | 710 | 714 | 5,100 | 714 |
| 2015-10-21 | 714 | 716 | 705 | 715 | 13,900 | 715 |
| 2015-10-20 | 717 | 717 | 708 | 712 | 6,400 | 712 |
| 2015-10-19 | 712 | 715 | 704 | 710 | 5,700 | 710 |
| 2015-10-16 | 724 | 724 | 708 | 712 | 11,400 | 712 |
| 2015-10-15 | 711 | 724 | 710 | 723 | 15,900 | 723 |
| 2015-10-14 | 713 | 717 | 705 | 710 | 12,800 | 710 |
| 2015-10-13 | 714 | 714 | 704 | 713 | 11,100 | 713 |
| 2015-10-09 | 713 | 719 | 709 | 713 | 12,900 | 713 |
| 2015-10-08 | 690 | 712 | 680 | 709 | 41,200 | 709 |
| 2015-10-07 | 684 | 693 | 679 | 688 | 12,600 | 688 |
| 2015-10-06 | 688 | 688 | 673 | 680 | 9,900 | 680 |
| 2015-10-05 | 684 | 698 | 670 | 678 | 11,000 | 678 |
| 2015-10-02 | 688 | 690 | 672 | 681 | 9,400 | 681 |
| 2015-10-01 | 691 | 699 | 679 | 688 | 17,300 | 688 |
| 2015-09-30 | 680 | 686 | 675 | 682 | 7,400 | 682 |
| 2015-09-29 | 674 | 681 | 668 | 671 | 26,400 | 671 |
| 2015-09-28 | 676 | 686 | 669 | 681 | 11,100 | 681 |
| 2015-09-25 | 668 | 697 | 667 | 688 | 21,600 | 688 |
| 2015-09-24 | 678 | 684 | 663 | 664 | 14,100 | 664 |
| 2015-09-18 | 683 | 689 | 671 | 682 | 15,800 | 682 |
| 2015-09-17 | 677 | 685 | 675 | 683 | 11,300 | 683 |
| 2015-09-16 | 672 | 673 | 661 | 669 | 10,500 | 669 |
| 2015-09-15 | 675 | 677 | 666 | 668 | 7,200 | 668 |
| 2015-09-14 | 685 | 690 | 670 | 673 | 14,300 | 673 |
| 2015-09-11 | 669 | 683 | 664 | 679 | 27,200 | 679 |
| 2015-09-10 | 668 | 675 | 660 | 661 | 22,400 | 661 |
| 2015-09-09 | 690 | 697 | 668 | 682 | 24,900 | 682 |
| 2015-09-08 | 671 | 675 | 666 | 667 | 11,600 | 667 |
| 2015-09-07 | 672 | 690 | 661 | 674 | 22,400 | 674 |
| 2015-09-04 | 709 | 712 | 670 | 682 | 47,000 | 682 |
| 2015-09-03 | 692 | 719 | 687 | 701 | 34,100 | 701 |
| 2015-09-02 | 647 | 689 | 647 | 675 | 32,200 | 675 |
| 2015-09-01 | 674 | 687 | 665 | 667 | 132,100 | 667 |
| 2015-08-31 | 690 | 692 | 668 | 686 | 79,700 | 686 |
| 2015-08-28 | 700 | 700 | 683 | 687 | 23,700 | 687 |
| 2015-08-27 | 696 | 707 | 681 | 683 | 39,400 | 683 |
| 2015-08-26 | 690 | 704 | 670 | 689 | 45,100 | 689 |
| 2015-08-25 | 648 | 729 | 648 | 690 | 62,700 | 690 |
| 2015-08-24 | 689 | 732 | 689 | 691 | 79,200 | 691 |
| 2015-08-21 | 720 | 747 | 718 | 729 | 51,900 | 729 |
| 2015-08-20 | 721 | 755 | 718 | 732 | 37,400 | 732 |
| 2015-08-19 | 770 | 802 | 710 | 721 | 102,000 | 721 |
| 2015-08-18 | 744 | 810 | 744 | 775 | 142,200 | 775 |
| 2015-08-17 | 725 | 743 | 725 | 741 | 53,300 | 741 |
| 2015-08-14 | 701 | 723 | 699 | 716 | 36,000 | 716 |
| 2015-08-13 | 697 | 711 | 685 | 699 | 36,400 | 699 |
| 2015-08-12 | 685 | 705 | 677 | 697 | 50,100 | 697 |
| 2015-08-11 | 681 | 700 | 680 | 695 | 63,700 | 695 |
| 2015-08-10 | 651 | 676 | 648 | 675 | 39,800 | 675 |
