9769 (株)学究社 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 1996-12-20 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1996-12-12 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1996-12-10 | 361 | 361 | 360 | 360 | 4,000 | 180 |
| 1996-12-09 | 380 | 380 | 371 | 371 | 4,000 | 185.50 |
| 1996-12-06 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1996-12-05 | 398 | 398 | 391 | 391 | 2,000 | 195.50 |
| 1996-12-02 | 398 | 405 | 398 | 398 | 5,000 | 199 |
| 1996-11-25 | 405 | 405 | 400 | 400 | 5,000 | 200 |
| 1996-11-21 | 406 | 406 | 406 | 406 | 2,000 | 203 |
| 1996-11-20 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 1996-11-18 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 1996-11-14 | 405 | 406 | 405 | 405 | 4,000 | 202.50 |
| 1996-11-13 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 1996-11-11 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-11-07 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1996-11-06 | 423 | 425 | 423 | 425 | 3,000 | 212.50 |
| 1996-11-05 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-10-31 | 419 | 419 | 419 | 419 | 2,000 | 209.50 |
| 1996-10-18 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 1996-10-17 | 417 | 417 | 417 | 417 | 2,000 | 208.50 |
| 1996-10-16 | 418 | 418 | 417 | 417 | 2,000 | 208.50 |
| 1996-10-15 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 1996-10-11 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 1996-10-08 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 1996-10-02 | 417 | 417 | 417 | 417 | 2,000 | 208.50 |
| 1996-10-01 | 416 | 420 | 416 | 417 | 4,000 | 208.50 |
| 1996-09-26 | 417 | 417 | 416 | 416 | 2,000 | 208 |
| 1996-09-24 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 1996-09-19 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-09-18 | 425 | 426 | 425 | 426 | 3,000 | 213 |
| 1996-09-17 | 402 | 404 | 402 | 404 | 4,000 | 202 |
| 1996-09-13 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 1996-09-10 | 402 | 402 | 402 | 402 | 4,000 | 201 |
| 1996-09-09 | 402 | 402 | 402 | 402 | 4,000 | 201 |
| 1996-09-02 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1996-08-29 | 423 | 423 | 421 | 421 | 5,000 | 210.50 |
| 1996-08-28 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1996-08-27 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 1996-08-23 | 422 | 422 | 422 | 422 | 3,000 | 211 |
| 1996-08-15 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1996-08-06 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1996-08-05 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1996-08-01 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1996-07-31 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 1996-07-26 | 470 | 470 | 465 | 465 | 3,000 | 232.50 |
| 1996-07-24 | 471 | 471 | 470 | 470 | 3,000 | 235 |
| 1996-07-22 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1996-07-19 | 481 | 485 | 481 | 485 | 2,000 | 242.50 |
| 1996-07-18 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1996-07-17 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1996-07-15 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1996-07-12 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1996-07-11 | 503 | 503 | 501 | 501 | 3,000 | 250.50 |
| 1996-07-10 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1996-07-09 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1996-07-08 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 1996-07-05 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1996-07-04 | 505 | 507 | 505 | 507 | 2,000 | 253.50 |
| 1996-07-03 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 1996-07-02 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1996-07-01 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1996-06-28 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1996-06-27 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1996-06-26 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1996-06-25 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1996-06-21 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1996-06-19 | 500 | 500 | 495 | 495 | 4,000 | 247.50 |
