9769 (株)学究社 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 178 | 178 | 178 | 178 | 1,000 | 89 |
| 1998-12-29 | 176 | 176 | 176 | 176 | 2,000 | 88 |
| 1998-12-28 | 165 | 170 | 165 | 170 | 4,000 | 85 |
| 1998-12-25 | 160 | 160 | 160 | 160 | 1,000 | 80 |
| 1998-12-24 | 160 | 160 | 160 | 160 | 2,000 | 80 |
| 1998-12-22 | 160 | 160 | 160 | 160 | 1,000 | 80 |
| 1998-12-21 | 162 | 165 | 156 | 156 | 9,000 | 78 |
| 1998-12-17 | 150 | 151 | 150 | 151 | 2,000 | 75.50 |
| 1998-12-16 | 146 | 146 | 146 | 146 | 3,000 | 73 |
| 1998-11-30 | 160 | 160 | 160 | 160 | 2,000 | 80 |
| 1998-11-27 | 160 | 160 | 160 | 160 | 2,000 | 80 |
| 1998-11-25 | 169 | 169 | 169 | 169 | 3,000 | 84.50 |
| 1998-11-24 | 150 | 159 | 150 | 159 | 4,000 | 79.50 |
| 1998-11-19 | 150 | 150 | 150 | 150 | 2,000 | 75 |
| 1998-11-18 | 149 | 150 | 149 | 150 | 6,000 | 75 |
| 1998-11-17 | 150 | 150 | 150 | 150 | 5,000 | 75 |
| 1998-11-16 | 145 | 150 | 145 | 150 | 9,000 | 75 |
| 1998-11-13 | 147 | 150 | 145 | 150 | 19,000 | 75 |
| 1998-11-12 | 149 | 149 | 148 | 148 | 3,000 | 74 |
| 1998-11-11 | 130 | 150 | 130 | 150 | 12,000 | 75 |
| 1998-11-10 | 128 | 128 | 128 | 128 | 2,000 | 64 |
| 1998-11-09 | 125 | 130 | 125 | 128 | 7,000 | 64 |
| 1998-11-04 | 120 | 125 | 120 | 125 | 9,000 | 62.50 |
| 1998-10-29 | 120 | 120 | 120 | 120 | 1,000 | 60 |
| 1998-10-28 | 120 | 120 | 120 | 120 | 3,000 | 60 |
| 1998-10-26 | 115 | 125 | 105 | 125 | 10,000 | 62.50 |
| 1998-10-21 | 110 | 110 | 110 | 110 | 3,000 | 55 |
| 1998-10-19 | 100 | 110 | 100 | 110 | 4,000 | 55 |
| 1998-10-16 | 101 | 103 | 101 | 103 | 2,000 | 51.50 |
| 1998-10-15 | 96 | 96 | 96 | 96 | 2,000 | 48 |
| 1998-10-01 | 92 | 92 | 92 | 92 | 1,000 | 46 |
| 1998-09-28 | 101 | 101 | 101 | 101 | 1,000 | 50.50 |
| 1998-09-25 | 101 | 101 | 101 | 101 | 1,000 | 50.50 |
| 1998-09-22 | 80 | 80 | 73 | 73 | 3,000 | 36.50 |
| 1998-09-21 | 80 | 80 | 80 | 80 | 2,000 | 40 |
| 1998-09-18 | 80 | 80 | 80 | 80 | 1,000 | 40 |
| 1998-09-01 | 98 | 98 | 98 | 98 | 3,000 | 49 |
| 1998-08-27 | 97 | 97 | 97 | 97 | 1,000 | 48.50 |
| 1998-08-26 | 96 | 97 | 96 | 97 | 3,000 | 48.50 |
| 1998-08-25 | 97 | 97 | 96 | 96 | 2,000 | 48 |
| 1998-08-20 | 91 | 108 | 91 | 108 | 4,000 | 54 |
| 1998-08-18 | 109 | 109 | 109 | 109 | 1,000 | 54.50 |
| 1998-08-14 | 90 | 90 | 90 | 90 | 2,000 | 45 |
| 1998-08-11 | 105 | 105 | 105 | 105 | 2,000 | 52.50 |
| 1998-08-10 | 111 | 111 | 111 | 111 | 4,000 | 55.50 |
| 1998-08-07 | 107 | 107 | 107 | 107 | 1,000 | 53.50 |
| 1998-08-05 | 109 | 110 | 109 | 110 | 2,000 | 55 |
| 1998-08-04 | 103 | 115 | 103 | 115 | 11,000 | 57.50 |
| 1998-07-31 | 96 | 96 | 96 | 96 | 4,000 | 48 |
| 1998-07-29 | 109 | 109 | 109 | 109 | 1,000 | 54.50 |
| 1998-07-28 | 108 | 109 | 108 | 109 | 10,000 | 54.50 |
| 1998-07-27 | 106 | 106 | 106 | 106 | 1,000 | 53 |
| 1998-07-24 | 98 | 108 | 98 | 108 | 4,000 | 54 |
| 1998-07-23 | 92 | 92 | 91 | 91 | 6,000 | 45.50 |
| 1998-07-22 | 90 | 98 | 90 | 91 | 6,000 | 45.50 |
