9769 (株)学究社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 439 | 440 | 400 | 400 | 4,000 | 200 |
| 1999-12-27 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 1999-12-22 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 1999-12-21 | 401 | 410 | 401 | 410 | 2,000 | 205 |
| 1999-12-20 | 437 | 437 | 400 | 401 | 5,000 | 200.50 |
| 1999-12-17 | 465 | 500 | 440 | 440 | 30,000 | 220 |
| 1999-12-16 | 381 | 435 | 380 | 435 | 19,000 | 217.50 |
| 1999-12-15 | 350 | 355 | 350 | 355 | 3,000 | 177.50 |
| 1999-12-14 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1999-12-13 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1999-12-10 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1999-12-09 | 351 | 351 | 350 | 350 | 3,000 | 175 |
| 1999-12-08 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1999-12-06 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1999-12-01 | 383 | 383 | 383 | 383 | 2,000 | 191.50 |
| 1999-11-30 | 380 | 383 | 380 | 383 | 3,000 | 191.50 |
| 1999-11-29 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1999-11-26 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1999-11-25 | 380 | 380 | 380 | 380 | 8,000 | 190 |
| 1999-11-24 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 1999-11-22 | 406 | 406 | 380 | 380 | 8,000 | 190 |
| 1999-11-19 | 430 | 430 | 406 | 406 | 4,000 | 203 |
| 1999-11-18 | 445 | 445 | 440 | 440 | 5,000 | 220 |
| 1999-11-17 | 400 | 420 | 400 | 400 | 4,000 | 200 |
| 1999-11-16 | 391 | 424 | 390 | 424 | 10,000 | 212 |
| 1999-11-15 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1999-11-12 | 484 | 484 | 461 | 461 | 12,000 | 230.50 |
| 1999-11-11 | 499 | 499 | 461 | 479 | 9,000 | 239.50 |
| 1999-11-10 | 490 | 500 | 490 | 500 | 8,000 | 250 |
| 1999-11-09 | 490 | 500 | 490 | 490 | 7,000 | 245 |
| 1999-11-08 | 500 | 520 | 460 | 480 | 12,000 | 240 |
| 1999-11-05 | 480 | 500 | 480 | 500 | 8,000 | 250 |
| 1999-11-04 | 460 | 498 | 460 | 463 | 14,000 | 231.50 |
| 1999-11-02 | 470 | 480 | 455 | 460 | 9,000 | 230 |
| 1999-11-01 | 470 | 480 | 470 | 480 | 4,000 | 240 |
| 1999-10-29 | 470 | 481 | 470 | 470 | 6,000 | 235 |
| 1999-10-28 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 1999-10-27 | 490 | 490 | 480 | 480 | 5,000 | 240 |
| 1999-10-26 | 500 | 500 | 490 | 490 | 4,000 | 245 |
| 1999-10-25 | 550 | 550 | 511 | 550 | 7,000 | 275 |
| 1999-10-22 | 550 | 580 | 510 | 510 | 8,000 | 255 |
| 1999-10-21 | 480 | 525 | 480 | 520 | 21,000 | 260 |
| 1999-10-20 | 491 | 491 | 461 | 480 | 8,000 | 240 |
| 1999-10-19 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 1999-10-18 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1999-10-15 | 575 | 575 | 530 | 530 | 3,000 | 265 |
| 1999-10-14 | 580 | 580 | 575 | 575 | 3,000 | 287.50 |
| 1999-10-13 | 570 | 570 | 560 | 560 | 3,000 | 280 |
| 1999-10-12 | 630 | 630 | 582 | 582 | 4,000 | 291 |
| 1999-10-08 | 580 | 590 | 560 | 570 | 15,000 | 285 |
| 1999-10-07 | 530 | 630 | 530 | 624 | 29,000 | 312 |
| 1999-10-06 | 560 | 560 | 520 | 530 | 4,000 | 265 |
| 1999-10-05 | 600 | 601 | 550 | 565 | 26,000 | 282.50 |
| 1999-10-04 | 629 | 630 | 590 | 605 | 31,000 | 302.50 |
| 1999-10-01 | 640 | 650 | 610 | 631 | 22,000 | 315.50 |
| 1999-09-30 | 600 | 630 | 590 | 630 | 33,000 | 315 |
| 1999-09-29 | 660 | 670 | 565 | 565 | 47,000 | 282.50 |
| 1999-09-28 | 720 | 720 | 640 | 650 | 81,000 | 325 |
| 1999-09-27 | 540 | 630 | 540 | 630 | 69,000 | 315 |
| 1999-09-24 | 636 | 636 | 500 | 530 | 191,000 | 265 |
| 1999-09-22 | 546 | 546 | 546 | 546 | 73,000 | 273 |
| 1999-09-21 | 466 | 466 | 466 | 466 | 20,000 | 233 |
| 1999-09-20 | 399 | 399 | 385 | 386 | 8,000 | 193 |
| 1999-09-17 | 410 | 410 | 390 | 400 | 3,000 | 200 |
