9769 (株)学究社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 129 | 150 | 129 | 150 | 5,000 | 75 |
| 1997-12-29 | 101 | 130 | 101 | 130 | 8,000 | 65 |
| 1997-12-26 | 102 | 102 | 102 | 102 | 1,000 | 51 |
| 1997-12-25 | 100 | 105 | 100 | 105 | 2,000 | 52.50 |
| 1997-12-24 | 94 | 105 | 94 | 105 | 3,000 | 52.50 |
| 1997-12-18 | 114 | 119 | 114 | 119 | 4,000 | 59.50 |
| 1997-12-15 | 110 | 119 | 110 | 119 | 4,000 | 59.50 |
| 1997-12-10 | 110 | 120 | 110 | 120 | 3,000 | 60 |
| 1997-12-09 | 100 | 110 | 100 | 110 | 13,000 | 55 |
| 1997-12-08 | 96 | 109 | 96 | 109 | 2,000 | 54.50 |
| 1997-12-04 | 98 | 110 | 96 | 110 | 5,000 | 55 |
| 1997-12-01 | 109 | 109 | 109 | 109 | 2,000 | 54.50 |
| 1997-11-27 | 105 | 110 | 100 | 110 | 8,000 | 55 |
| 1997-11-26 | 109 | 109 | 109 | 109 | 1,000 | 54.50 |
| 1997-11-19 | 121 | 121 | 121 | 121 | 2,000 | 60.50 |
| 1997-11-17 | 120 | 120 | 120 | 120 | 3,000 | 60 |
| 1997-11-11 | 115 | 115 | 115 | 115 | 1,000 | 57.50 |
| 1997-11-06 | 140 | 140 | 130 | 130 | 2,000 | 65 |
| 1997-11-05 | 140 | 140 | 140 | 140 | 3,000 | 70 |
| 1997-10-22 | 145 | 145 | 145 | 145 | 1,000 | 72.50 |
| 1997-10-21 | 138 | 140 | 138 | 140 | 3,000 | 70 |
| 1997-10-16 | 138 | 138 | 138 | 138 | 1,000 | 69 |
| 1997-10-15 | 113 | 113 | 113 | 113 | 1,000 | 56.50 |
| 1997-10-14 | 113 | 113 | 113 | 113 | 3,000 | 56.50 |
| 1997-10-13 | 115 | 115 | 113 | 113 | 2,000 | 56.50 |
| 1997-10-09 | 101 | 110 | 100 | 110 | 8,000 | 55 |
| 1997-10-08 | 111 | 111 | 96 | 100 | 6,000 | 50 |
| 1997-10-07 | 100 | 120 | 97 | 119 | 12,000 | 59.50 |
| 1997-10-06 | 110 | 110 | 110 | 110 | 1,000 | 55 |
| 1997-10-03 | 121 | 121 | 121 | 121 | 5,000 | 60.50 |
| 1997-10-01 | 139 | 139 | 139 | 139 | 3,000 | 69.50 |
| 1997-09-30 | 139 | 139 | 120 | 120 | 3,000 | 60 |
| 1997-09-26 | 140 | 140 | 140 | 140 | 2,000 | 70 |
| 1997-09-25 | 140 | 140 | 140 | 140 | 1,000 | 70 |
| 1997-09-19 | 140 | 140 | 140 | 140 | 2,000 | 70 |
| 1997-09-17 | 150 | 150 | 140 | 140 | 2,000 | 70 |
| 1997-09-16 | 150 | 150 | 150 | 150 | 1,000 | 75 |
| 1997-09-11 | 150 | 150 | 150 | 150 | 2,000 | 75 |
| 1997-09-10 | 150 | 155 | 150 | 155 | 4,000 | 77.50 |
| 1997-09-09 | 170 | 170 | 151 | 151 | 3,000 | 75.50 |
| 1997-08-26 | 195 | 195 | 195 | 195 | 2,000 | 97.50 |
| 1997-08-08 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 1997-08-04 | 210 | 210 | 210 | 210 | 5,000 | 105 |
| 1997-07-30 | 201 | 201 | 200 | 200 | 3,000 | 100 |
| 1997-07-29 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 1997-07-28 | 215 | 215 | 210 | 210 | 2,000 | 105 |
| 1997-07-25 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 1997-07-18 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1997-07-16 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 1997-07-14 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 1997-07-11 | 235 | 240 | 235 | 240 | 3,000 | 120 |
| 1997-07-04 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 1997-07-02 | 251 | 251 | 250 | 250 | 3,000 | 125 |
| 1997-07-01 | 252 | 252 | 252 | 252 | 3,000 | 126 |
| 1997-06-30 | 253 | 253 | 253 | 253 | 3,000 | 126.50 |
| 1997-06-27 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 1997-06-26 | 255 | 255 | 254 | 254 | 2,000 | 127 |
| 1997-06-25 | 254 | 255 | 254 | 254 | 6,000 | 127 |
| 1997-06-24 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 1997-06-23 | 264 | 264 | 252 | 252 | 4,000 | 126 |
| 1997-06-20 | 252 | 252 | 251 | 251 | 2,000 | 125.50 |
| 1997-06-19 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
| 1997-06-13 | 261 | 261 | 260 | 260 | 3,000 | 130 |
| 1997-06-09 | 275 | 275 | 263 | 263 | 2,000 | 131.50 |
| 1997-06-06 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 1997-06-05 | 263 | 263 | 261 | 261 | 3,000 | 130.50 |
| 1997-06-04 | 260 | 261 | 260 | 260 | 4,000 | 130 |