| 1998-07-21 | 98 | 110 | 98 | 110 | 5,000 | 55 |
| 1998-07-16 | 88 | 95 | 88 | 95 | 6,000 | 47.50 |
| 1998-07-15 | 92 | 92 | 90 | 90 | 6,000 | 45 |
| 1998-07-14 | 93 | 93 | 90 | 90 | 5,000 | 45 |
| 1998-07-13 | 91 | 91 | 90 | 90 | 5,000 | 45 |
| 1998-07-10 | 97 | 97 | 96 | 96 | 3,000 | 48 |
| 1998-07-09 | 101 | 101 | 95 | 95 | 5,000 | 47.50 |
| 1998-07-01 | 115 | 115 | 115 | 115 | 1,000 | 57.50 |
| 1998-06-29 | 120 | 120 | 110 | 110 | 2,000 | 55 |
| 1998-06-23 | 117 | 117 | 117 | 117 | 1,000 | 58.50 |
| 1998-06-17 | 105 | 105 | 105 | 105 | 1,000 | 52.50 |
| 1998-06-12 | 109 | 120 | 109 | 120 | 3,000 | 60 |
| 1998-06-10 | 100 | 110 | 100 | 110 | 4,000 | 55 |
| 1998-06-03 | 100 | 100 | 100 | 100 | 2,000 | 50 |
| 1998-06-01 | 105 | 105 | 105 | 105 | 2,000 | 52.50 |
| 1998-05-29 | 95 | 105 | 95 | 105 | 3,000 | 52.50 |
| 1998-05-28 | 99 | 99 | 95 | 95 | 5,000 | 47.50 |
| 1998-05-26 | 95 | 95 | 95 | 95 | 1,000 | 47.50 |
| 1998-05-25 | 95 | 95 | 95 | 95 | 3,000 | 47.50 |
| 1998-05-22 | 95 | 95 | 95 | 95 | 1,000 | 47.50 |
| 1998-05-21 | 95 | 95 | 95 | 95 | 1,000 | 47.50 |
| 1998-05-20 | 95 | 100 | 95 | 100 | 6,000 | 50 |
| 1998-05-18 | 100 | 100 | 100 | 100 | 3,000 | 50 |
| 1998-05-15 | 97 | 100 | 97 | 100 | 3,000 | 50 |
| 1998-05-14 | 97 | 97 | 90 | 97 | 6,000 | 48.50 |
| 1998-05-13 | 100 | 105 | 75 | 88 | 57,000 | 44 |
| 1998-05-11 | 125 | 125 | 125 | 125 | 2,000 | 62.50 |
| 1998-05-06 | 136 | 136 | 136 | 136 | 1,000 | 68 |
| 1998-04-28 | 115 | 115 | 115 | 115 | 1,000 | 57.50 |
| 1998-04-24 | 105 | 105 | 105 | 105 | 2,000 | 52.50 |
| 1998-04-23 | 110 | 110 | 110 | 110 | 1,000 | 55 |
| 1998-04-02 | 125 | 125 | 125 | 125 | 4,000 | 62.50 |
| 1998-04-01 | 126 | 126 | 126 | 126 | 3,000 | 63 |
| 1998-03-31 | 137 | 137 | 137 | 137 | 2,000 | 68.50 |
| 1998-03-27 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 1998-03-20 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 1998-03-17 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 1998-03-05 | 123 | 123 | 123 | 123 | 2,000 | 61.50 |
| 1998-03-03 | 123 | 123 | 123 | 123 | 2,000 | 61.50 |
| 1998-02-24 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 1998-02-18 | 116 | 131 | 116 | 131 | 2,000 | 65.50 |
| 1998-02-17 | 120 | 120 | 120 | 120 | 1,000 | 60 |
| 1998-02-16 | 126 | 126 | 126 | 126 | 1,000 | 63 |
| 1998-02-12 | 126 | 126 | 126 | 126 | 3,000 | 63 |
| 1998-02-09 | 126 | 126 | 126 | 126 | 2,000 | 63 |
| 1998-02-06 | 131 | 131 | 125 | 125 | 9,000 | 62.50 |
| 1998-02-05 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 1998-02-02 | 130 | 131 | 130 | 130 | 3,000 | 65 |
| 1998-01-27 | 130 | 135 | 130 | 130 | 4,000 | 65 |
| 1998-01-26 | 130 | 130 | 128 | 128 | 2,000 | 64 |
| 1998-01-20 | 121 | 121 | 121 | 121 | 1,000 | 60.50 |
| 1998-01-19 | 122 | 122 | 122 | 122 | 1,000 | 61 |
| 1998-01-08 | 120 | 140 | 120 | 140 | 3,000 | 70 |
| 1998-01-06 | 148 | 148 | 148 | 148 | 1,000 | 74 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株