| 1999-09-16 | 431 | 440 | 430 | 430 | 12,000 | 215 |
| 1999-09-14 | 430 | 471 | 430 | 436 | 57,000 | 218 |
| 1999-09-13 | 370 | 430 | 370 | 430 | 41,000 | 215 |
| 1999-09-10 | 390 | 393 | 360 | 360 | 18,000 | 180 |
| 1999-09-09 | 345 | 383 | 345 | 383 | 21,000 | 191.50 |
| 1999-09-08 | 346 | 347 | 322 | 339 | 30,000 | 169.50 |
| 1999-09-07 | 378 | 378 | 345 | 345 | 12,000 | 172.50 |
| 1999-09-06 | 400 | 400 | 375 | 378 | 21,000 | 189 |
| 1999-09-03 | 403 | 403 | 391 | 395 | 27,000 | 197.50 |
| 1999-09-02 | 430 | 430 | 401 | 410 | 22,000 | 205 |
| 1999-09-01 | 410 | 430 | 410 | 426 | 17,000 | 213 |
| 1999-08-31 | 436 | 436 | 406 | 406 | 12,000 | 203 |
| 1999-08-30 | 483 | 483 | 435 | 435 | 29,000 | 217.50 |
| 1999-08-27 | 410 | 468 | 400 | 463 | 56,000 | 231.50 |
| 1999-08-26 | 440 | 440 | 401 | 410 | 55,000 | 205 |
| 1999-08-25 | 435 | 480 | 400 | 440 | 113,000 | 220 |
| 1999-08-24 | 640 | 640 | 440 | 440 | 218,000 | 220 |
| 1999-08-23 | 540 | 540 | 540 | 540 | 51,000 | 270 |
| 1999-08-20 | 460 | 460 | 460 | 460 | 48,000 | 230 |
| 1999-08-19 | 350 | 380 | 350 | 380 | 115,000 | 190 |
| 1999-08-18 | 222 | 300 | 221 | 300 | 97,000 | 150 |
| 1999-08-17 | 220 | 220 | 220 | 220 | 19,000 | 110 |
| 1999-08-16 | 220 | 220 | 220 | 220 | 4,000 | 110 |
| 1999-08-11 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1999-08-10 | 233 | 233 | 233 | 233 | 1,000 | 116.50 |
| 1999-08-06 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1999-08-03 | 241 | 241 | 240 | 240 | 2,000 | 120 |
| 1999-07-29 | 240 | 242 | 240 | 240 | 7,000 | 120 |
| 1999-07-28 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 1999-07-27 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-07-26 | 260 | 260 | 260 | 260 | 6,000 | 130 |
| 1999-07-21 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-07-19 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-07-16 | 260 | 260 | 256 | 260 | 7,000 | 130 |
| 1999-07-15 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1999-07-14 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1999-07-13 | 260 | 275 | 260 | 272 | 6,000 | 136 |
| 1999-07-12 | 269 | 270 | 260 | 270 | 5,000 | 135 |
| 1999-07-09 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1999-07-08 | 274 | 274 | 270 | 274 | 3,000 | 137 |
| 1999-07-07 | 280 | 280 | 270 | 275 | 7,000 | 137.50 |
| 1999-07-06 | 275 | 279 | 275 | 279 | 6,000 | 139.50 |
| 1999-07-05 | 256 | 270 | 256 | 270 | 10,000 | 135 |
| 1999-07-02 | 259 | 259 | 256 | 256 | 8,000 | 128 |
| 1999-07-01 | 259 | 259 | 258 | 258 | 3,000 | 129 |
| 1999-06-29 | 251 | 252 | 251 | 252 | 6,000 | 126 |
| 1999-06-24 | 263 | 265 | 263 | 265 | 2,000 | 132.50 |
| 1999-06-23 | 270 | 273 | 270 | 273 | 7,000 | 136.50 |
| 1999-06-22 | 268 | 273 | 268 | 273 | 6,000 | 136.50 |
| 1999-06-21 | 270 | 270 | 268 | 268 | 2,000 | 134 |
| 1999-06-18 | 252 | 255 | 252 | 255 | 3,000 | 127.50 |
| 1999-06-17 | 255 | 255 | 252 | 252 | 8,000 | 126 |
| 1999-06-16 | 250 | 260 | 250 | 252 | 8,000 | 126 |
| 1999-06-15 | 250 | 250 | 250 | 250 | 8,000 | 125 |
| 1999-06-14 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 1999-06-08 | 266 | 266 | 260 | 260 | 6,000 | 130 |
| 1999-06-07 | 265 | 265 | 265 | 265 | 3,000 | 132.50 |
| 1999-06-04 | 269 | 269 | 262 | 262 | 4,000 | 131 |
| 1999-05-31 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
| 1999-05-28 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 1999-05-24 | 282 | 295 | 282 | 295 | 5,000 | 147.50 |
| 1999-05-20 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-05-13 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 1999-05-12 | 327 | 330 | 327 | 330 | 3,000 | 165 |