| 2015-08-07 | 642 | 648 | 637 | 641 | 20,500 | 641 |
| 2015-08-06 | 640 | 652 | 636 | 637 | 27,600 | 637 |
| 2015-08-05 | 640 | 642 | 633 | 634 | 16,100 | 634 |
| 2015-08-04 | 639 | 643 | 622 | 633 | 23,000 | 633 |
| 2015-08-03 | 638 | 650 | 638 | 644 | 24,600 | 644 |
| 2015-07-31 | 636 | 639 | 631 | 636 | 18,500 | 636 |
| 2015-07-30 | 638 | 642 | 635 | 635 | 16,700 | 635 |
| 2015-07-29 | 638 | 639 | 633 | 636 | 18,100 | 636 |
| 2015-07-28 | 642 | 644 | 628 | 637 | 50,100 | 637 |
| 2015-07-27 | 633 | 646 | 628 | 645 | 45,400 | 645 |
| 2015-07-24 | 641 | 648 | 631 | 633 | 30,200 | 633 |
| 2015-07-23 | 648 | 650 | 636 | 643 | 23,000 | 643 |
| 2015-07-22 | 639 | 657 | 633 | 645 | 38,100 | 645 |
| 2015-07-21 | 656 | 657 | 642 | 646 | 28,000 | 646 |
| 2015-07-17 | 670 | 672 | 650 | 653 | 56,200 | 653 |
| 2015-07-16 | 696 | 696 | 661 | 670 | 248,000 | 670 |
| 2015-07-15 | 636 | 640 | 630 | 636 | 21,100 | 636 |
| 2015-07-14 | 641 | 642 | 632 | 636 | 19,100 | 636 |
| 2015-07-13 | 625 | 638 | 625 | 631 | 20,400 | 631 |
| 2015-07-10 | 611 | 649 | 609 | 625 | 85,400 | 625 |
| 2015-07-09 | 615 | 622 | 610 | 616 | 106,000 | 616 |
| 2015-07-08 | 643 | 651 | 632 | 632 | 41,100 | 632 |
| 2015-07-07 | 642 | 654 | 639 | 649 | 83,100 | 649 |
| 2015-07-06 | 621 | 647 | 621 | 638 | 46,800 | 638 |
| 2015-07-03 | 635 | 655 | 620 | 628 | 31,000 | 628 |
| 2015-07-02 | 650 | 658 | 622 | 634 | 29,900 | 634 |
| 2015-07-01 | 612 | 647 | 609 | 643 | 91,200 | 643 |
| 2015-06-30 | 602 | 612 | 599 | 612 | 28,200 | 612 |
| 2015-06-29 | 605 | 607 | 593 | 602 | 29,100 | 602 |
| 2015-06-26 | 609 | 614 | 604 | 606 | 30,100 | 606 |
| 2015-06-25 | 604 | 611 | 598 | 608 | 44,000 | 608 |
| 2015-06-24 | 602 | 605 | 594 | 604 | 42,600 | 604 |
| 2015-06-23 | 613 | 618 | 598 | 604 | 45,000 | 604 |
| 2015-06-22 | 614 | 621 | 607 | 610 | 35,100 | 610 |
| 2015-06-19 | 600 | 615 | 600 | 610 | 33,400 | 610 |
| 2015-06-18 | 595 | 612 | 594 | 597 | 37,300 | 597 |
| 2015-06-17 | 600 | 611 | 594 | 599 | 68,300 | 599 |
| 2015-06-16 | 600 | 601 | 593 | 600 | 8,000 | 600 |
| 2015-06-15 | 597 | 597 | 589 | 594 | 18,500 | 594 |
| 2015-06-12 | 611 | 611 | 598 | 603 | 35,700 | 603 |
| 2015-06-11 | 603 | 611 | 599 | 608 | 23,400 | 608 |
| 2015-06-10 | 587 | 606 | 586 | 600 | 49,900 | 600 |
| 2015-06-09 | 593 | 595 | 588 | 591 | 14,200 | 591 |
| 2015-06-08 | 598 | 604 | 591 | 592 | 22,700 | 592 |
| 2015-06-05 | 586 | 600 | 585 | 594 | 39,000 | 594 |
| 2015-06-04 | 596 | 601 | 582 | 590 | 51,800 | 590 |
| 2015-06-03 | 575 | 608 | 575 | 593 | 30,500 | 593 |
| 2015-06-02 | 572 | 586 | 572 | 583 | 23,800 | 583 |
| 2015-06-01 | 580 | 589 | 562 | 581 | 56,100 | 581 |