| 1997-06-03 | 252 | 255 | 251 | 255 | 4,000 | 127.50 |
| 1997-06-02 | 260 | 260 | 250 | 250 | 9,000 | 125 |
| 1997-05-30 | 265 | 265 | 260 | 260 | 3,000 | 130 |
| 1997-05-28 | 282 | 282 | 260 | 260 | 4,000 | 130 |
| 1997-05-26 | 285 | 285 | 282 | 282 | 4,000 | 141 |
| 1997-05-23 | 285 | 285 | 282 | 285 | 3,000 | 142.50 |
| 1997-05-22 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 1997-05-21 | 290 | 290 | 282 | 282 | 2,000 | 141 |
| 1997-05-20 | 296 | 296 | 292 | 292 | 3,000 | 146 |
| 1997-05-15 | 324 | 324 | 324 | 324 | 1,000 | 162 |
| 1997-05-12 | 326 | 326 | 325 | 325 | 2,000 | 162.50 |
| 1997-05-09 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1997-05-08 | 316 | 324 | 315 | 324 | 5,000 | 162 |
| 1997-05-02 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 1997-05-01 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 1997-04-30 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 1997-04-28 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 1997-04-25 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 1997-04-23 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 1997-04-22 | 301 | 301 | 301 | 301 | 4,000 | 150.50 |
| 1997-04-21 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1997-04-18 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1997-04-17 | 265 | 265 | 265 | 265 | 3,000 | 132.50 |
| 1997-04-11 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1997-04-10 | 280 | 280 | 280 | 280 | 16,000 | 140 |
| 1997-04-09 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1997-04-04 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1997-04-03 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1997-03-31 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 1997-03-27 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 1997-03-26 | 333 | 333 | 332 | 332 | 2,000 | 166 |
| 1997-03-18 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 1997-03-17 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1997-03-14 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1997-03-12 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1997-03-11 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1997-03-06 | 337 | 337 | 330 | 330 | 3,000 | 165 |
| 1997-02-28 | 350 | 350 | 337 | 337 | 4,000 | 168.50 |
| 1997-02-26 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1997-02-21 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 1997-02-20 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1997-02-19 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 1997-02-18 | 325 | 325 | 325 | 325 | 32,000 | 162.50 |
| 1997-02-17 | 330 | 330 | 325 | 325 | 32,000 | 162.50 |
| 1997-02-14 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 1997-02-12 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1997-02-10 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1997-02-06 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1997-02-04 | 330 | 340 | 330 | 340 | 7,000 | 170 |
| 1997-02-03 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 1997-01-31 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 1997-01-30 | 331 | 331 | 330 | 330 | 3,000 | 165 |
| 1997-01-29 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1997-01-27 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1997-01-24 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1997-01-22 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 1997-01-16 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1997-01-13 | 389 | 390 | 389 | 390 | 2,000 | 195 |
| 1997-01-10 | 395 | 395 | 390 | 390 | 2,000 | 195 |
| 1997-01-09 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 1997-01-08 | 396 | 396 | 395 | 395 | 4,000 | 197.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株