9769 (株)学究社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 1995-12-27 | 425 | 425 | 425 | 425 | 5,000 | 212.50 |
| 1995-12-25 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1995-12-20 | 426 | 426 | 425 | 425 | 3,000 | 212.50 |
| 1995-12-19 | 426 | 426 | 426 | 426 | 2,000 | 213 |
| 1995-12-15 | 430 | 430 | 425 | 425 | 4,000 | 212.50 |
| 1995-12-12 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 1995-12-11 | 420 | 425 | 420 | 425 | 2,000 | 212.50 |
| 1995-12-08 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1995-12-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1995-12-05 | 402 | 402 | 400 | 400 | 2,000 | 200 |
| 1995-12-04 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1995-11-30 | 424 | 424 | 424 | 424 | 1,000 | 212 |
| 1995-11-29 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 1995-11-28 | 422 | 429 | 422 | 429 | 2,000 | 214.50 |
| 1995-11-24 | 390 | 390 | 380 | 380 | 2,000 | 190 |
| 1995-11-22 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 1995-11-21 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 1995-11-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1995-11-17 | 430 | 430 | 429 | 429 | 2,000 | 214.50 |
| 1995-11-16 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 1995-11-14 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1995-11-09 | 442 | 442 | 442 | 442 | 2,000 | 221 |
| 1995-11-06 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 1995-10-26 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1995-10-20 | 440 | 440 | 427 | 427 | 8,000 | 213.50 |
| 1995-10-19 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1995-10-17 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1995-10-16 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 1995-10-13 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 1995-10-12 | 430 | 455 | 430 | 455 | 6,000 | 227.50 |
| 1995-10-11 | 429 | 430 | 429 | 430 | 2,000 | 215 |
| 1995-10-09 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1995-10-06 | 434 | 434 | 434 | 434 | 2,000 | 217 |
| 1995-10-05 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 1995-10-04 | 433 | 433 | 433 | 433 | 4,000 | 216.50 |
| 1995-10-03 | 432 | 432 | 430 | 432 | 6,000 | 216 |
| 1995-10-02 | 432 | 432 | 432 | 432 | 3,000 | 216 |
| 1995-09-29 | 429 | 430 | 429 | 430 | 3,000 | 215 |
| 1995-09-28 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1995-09-26 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 1995-09-25 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1995-09-21 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1995-09-20 | 433 | 433 | 430 | 430 | 3,000 | 215 |
| 1995-09-19 | 439 | 439 | 439 | 439 | 1,000 | 219.50 |
| 1995-09-14 | 432 | 440 | 432 | 440 | 3,000 | 220 |
| 1995-09-13 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 1995-09-08 | 430 | 432 | 430 | 432 | 2,000 | 216 |
| 1995-09-07 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1995-09-06 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 1995-09-05 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1995-09-04 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 1995-09-01 | 444 | 444 | 444 | 444 | 3,000 | 222 |
| 1995-08-31 | 444 | 444 | 443 | 444 | 6,000 | 222 |
| 1995-08-30 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 1995-08-29 | 442 | 442 | 442 | 442 | 5,000 | 221 |
| 1995-08-28 | 441 | 442 | 441 | 442 | 5,000 | 221 |
| 1995-08-25 | 446 | 446 | 440 | 441 | 19,000 | 220.50 |
| 1995-08-24 | 443 | 443 | 443 | 443 | 2,000 | 221.50 |
| 1995-08-23 | 443 | 443 | 443 | 443 | 6,000 | 221.50 |
| 1995-08-22 | 469 | 470 | 469 | 470 | 2,000 | 235 |
| 1995-08-21 | 454 | 490 | 454 | 490 | 9,000 | 245 |
| 1995-08-18 | 438 | 438 | 436 | 436 | 6,000 | 218 |
| 1995-08-17 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 1995-08-15 | 431 | 431 | 430 | 430 | 3,000 | 215 |
| 1995-08-14 | 431 | 431 | 430 | 430 | 2,000 | 215 |
| 1995-08-11 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1995-08-10 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1995-08-08 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1995-07-25 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 1995-07-17 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1995-07-13 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1995-07-11 | 447 | 447 | 430 | 430 | 2,000 | 215 |
| 1995-07-03 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 1995-06-30 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1995-06-29 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1995-06-28 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 1995-06-23 | 440 | 440 | 430 | 430 | 3,000 | 215 |
| 1995-06-22 | 438 | 438 | 438 | 438 | 1,000 | 219 |
| 1995-06-20 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1995-06-19 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1995-06-12 | 450 | 455 | 450 | 455 | 2,000 | 227.50 |
| 1995-06-09 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 1995-06-06 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1995-06-05 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1995-06-01 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1995-05-30 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 1995-05-24 | 535 | 580 | 535 | 580 | 7,000 | 290 |
| 1995-05-17 | 449 | 450 | 449 | 450 | 2,000 | 225 |
| 1995-05-16 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1995-05-10 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1995-05-09 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1995-05-08 | 526 | 526 | 526 | 526 | 3,000 | 263 |
| 1995-05-02 | 521 | 550 | 521 | 536 | 9,000 | 268 |
| 1995-05-01 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 1995-04-28 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 1995-04-27 | 460 | 460 | 450 | 450 | 11,000 | 225 |
| 1995-04-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1995-04-19 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 1995-04-18 | 485 | 485 | 480 | 480 | 2,000 | 240 |
| 1995-03-27 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1995-03-24 | 530 | 530 | 530 | 530 | 52,000 | 265 |
| 1995-03-23 | 530 | 530 | 530 | 530 | 51,000 | 265 |
| 1995-03-22 | 535 | 535 | 530 | 530 | 3,000 | 265 |
| 1995-03-13 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1995-03-01 | 605 | 605 | 605 | 605 | 2,000 | 302.50 |
| 1995-02-23 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1995-02-01 | 770 | 800 | 770 | 800 | 15,000 | 400 |
| 1995-01-30 | 750 | 770 | 750 | 770 | 14,000 | 385 |
| 1995-01-27 | 702 | 720 | 701 | 720 | 7,000 | 360 |
| 1995-01-26 | 701 | 701 | 700 | 700 | 2,000 | 350 |
| 1995-01-25 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-01-24 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-01-20 | 702 | 702 | 702 | 702 | 2,000 | 351 |
| 1995-01-18 | 730 | 730 | 700 | 700 | 2,000 | 350 |
| 1995-01-13 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1995-01-12 | 771 | 771 | 770 | 770 | 2,000 | 385 |
| 1995-01-11 | 799 | 799 | 781 | 791 | 8,000 | 395.50 |
| 1995-01-10 | 750 | 799 | 750 | 799 | 3,000 | 399.50 |
| 1995-01-09 | 750 | 750 | 750 | 750 | 2,000 | 375 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株