9769 (株)学究社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 1992-12-21 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1992-12-18 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1992-12-17 | 720 | 720 | 719 | 719 | 2,000 | 359.50 |
| 1992-12-16 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1992-12-15 | 780 | 780 | 745 | 745 | 10,000 | 372.50 |
| 1992-12-14 | 700 | 782 | 700 | 782 | 19,000 | 391 |
| 1992-12-11 | 611 | 686 | 611 | 682 | 8,000 | 341 |
| 1992-12-10 | 610 | 610 | 610 | 610 | 11,000 | 305 |
| 1992-12-08 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1992-12-07 | 511 | 511 | 511 | 511 | 2,000 | 255.50 |
| 1992-12-03 | 525 | 525 | 511 | 511 | 3,000 | 255.50 |
| 1992-11-30 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1992-11-26 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 1992-11-20 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 1992-11-05 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 1992-10-29 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 1992-10-28 | 600 | 625 | 600 | 625 | 3,000 | 312.50 |
| 1992-10-26 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 1992-09-28 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-09-14 | 689 | 690 | 689 | 690 | 5,000 | 345 |
| 1992-09-08 | 650 | 700 | 650 | 700 | 2,000 | 350 |
| 1992-09-04 | 650 | 700 | 650 | 700 | 5,000 | 350 |
| 1992-09-03 | 601 | 650 | 601 | 650 | 3,000 | 325 |
| 1992-09-02 | 551 | 601 | 551 | 601 | 4,000 | 300.50 |
| 1992-09-01 | 500 | 550 | 500 | 550 | 5,000 | 275 |
| 1992-08-27 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1992-08-26 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 1992-08-24 | 374 | 374 | 365 | 365 | 4,000 | 182.50 |
| 1992-08-20 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 1992-08-17 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1992-08-04 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1992-07-27 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 1992-07-22 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
| 1992-07-17 | 543 | 543 | 543 | 543 | 1,000 | 271.50 |
| 1992-06-26 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-06-19 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1992-06-18 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1992-06-15 | 660 | 665 | 660 | 665 | 2,000 | 332.50 |
| 1992-06-12 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1992-06-03 | 665 | 665 | 661 | 661 | 2,000 | 330.50 |
| 1992-05-27 | 680 | 680 | 661 | 661 | 3,000 | 330.50 |
| 1992-05-19 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1992-05-15 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1992-05-14 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1992-05-13 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1992-05-06 | 680 | 680 | 650 | 650 | 2,000 | 325 |
| 1992-04-27 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1992-04-20 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1992-04-07 | 705 | 705 | 700 | 700 | 11,000 | 350 |
| 1992-04-02 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-03-30 | 767 | 767 | 767 | 767 | 6,000 | 383.50 |
| 1992-03-27 | 767 | 767 | 767 | 767 | 1,000 | 383.50 |
| 1992-03-26 | 767 | 767 | 767 | 767 | 2,000 | 383.50 |
| 1992-03-24 | 770 | 770 | 770 | 770 | 7,000 | 385 |
| 1992-03-23 | 767 | 767 | 767 | 767 | 5,000 | 383.50 |
| 1992-03-18 | 767 | 767 | 767 | 767 | 6,000 | 383.50 |
| 1992-03-16 | 765 | 765 | 765 | 765 | 2,000 | 382.50 |
| 1992-03-13 | 767 | 767 | 767 | 767 | 5,000 | 383.50 |
| 1992-03-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-03-05 | 767 | 770 | 767 | 770 | 2,000 | 385 |
| 1992-03-02 | 770 | 780 | 770 | 780 | 2,000 | 390 |
| 1992-02-28 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 1992-02-21 | 765 | 765 | 765 | 765 | 3,000 | 382.50 |
| 1992-02-20 | 751 | 751 | 750 | 750 | 10,000 | 375 |
| 1992-02-19 | 765 | 765 | 750 | 750 | 9,000 | 375 |
| 1992-02-18 | 765 | 765 | 765 | 765 | 9,000 | 382.50 |
| 1992-02-17 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1992-02-14 | 765 | 765 | 765 | 765 | 6,000 | 382.50 |
| 1992-02-13 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1992-02-12 | 765 | 765 | 760 | 765 | 15,000 | 382.50 |
| 1992-02-10 | 800 | 800 | 780 | 780 | 11,000 | 390 |
| 1992-02-07 | 765 | 765 | 760 | 760 | 10,000 | 380 |
| 1992-02-06 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1992-02-04 | 750 | 750 | 750 | 750 | 8,000 | 375 |
| 1992-01-27 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1992-01-21 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-01-20 | 700 | 700 | 700 | 700 | 1,000 | 350 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株