9769 (株)学究社 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 783 | 800 | 783 | 799 | 8,000 | 399.50 |
| 1994-12-20 | 750 | 751 | 750 | 751 | 11,000 | 375.50 |
| 1994-12-19 | 751 | 752 | 751 | 751 | 5,000 | 375.50 |
| 1994-12-16 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-12-15 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1994-12-14 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1994-12-13 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1994-12-08 | 797 | 797 | 797 | 797 | 1,000 | 398.50 |
| 1994-12-07 | 761 | 791 | 761 | 791 | 2,000 | 395.50 |
| 1994-12-05 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1994-12-02 | 754 | 755 | 750 | 750 | 4,000 | 375 |
| 1994-11-29 | 731 | 760 | 731 | 751 | 3,000 | 375.50 |
| 1994-11-28 | 749 | 749 | 720 | 720 | 3,000 | 360 |
| 1994-11-25 | 760 | 760 | 755 | 755 | 2,000 | 377.50 |
| 1994-11-22 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1994-11-21 | 799 | 799 | 780 | 780 | 10,000 | 390 |
| 1994-11-18 | 858 | 858 | 820 | 820 | 2,000 | 410 |
| 1994-11-17 | 810 | 869 | 810 | 860 | 10,000 | 430 |
| 1994-11-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-11-15 | 850 | 850 | 800 | 800 | 6,000 | 400 |
| 1994-11-14 | 810 | 855 | 810 | 855 | 4,000 | 427.50 |
| 1994-11-11 | 760 | 760 | 747 | 760 | 5,000 | 380 |
| 1994-11-10 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1994-11-08 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1994-11-07 | 781 | 791 | 771 | 771 | 5,000 | 385.50 |
| 1994-11-04 | 771 | 780 | 770 | 780 | 8,000 | 390 |
| 1994-10-31 | 789 | 789 | 770 | 770 | 3,000 | 385 |
| 1994-10-28 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1994-10-26 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1994-10-25 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-10-20 | 851 | 851 | 851 | 851 | 10,000 | 425.50 |
| 1994-10-19 | 851 | 851 | 851 | 851 | 7,000 | 425.50 |
| 1994-10-18 | 870 | 870 | 851 | 851 | 5,000 | 425.50 |
| 1994-10-17 | 870 | 875 | 870 | 875 | 3,000 | 437.50 |
| 1994-10-14 | 885 | 885 | 851 | 851 | 8,000 | 425.50 |
| 1994-10-13 | 871 | 880 | 871 | 880 | 11,000 | 440 |
| 1994-10-12 | 887 | 887 | 871 | 871 | 17,000 | 435.50 |
| 1994-10-11 | 871 | 887 | 871 | 887 | 12,000 | 443.50 |
| 1994-10-07 | 865 | 890 | 865 | 870 | 29,000 | 435 |
| 1994-10-06 | 872 | 911 | 862 | 865 | 64,000 | 432.50 |
| 1994-10-04 | 760 | 760 | 752 | 752 | 2,000 | 376 |
| 1994-09-28 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1994-09-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1994-09-26 | 746 | 746 | 720 | 720 | 2,000 | 360 |
| 1994-09-22 | 790 | 790 | 760 | 760 | 3,000 | 380 |
| 1994-09-21 | 757 | 780 | 757 | 780 | 2,000 | 390 |
| 1994-09-20 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 1994-09-19 | 779 | 779 | 755 | 755 | 4,000 | 377.50 |
| 1994-09-14 | 880 | 905 | 845 | 845 | 34,000 | 422.50 |
| 1994-09-13 | 792 | 880 | 792 | 880 | 41,000 | 440 |
| 1994-09-12 | 782 | 782 | 782 | 782 | 2,000 | 391 |
| 1994-09-09 | 752 | 772 | 752 | 772 | 2,000 | 386 |
| 1994-09-08 | 749 | 750 | 748 | 750 | 4,000 | 375 |
| 1994-09-06 | 768 | 768 | 768 | 768 | 1,000 | 384 |
| 1994-09-05 | 750 | 750 | 748 | 748 | 3,000 | 374 |
| 1994-09-02 | 747 | 747 | 747 | 747 | 1,000 | 373.50 |