| 1996-06-17 | 500 | 510 | 500 | 510 | 2,000 | 255 |
| 1996-06-14 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1996-06-13 | 501 | 502 | 501 | 502 | 3,000 | 251 |
| 1996-06-11 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 1996-06-10 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1996-06-04 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 1996-06-03 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1996-05-31 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1996-05-30 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1996-05-29 | 547 | 549 | 530 | 530 | 9,000 | 265 |
| 1996-05-27 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1996-05-24 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1996-05-23 | 555 | 555 | 550 | 550 | 3,000 | 275 |
| 1996-05-22 | 595 | 595 | 580 | 580 | 3,000 | 290 |
| 1996-05-20 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 1996-05-17 | 597 | 630 | 597 | 610 | 18,000 | 305 |
| 1996-05-16 | 549 | 600 | 549 | 600 | 17,000 | 300 |
| 1996-05-15 | 529 | 535 | 529 | 535 | 4,000 | 267.50 |
| 1996-05-14 | 530 | 530 | 529 | 529 | 5,000 | 264.50 |
| 1996-05-13 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1996-05-10 | 531 | 539 | 530 | 530 | 4,000 | 265 |
| 1996-05-09 | 549 | 549 | 540 | 540 | 5,000 | 270 |
| 1996-05-07 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 1996-04-26 | 530 | 550 | 530 | 550 | 4,000 | 275 |
| 1996-04-25 | 529 | 530 | 529 | 530 | 4,000 | 265 |
| 1996-04-24 | 534 | 534 | 530 | 530 | 3,000 | 265 |
| 1996-04-23 | 536 | 536 | 535 | 535 | 3,000 | 267.50 |
| 1996-04-22 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1996-04-19 | 547 | 547 | 534 | 535 | 7,000 | 267.50 |
| 1996-04-18 | 547 | 548 | 547 | 548 | 4,000 | 274 |
| 1996-04-17 | 549 | 549 | 548 | 548 | 4,000 | 274 |
| 1996-04-16 | 535 | 550 | 535 | 550 | 18,000 | 275 |
| 1996-04-15 | 511 | 550 | 511 | 525 | 23,000 | 262.50 |
| 1996-04-12 | 496 | 501 | 490 | 501 | 11,000 | 250.50 |
| 1996-04-11 | 501 | 503 | 496 | 496 | 5,000 | 248 |
| 1996-04-10 | 480 | 504 | 480 | 503 | 12,000 | 251.50 |
| 1996-04-09 | 465 | 479 | 465 | 479 | 3,000 | 239.50 |
| 1996-04-08 | 462 | 464 | 462 | 462 | 4,000 | 231 |
| 1996-04-01 | 485 | 486 | 480 | 480 | 7,000 | 240 |
| 1996-03-29 | 480 | 483 | 480 | 482 | 10,000 | 241 |
| 1996-03-28 | 478 | 478 | 478 | 478 | 2,000 | 239 |
| 1996-03-26 | 450 | 450 | 448 | 448 | 2,000 | 224 |
| 1996-03-21 | 452 | 460 | 443 | 460 | 4,000 | 230 |
| 1996-03-19 | 430 | 447 | 425 | 447 | 35,000 | 223.50 |
| 1996-03-18 | 424 | 430 | 424 | 425 | 35,000 | 212.50 |
| 1996-03-13 | 419 | 419 | 419 | 419 | 2,000 | 209.50 |
| 1996-03-07 | 430 | 430 | 421 | 421 | 2,000 | 210.50 |
| 1996-03-05 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1996-02-23 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 1996-02-20 | 431 | 431 | 431 | 431 | 2,000 | 215.50 |
| 1996-02-16 | 441 | 441 | 430 | 430 | 4,000 | 215 |
| 1996-02-15 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 1996-02-14 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 1996-02-13 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 1996-02-09 | 440 | 440 | 440 | 440 | 5,000 | 220 |
| 1996-02-07 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 1996-02-01 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 1996-01-31 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 1996-01-29 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1996-01-26 | 470 | 474 | 460 | 460 | 5,000 | 230 |
| 1996-01-24 | 470 | 479 | 470 | 470 | 5,000 | 235 |
| 1996-01-23 | 459 | 480 | 459 | 480 | 8,000 | 240 |
| 1996-01-22 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1996-01-19 | 454 | 455 | 435 | 435 | 5,000 | 217.50 |
| 1996-01-18 | 454 | 454 | 454 | 454 | 3,000 | 227 |
| 1996-01-17 | 450 | 455 | 450 | 455 | 3,000 | 227.50 |
| 1996-01-12 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1996-01-09 | 413 | 416 | 413 | 416 | 8,000 | 208 |
| 1996-01-05 | 410 | 420 | 410 | 410 | 4,000 | 205 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株