9769 (株)学究社 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 650 | 650 | 630 | 630 | 4,000 | 315 |
| 1993-12-16 | 631 | 631 | 630 | 630 | 2,000 | 315 |
| 1993-12-15 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 1993-12-08 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 1993-12-07 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 1993-12-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-11-30 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1993-11-29 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1993-11-26 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1993-11-25 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1993-11-22 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1993-11-16 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1993-11-15 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1993-11-10 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1993-11-09 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-11-08 | 670 | 680 | 670 | 680 | 5,000 | 340 |
| 1993-11-05 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1993-11-04 | 672 | 680 | 672 | 680 | 2,000 | 340 |
| 1993-11-02 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1993-11-01 | 682 | 682 | 682 | 682 | 1,000 | 341 |
| 1993-10-26 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1993-10-20 | 790 | 790 | 750 | 750 | 4,000 | 375 |
| 1993-10-19 | 791 | 791 | 790 | 790 | 2,000 | 395 |
| 1993-10-15 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1993-10-14 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1993-10-08 | 840 | 880 | 840 | 880 | 12,000 | 440 |
| 1993-10-07 | 850 | 850 | 840 | 840 | 2,000 | 420 |
| 1993-10-06 | 801 | 850 | 800 | 850 | 6,000 | 425 |
| 1993-10-05 | 870 | 870 | 801 | 801 | 4,000 | 400.50 |
| 1993-10-04 | 851 | 910 | 841 | 880 | 21,000 | 440 |
| 1993-10-01 | 752 | 831 | 752 | 831 | 9,000 | 415.50 |
| 1993-09-30 | 730 | 740 | 730 | 740 | 2,000 | 370 |
| 1993-09-29 | 710 | 710 | 700 | 700 | 2,000 | 350 |
| 1993-09-27 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-09-24 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 1993-09-22 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-09-14 | 730 | 730 | 730 | 730 | 10,000 | 365 |
| 1993-09-13 | 736 | 736 | 730 | 730 | 5,000 | 365 |
| 1993-09-10 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-09-08 | 710 | 710 | 700 | 710 | 3,000 | 355 |
| 1993-09-07 | 675 | 680 | 675 | 680 | 6,000 | 340 |
| 1993-09-06 | 675 | 677 | 650 | 650 | 9,000 | 325 |
| 1993-09-03 | 671 | 671 | 670 | 670 | 2,000 | 335 |
| 1993-09-02 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1993-09-01 | 690 | 690 | 680 | 680 | 3,000 | 340 |
| 1993-08-31 | 710 | 710 | 690 | 690 | 2,000 | 345 |
| 1993-08-30 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1993-08-26 | 698 | 699 | 695 | 695 | 3,000 | 347.50 |
| 1993-08-17 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-08-16 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1993-08-13 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1993-08-12 | 700 | 700 | 690 | 690 | 2,000 | 345 |
| 1993-08-10 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1993-08-05 | 711 | 711 | 700 | 700 | 7,000 | 350 |
| 1993-08-04 | 730 | 730 | 729 | 729 | 2,000 | 364.50 |
| 1993-08-02 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-07-29 | 720 | 734 | 720 | 734 | 2,000 | 367 |