| 2015-05-29 | 577 | 586 | 575 | 575 | 42,900 | 575 |
| 2015-05-28 | 585 | 586 | 580 | 580 | 21,000 | 580 |
| 2015-05-27 | 582 | 588 | 576 | 585 | 40,600 | 585 |
| 2015-05-26 | 585 | 587 | 578 | 583 | 29,400 | 583 |
| 2015-05-25 | 590 | 595 | 584 | 585 | 60,700 | 585 |
| 2015-05-22 | 604 | 607 | 581 | 592 | 161,400 | 592 |
| 2015-05-21 | 580 | 597 | 571 | 584 | 199,200 | 584 |
| 2015-05-20 | 626 | 626 | 583 | 589 | 960,100 | 589 |
| 2015-05-19 | 530 | 530 | 523 | 526 | 27,400 | 526 |
| 2015-05-18 | 538 | 542 | 522 | 538 | 29,900 | 538 |
| 2015-05-15 | 522 | 541 | 522 | 540 | 16,300 | 540 |
| 2015-05-14 | 537 | 542 | 530 | 532 | 5,300 | 532 |
| 2015-05-13 | 533 | 541 | 521 | 537 | 14,000 | 537 |
| 2015-05-12 | 538 | 538 | 523 | 533 | 11,500 | 533 |
| 2015-05-11 | 531 | 540 | 528 | 538 | 14,300 | 538 |
| 2015-05-08 | 520 | 528 | 519 | 528 | 14,300 | 528 |
| 2015-05-07 | 513 | 526 | 513 | 522 | 13,400 | 522 |
| 2015-05-01 | 520 | 521 | 511 | 515 | 41,400 | 515 |
| 2015-04-30 | 520 | 528 | 516 | 528 | 25,500 | 528 |
| 2015-04-28 | 530 | 530 | 520 | 520 | 18,000 | 520 |
| 2015-04-27 | 530 | 533 | 526 | 529 | 8,100 | 529 |
| 2015-04-24 | 539 | 539 | 528 | 530 | 18,800 | 530 |
| 2015-04-23 | 536 | 536 | 521 | 529 | 11,600 | 529 |
| 2015-04-22 | 535 | 537 | 525 | 537 | 11,000 | 537 |
| 2015-04-21 | 522 | 530 | 522 | 528 | 3,600 | 528 |
| 2015-04-20 | 521 | 529 | 520 | 526 | 11,000 | 526 |
| 2015-04-17 | 532 | 538 | 516 | 531 | 30,000 | 531 |
| 2015-04-16 | 559 | 559 | 529 | 542 | 17,200 | 542 |
| 2015-04-15 | 559 | 559 | 545 | 553 | 44,400 | 553 |
| 2015-04-14 | 538 | 546 | 532 | 546 | 7,500 | 546 |
| 2015-04-13 | 535 | 539 | 528 | 535 | 12,900 | 535 |
| 2015-04-10 | 529 | 535 | 526 | 535 | 10,400 | 535 |
| 2015-04-09 | 529 | 529 | 524 | 525 | 3,700 | 525 |
| 2015-04-08 | 523 | 529 | 523 | 527 | 5,300 | 527 |
| 2015-04-07 | 525 | 529 | 518 | 519 | 8,400 | 519 |
| 2015-04-06 | 527 | 533 | 523 | 525 | 4,300 | 525 |
| 2015-04-03 | 523 | 535 | 523 | 527 | 9,800 | 527 |
| 2015-04-02 | 520 | 530 | 513 | 519 | 15,300 | 519 |
| 2015-04-01 | 530 | 531 | 521 | 525 | 21,900 | 525 |
| 2015-03-31 | 530 | 569 | 523 | 536 | 52,100 | 536 |
| 2015-03-30 | 508 | 517 | 507 | 515 | 15,000 | 515 |
| 2015-03-27 | 500 | 516 | 495 | 502 | 19,800 | 502 |
| 2015-03-26 | 508 | 508 | 492 | 500 | 27,900 | 500 |
| 2015-03-25 | 501 | 509 | 499 | 508 | 14,900 | 508 |
| 2015-03-24 | 498 | 503 | 492 | 499 | 17,800 | 499 |
| 2015-03-23 | 481 | 504 | 481 | 496 | 26,700 | 496 |
| 2015-03-20 | 479 | 483 | 478 | 481 | 9,900 | 481 |
| 2015-03-19 | 480 | 480 | 475 | 476 | 12,600 | 476 |
| 2015-03-18 | 477 | 482 | 476 | 476 | 5,900 | 476 |
| 2015-03-17 | 477 | 481 | 476 | 476 | 8,000 | 476 |