| 1999-05-11 | 336 | 336 | 327 | 327 | 6,000 | 163.50 |
| 1999-05-10 | 300 | 300 | 295 | 300 | 18,000 | 150 |
| 1999-05-07 | 295 | 295 | 295 | 295 | 7,000 | 147.50 |
| 1999-04-30 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 1999-04-28 | 290 | 290 | 290 | 290 | 5,000 | 145 |
| 1999-04-27 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1999-04-26 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1999-04-23 | 285 | 285 | 280 | 280 | 2,000 | 140 |
| 1999-04-21 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-04-19 | 301 | 301 | 300 | 300 | 4,000 | 150 |
| 1999-04-16 | 299 | 300 | 295 | 300 | 7,000 | 150 |
| 1999-04-15 | 300 | 300 | 299 | 299 | 2,000 | 149.50 |
| 1999-04-14 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 1999-04-13 | 300 | 305 | 300 | 304 | 9,000 | 152 |
| 1999-04-12 | 288 | 290 | 285 | 290 | 6,000 | 145 |
| 1999-04-09 | 289 | 290 | 281 | 281 | 6,000 | 140.50 |
| 1999-04-08 | 280 | 290 | 280 | 280 | 4,000 | 140 |
| 1999-04-07 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-04-06 | 275 | 280 | 275 | 280 | 8,000 | 140 |
| 1999-04-05 | 268 | 268 | 265 | 265 | 3,000 | 132.50 |
| 1999-04-02 | 255 | 260 | 255 | 260 | 6,000 | 130 |
| 1999-04-01 | 260 | 265 | 260 | 265 | 6,000 | 132.50 |
| 1999-03-31 | 230 | 260 | 230 | 260 | 4,000 | 130 |
| 1999-03-30 | 228 | 230 | 228 | 230 | 5,000 | 115 |
| 1999-03-29 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 1999-03-26 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1999-03-25 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 1999-03-24 | 226 | 230 | 226 | 230 | 4,000 | 115 |
| 1999-03-23 | 225 | 225 | 210 | 210 | 8,000 | 105 |
| 1999-03-19 | 222 | 222 | 221 | 221 | 7,000 | 110.50 |
| 1999-03-18 | 225 | 225 | 221 | 221 | 6,000 | 110.50 |
| 1999-03-17 | 235 | 235 | 224 | 224 | 2,000 | 112 |
| 1999-03-12 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 1999-03-11 | 250 | 250 | 250 | 250 | 7,000 | 125 |
| 1999-03-10 | 251 | 251 | 250 | 250 | 4,000 | 125 |
| 1999-03-05 | 260 | 260 | 251 | 251 | 5,000 | 125.50 |
| 1999-03-04 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 1999-03-03 | 280 | 280 | 250 | 270 | 8,000 | 135 |
| 1999-03-02 | 250 | 295 | 250 | 281 | 19,000 | 140.50 |
| 1999-03-01 | 255 | 255 | 249 | 250 | 5,000 | 125 |
| 1999-02-26 | 230 | 250 | 230 | 250 | 10,000 | 125 |
| 1999-02-25 | 278 | 278 | 215 | 249 | 23,000 | 124.50 |
| 1999-02-24 | 245 | 280 | 245 | 280 | 27,000 | 140 |
| 1999-02-23 | 195 | 235 | 195 | 235 | 31,000 | 117.50 |
| 1999-02-22 | 205 | 205 | 205 | 205 | 5,000 | 102.50 |
| 1999-02-19 | 201 | 205 | 195 | 205 | 11,000 | 102.50 |
| 1999-02-18 | 210 | 210 | 200 | 200 | 2,000 | 100 |
| 1999-02-17 | 203 | 210 | 203 | 205 | 9,000 | 102.50 |
| 1999-02-16 | 195 | 200 | 195 | 200 | 4,000 | 100 |
| 1999-02-15 | 195 | 195 | 195 | 195 | 2,000 | 97.50 |
| 1999-02-12 | 195 | 195 | 195 | 195 | 10,000 | 97.50 |
| 1999-02-09 | 191 | 191 | 191 | 191 | 1,000 | 95.50 |
| 1999-02-04 | 200 | 200 | 195 | 195 | 7,000 | 97.50 |
| 1999-02-03 | 199 | 200 | 199 | 200 | 5,000 | 100 |
| 1999-02-02 | 190 | 194 | 190 | 194 | 5,000 | 97 |
| 1999-01-29 | 181 | 181 | 181 | 181 | 2,000 | 90.50 |
| 1999-01-28 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 1999-01-27 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 1999-01-21 | 170 | 170 | 170 | 170 | 5,000 | 85 |
| 1999-01-20 | 170 | 176 | 170 | 170 | 6,000 | 85 |
| 1999-01-14 | 199 | 200 | 199 | 200 | 4,000 | 100 |
| 1999-01-11 | 160 | 170 | 160 | 170 | 2,000 | 85 |
| 1999-01-06 | 203 | 203 | 199 | 199 | 4,000 | 99.50 |
| 1999-01-05 | 190 | 200 | 190 | 200 | 2,000 | 100 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株