| 1993-07-28 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-07-27 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1993-07-26 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-07-23 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-07-21 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1993-07-20 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1993-07-19 | 710 | 710 | 700 | 700 | 3,000 | 350 |
| 1993-07-16 | 730 | 730 | 710 | 710 | 5,000 | 355 |
| 1993-07-14 | 731 | 731 | 730 | 730 | 3,000 | 365 |
| 1993-07-12 | 725 | 725 | 720 | 720 | 13,000 | 360 |
| 1993-07-09 | 725 | 725 | 721 | 725 | 7,000 | 362.50 |
| 1993-07-08 | 726 | 728 | 725 | 725 | 4,000 | 362.50 |
| 1993-07-06 | 730 | 730 | 720 | 720 | 4,000 | 360 |
| 1993-07-02 | 731 | 735 | 710 | 710 | 9,000 | 355 |
| 1993-07-01 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-06-30 | 770 | 790 | 721 | 721 | 5,000 | 360.50 |
| 1993-06-28 | 799 | 800 | 770 | 770 | 4,000 | 385 |
| 1993-06-25 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1993-06-23 | 785 | 809 | 785 | 809 | 2,000 | 404.50 |
| 1993-06-22 | 783 | 785 | 783 | 783 | 7,000 | 391.50 |
| 1993-06-21 | 773 | 775 | 773 | 773 | 5,000 | 386.50 |
| 1993-06-17 | 722 | 723 | 710 | 723 | 10,000 | 361.50 |
| 1993-06-16 | 734 | 740 | 710 | 710 | 18,000 | 355 |
| 1993-06-15 | 830 | 830 | 760 | 760 | 12,000 | 380 |
| 1993-06-14 | 864 | 864 | 830 | 830 | 8,000 | 415 |
| 1993-06-11 | 850 | 894 | 850 | 894 | 13,000 | 447 |
| 1993-06-08 | 901 | 901 | 880 | 880 | 7,000 | 440 |
| 1993-06-07 | 897 | 910 | 896 | 900 | 14,000 | 450 |
| 1993-06-04 | 900 | 900 | 880 | 880 | 9,000 | 440 |
| 1993-06-03 | 895 | 900 | 895 | 900 | 3,000 | 450 |
| 1993-06-02 | 910 | 910 | 905 | 905 | 2,000 | 452.50 |
| 1993-06-01 | 919 | 920 | 900 | 900 | 5,000 | 450 |
| 1993-05-31 | 950 | 950 | 919 | 919 | 4,000 | 459.50 |
| 1993-05-28 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1993-05-27 | 979 | 980 | 970 | 970 | 3,000 | 485 |
| 1993-05-26 | 980 | 999 | 970 | 980 | 21,000 | 490 |
| 1993-05-25 | 995 | 1,010 | 980 | 980 | 10,000 | 490 |
| 1993-05-24 | 911 | 978 | 911 | 978 | 11,000 | 489 |
| 1993-05-21 | 890 | 939 | 890 | 910 | 30,000 | 455 |
| 1993-05-20 | 940 | 970 | 880 | 890 | 65,000 | 445 |
| 1993-05-18 | 1,240 | 1,280 | 1,200 | 1,210 | 18,000 | 605 |
| 1993-05-17 | 1,100 | 1,240 | 1,100 | 1,240 | 48,000 | 620 |
| 1993-05-14 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 | 545 |
| 1993-05-13 | 1,090 | 1,090 | 1,040 | 1,040 | 6,000 | 520 |
| 1993-05-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1993-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 550 |
| 1993-05-10 | 1,100 | 1,120 | 1,100 | 1,110 | 4,000 | 555 |
| 1993-05-07 | 1,110 | 1,120 | 1,100 | 1,120 | 16,000 | 560 |
| 1993-05-06 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 555 |
| 1993-04-30 | 1,110 | 1,120 | 1,070 | 1,100 | 11,000 | 550 |
| 1993-04-28 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 | 540 |
| 1993-04-27 | 990 | 1,000 | 990 | 1,000 | 16,000 | 500 |
| 1993-04-26 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1993-04-23 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1993-04-22 | 989 | 989 | 960 | 989 | 11,000 | 494.50 |
| 1993-04-20 | 1,000 | 1,020 | 990 | 999 | 26,000 | 499.50 |
| 1993-04-19 | 1,050 | 1,050 | 1,000 | 1,010 | 4,000 | 505 |
| 1993-04-15 | 1,170 | 1,170 | 1,100 | 1,100 | 16,000 | 550 |
| 1993-04-14 | 1,200 | 1,250 | 1,100 | 1,160 | 71,000 | 580 |
| 1993-04-13 | 1,120 | 1,150 | 1,000 | 1,150 | 97,000 | 575 |
| 1993-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 60,000 | 550 |