| 2015-03-16 | 478 | 482 | 475 | 476 | 9,800 | 476 |
| 2015-03-13 | 473 | 480 | 471 | 475 | 24,700 | 475 |
| 2015-03-12 | 468 | 472 | 461 | 468 | 23,600 | 468 |
| 2015-03-11 | 467 | 472 | 465 | 467 | 17,000 | 467 |
| 2015-03-10 | 470 | 471 | 465 | 466 | 12,300 | 466 |
| 2015-03-09 | 472 | 472 | 466 | 469 | 20,000 | 469 |
| 2015-03-06 | 469 | 472 | 469 | 471 | 9,700 | 471 |
| 2015-03-05 | 466 | 474 | 466 | 469 | 10,500 | 469 |
| 2015-03-04 | 474 | 474 | 467 | 469 | 10,100 | 469 |
| 2015-03-03 | 475 | 475 | 471 | 474 | 11,200 | 474 |
| 2015-03-02 | 474 | 475 | 472 | 473 | 8,200 | 473 |
| 2015-02-27 | 478 | 478 | 470 | 470 | 10,000 | 470 |
| 2015-02-26 | 475 | 475 | 468 | 471 | 10,500 | 471 |
| 2015-02-25 | 473 | 476 | 466 | 467 | 16,400 | 467 |
| 2015-02-24 | 472 | 475 | 471 | 471 | 17,800 | 471 |
| 2015-02-23 | 476 | 479 | 466 | 469 | 13,900 | 469 |
| 2015-02-20 | 474 | 476 | 473 | 475 | 9,800 | 475 |
| 2015-02-19 | 481 | 481 | 477 | 477 | 8,600 | 477 |
| 2015-02-18 | 474 | 480 | 474 | 480 | 12,800 | 480 |
| 2015-02-17 | 471 | 476 | 465 | 476 | 8,600 | 476 |
| 2015-02-16 | 471 | 473 | 470 | 472 | 7,000 | 472 |
| 2015-02-13 | 477 | 477 | 473 | 473 | 6,300 | 473 |
| 2015-02-12 | 475 | 480 | 467 | 477 | 32,000 | 477 |
| 2015-02-10 | 470 | 470 | 465 | 469 | 4,600 | 469 |
| 2015-02-09 | 480 | 480 | 471 | 472 | 10,400 | 472 |
| 2015-02-06 | 469 | 471 | 466 | 466 | 4,000 | 466 |
| 2015-02-05 | 473 | 476 | 468 | 468 | 9,500 | 468 |
| 2015-02-04 | 467 | 481 | 465 | 469 | 37,800 | 469 |
| 2015-02-03 | 471 | 474 | 463 | 467 | 14,100 | 467 |
| 2015-02-02 | 471 | 477 | 471 | 473 | 5,300 | 473 |
| 2015-01-30 | 480 | 481 | 471 | 477 | 13,000 | 477 |
| 2015-01-29 | 479 | 482 | 479 | 480 | 4,400 | 480 |
| 2015-01-28 | 477 | 481 | 474 | 479 | 6,200 | 479 |
| 2015-01-27 | 469 | 475 | 466 | 474 | 10,700 | 474 |
| 2015-01-26 | 467 | 475 | 465 | 466 | 11,300 | 466 |
| 2015-01-23 | 467 | 467 | 463 | 467 | 6,800 | 467 |
| 2015-01-22 | 460 | 466 | 458 | 463 | 8,200 | 463 |
| 2015-01-21 | 469 | 469 | 460 | 463 | 4,100 | 463 |
| 2015-01-20 | 460 | 469 | 459 | 469 | 10,000 | 469 |
| 2015-01-19 | 464 | 469 | 460 | 464 | 7,300 | 464 |
| 2015-01-16 | 462 | 468 | 460 | 465 | 7,700 | 465 |
| 2015-01-15 | 464 | 474 | 464 | 472 | 5,800 | 472 |
| 2015-01-14 | 475 | 475 | 463 | 467 | 5,000 | 467 |
| 2015-01-13 | 479 | 479 | 470 | 475 | 78,800 | 475 |
| 2015-01-09 | 466 | 477 | 461 | 474 | 18,800 | 474 |
| 2015-01-08 | 456 | 466 | 454 | 466 | 14,100 | 466 |
| 2015-01-07 | 461 | 464 | 453 | 459 | 30,600 | 459 |
| 2015-01-06 | 486 | 488 | 471 | 476 | 22,600 | 476 |
| 2015-01-05 | 473 | 487 | 473 | 479 | 13,100 | 479 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株