| 1994-09-01 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1994-08-31 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-08-30 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1994-08-29 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 1994-08-24 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-08-18 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1994-08-17 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1994-08-12 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1994-08-11 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1994-08-10 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1994-08-09 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-08-08 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 1994-08-04 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 1994-08-03 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1994-07-28 | 748 | 748 | 748 | 748 | 1,000 | 374 |
| 1994-07-26 | 758 | 758 | 748 | 748 | 2,000 | 374 |
| 1994-07-25 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 1994-07-22 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1994-07-21 | 791 | 791 | 791 | 791 | 1,000 | 395.50 |
| 1994-07-20 | 780 | 782 | 780 | 782 | 2,000 | 391 |
| 1994-07-19 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1994-07-13 | 770 | 780 | 770 | 780 | 5,000 | 390 |
| 1994-07-12 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1994-07-08 | 805 | 805 | 800 | 800 | 3,000 | 400 |
| 1994-07-07 | 835 | 835 | 835 | 835 | 2,000 | 417.50 |
| 1994-07-06 | 823 | 835 | 823 | 835 | 4,000 | 417.50 |
| 1994-07-05 | 815 | 820 | 815 | 820 | 7,000 | 410 |
| 1994-07-04 | 790 | 800 | 790 | 791 | 6,000 | 395.50 |
| 1994-07-01 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1994-06-30 | 800 | 800 | 780 | 780 | 2,000 | 390 |
| 1994-06-27 | 835 | 835 | 835 | 835 | 2,000 | 417.50 |
| 1994-06-23 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1994-06-22 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 1994-06-20 | 844 | 845 | 844 | 845 | 6,000 | 422.50 |
| 1994-06-17 | 858 | 859 | 840 | 845 | 7,000 | 422.50 |
| 1994-06-16 | 869 | 870 | 859 | 859 | 5,000 | 429.50 |
| 1994-06-15 | 820 | 850 | 820 | 850 | 6,000 | 425 |
| 1994-06-14 | 806 | 819 | 805 | 819 | 5,000 | 409.50 |
| 1994-06-13 | 801 | 801 | 800 | 800 | 12,000 | 400 |
| 1994-06-10 | 802 | 802 | 800 | 800 | 4,000 | 400 |
| 1994-06-09 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1994-06-08 | 771 | 775 | 771 | 775 | 2,000 | 387.50 |
| 1994-06-06 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1994-06-03 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1994-06-02 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1994-05-31 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1994-05-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1994-05-26 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1994-05-25 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-05-24 | 807 | 807 | 807 | 807 | 1,000 | 403.50 |
| 1994-05-23 | 807 | 807 | 807 | 807 | 1,000 | 403.50 |
| 1994-05-19 | 801 | 801 | 800 | 800 | 4,000 | 400 |
| 1994-05-16 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 1994-05-13 | 814 | 814 | 814 | 814 | 1,000 | 407 |
| 1994-05-12 | 814 | 814 | 814 | 814 | 1,000 | 407 |
| 1994-05-11 | 815 | 815 | 815 | 815 | 5,000 | 407.50 |
| 1994-05-10 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1994-05-09 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 1994-04-26 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-04-21 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 1994-04-20 | 851 | 855 | 851 | 855 | 4,000 | 427.50 |