| 1993-04-09 | 993 | 993 | 993 | 993 | 30,000 | 496.50 |
| 1993-04-08 | 794 | 893 | 794 | 893 | 70,000 | 446.50 |
| 1993-04-07 | 740 | 793 | 740 | 793 | 43,000 | 396.50 |
| 1993-04-06 | 735 | 739 | 735 | 739 | 2,000 | 369.50 |
| 1993-04-05 | 731 | 744 | 730 | 730 | 7,000 | 365 |
| 1993-04-02 | 720 | 739 | 720 | 725 | 24,000 | 362.50 |
| 1993-04-01 | 728 | 728 | 720 | 720 | 5,000 | 360 |
| 1993-03-31 | 738 | 739 | 728 | 728 | 8,000 | 364 |
| 1993-03-30 | 739 | 739 | 728 | 738 | 12,000 | 369 |
| 1993-03-29 | 700 | 739 | 700 | 739 | 13,000 | 369.50 |
| 1993-03-26 | 690 | 690 | 681 | 690 | 13,000 | 345 |
| 1993-03-25 | 710 | 715 | 680 | 690 | 19,000 | 345 |
| 1993-03-24 | 710 | 735 | 710 | 710 | 16,000 | 355 |
| 1993-03-23 | 735 | 735 | 716 | 716 | 18,000 | 358 |
| 1993-03-22 | 700 | 735 | 700 | 735 | 16,000 | 367.50 |
| 1993-03-19 | 700 | 720 | 700 | 700 | 14,000 | 350 |
| 1993-03-18 | 710 | 745 | 700 | 700 | 81,000 | 350 |
| 1993-03-17 | 680 | 720 | 680 | 710 | 71,000 | 355 |
| 1993-03-16 | 670 | 675 | 650 | 675 | 14,000 | 337.50 |
| 1993-03-15 | 620 | 650 | 620 | 650 | 6,000 | 325 |
| 1993-03-12 | 629 | 629 | 620 | 620 | 10,000 | 310 |
| 1993-03-11 | 650 | 650 | 620 | 620 | 10,000 | 310 |
| 1993-03-10 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 1993-03-09 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1993-03-08 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1993-03-05 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 1993-03-04 | 595 | 595 | 580 | 580 | 6,000 | 290 |
| 1993-03-03 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 1993-03-02 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-03-01 | 630 | 630 | 610 | 610 | 4,000 | 305 |
| 1993-02-26 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1993-02-24 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1993-02-23 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 1993-02-22 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1993-02-19 | 630 | 640 | 630 | 640 | 4,000 | 320 |
| 1993-02-18 | 645 | 645 | 635 | 635 | 3,000 | 317.50 |
| 1993-02-17 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 1993-02-16 | 650 | 665 | 650 | 665 | 2,000 | 332.50 |
| 1993-02-12 | 665 | 670 | 665 | 665 | 11,000 | 332.50 |
| 1993-02-10 | 690 | 690 | 670 | 680 | 9,000 | 340 |
| 1993-02-09 | 700 | 700 | 680 | 690 | 6,000 | 345 |
| 1993-02-08 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1993-02-05 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1993-02-04 | 739 | 739 | 730 | 730 | 3,000 | 365 |
| 1993-02-03 | 700 | 740 | 700 | 740 | 32,000 | 370 |
| 1993-02-02 | 660 | 690 | 660 | 690 | 16,000 | 345 |
| 1993-02-01 | 660 | 660 | 650 | 650 | 2,000 | 325 |
| 1993-01-29 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1993-01-28 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1993-01-27 | 690 | 690 | 650 | 650 | 2,000 | 325 |
| 1993-01-26 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1993-01-25 | 699 | 700 | 699 | 700 | 2,000 | 350 |
| 1993-01-21 | 729 | 729 | 725 | 725 | 3,000 | 362.50 |
| 1993-01-20 | 729 | 729 | 729 | 729 | 2,000 | 364.50 |
| 1993-01-18 | 745 | 750 | 745 | 750 | 10,000 | 375 |
| 1993-01-14 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1993-01-13 | 785 | 799 | 760 | 760 | 54,000 | 380 |
| 1993-01-12 | 650 | 762 | 650 | 762 | 18,000 | 381 |
| 1993-01-11 | 562 | 562 | 562 | 562 | 1,000 | 281 |
| 1993-01-06 | 640 | 640 | 625 | 625 | 2,000 | 312.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株