| 1994-04-19 | 840 | 855 | 840 | 855 | 3,000 | 427.50 |
| 1994-04-18 | 849 | 850 | 849 | 850 | 4,000 | 425 |
| 1994-04-15 | 825 | 850 | 825 | 850 | 5,000 | 425 |
| 1994-04-14 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1994-04-13 | 821 | 821 | 820 | 820 | 3,000 | 410 |
| 1994-04-11 | 788 | 790 | 788 | 790 | 2,000 | 395 |
| 1994-04-08 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-04-07 | 852 | 860 | 850 | 850 | 11,000 | 425 |
| 1994-04-06 | 800 | 851 | 800 | 851 | 4,000 | 425.50 |
| 1994-04-05 | 765 | 800 | 755 | 800 | 9,000 | 400 |
| 1994-04-04 | 765 | 765 | 765 | 765 | 3,000 | 382.50 |
| 1994-04-01 | 780 | 780 | 765 | 765 | 4,000 | 382.50 |
| 1994-03-22 | 820 | 820 | 807 | 807 | 6,000 | 403.50 |
| 1994-03-18 | 825 | 825 | 812 | 812 | 7,000 | 406 |
| 1994-03-17 | 808 | 810 | 808 | 810 | 3,000 | 405 |
| 1994-03-16 | 806 | 808 | 806 | 807 | 5,000 | 403.50 |
| 1994-03-14 | 801 | 801 | 801 | 801 | 4,000 | 400.50 |
| 1994-03-11 | 801 | 801 | 800 | 801 | 5,000 | 400.50 |
| 1994-03-10 | 848 | 848 | 801 | 801 | 3,000 | 400.50 |
| 1994-03-09 | 849 | 849 | 848 | 848 | 3,000 | 424 |
| 1994-03-08 | 849 | 849 | 849 | 849 | 2,000 | 424.50 |
| 1994-03-07 | 870 | 870 | 841 | 850 | 8,000 | 425 |
| 1994-03-04 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1994-03-03 | 844 | 844 | 835 | 835 | 2,000 | 417.50 |
| 1994-03-02 | 849 | 850 | 849 | 850 | 3,000 | 425 |
| 1994-03-01 | 850 | 851 | 849 | 849 | 4,000 | 424.50 |
| 1994-02-28 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1994-02-25 | 831 | 850 | 831 | 850 | 12,000 | 425 |
| 1994-02-24 | 850 | 850 | 830 | 830 | 5,000 | 415 |
| 1994-02-23 | 890 | 890 | 870 | 870 | 8,000 | 435 |
| 1994-02-22 | 890 | 900 | 870 | 870 | 7,000 | 435 |
| 1994-02-21 | 905 | 907 | 890 | 890 | 9,000 | 445 |
| 1994-02-18 | 920 | 962 | 900 | 908 | 64,000 | 454 |
| 1994-02-17 | 820 | 900 | 820 | 900 | 61,000 | 450 |
| 1994-02-16 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1994-02-15 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1994-02-14 | 810 | 820 | 810 | 820 | 3,000 | 410 |
| 1994-02-10 | 801 | 810 | 801 | 810 | 3,000 | 405 |
| 1994-02-09 | 831 | 838 | 790 | 810 | 15,000 | 405 |
| 1994-02-08 | 810 | 810 | 801 | 801 | 7,000 | 400.50 |
| 1994-02-07 | 800 | 810 | 800 | 810 | 4,000 | 405 |
| 1994-02-04 | 750 | 770 | 750 | 770 | 5,000 | 385 |
| 1994-02-03 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1994-02-01 | 855 | 855 | 850 | 850 | 2,000 | 425 |
| 1994-01-31 | 850 | 860 | 850 | 859 | 12,000 | 429.50 |
| 1994-01-28 | 820 | 830 | 820 | 830 | 8,000 | 415 |
| 1994-01-27 | 830 | 830 | 801 | 825 | 7,000 | 412.50 |
| 1994-01-26 | 781 | 820 | 770 | 820 | 5,000 | 410 |
| 1994-01-25 | 755 | 775 | 755 | 775 | 2,000 | 387.50 |
| 1994-01-24 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1994-01-21 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1994-01-20 | 842 | 842 | 842 | 842 | 2,000 | 421 |
| 1994-01-19 | 835 | 844 | 835 | 844 | 8,000 | 422 |
| 1994-01-18 | 844 | 844 | 844 | 844 | 6,000 | 422 |
| 1994-01-17 | 870 | 870 | 849 | 850 | 9,000 | 425 |
| 1994-01-14 | 791 | 841 | 791 | 841 | 3,000 | 420.50 |
| 1994-01-13 | 720 | 750 | 720 | 750 | 2,000 | 375 |
| 1994-01-12 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1994-01-10 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1994-01-06 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 1994-01-05 | 630 | 630 | 630 | 630 | 1,000 | 315 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株