9769 (株)学究社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
| 2000-12-22 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-12-18 | 279 | 279 | 279 | 279 | 2,000 | 139.50 |
| 2000-12-06 | 279 | 280 | 279 | 279 | 3,000 | 139.50 |
| 2000-12-01 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2000-11-20 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-11-02 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2000-10-13 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-10-05 | 332 | 332 | 332 | 332 | 2,000 | 166 |
| 2000-10-02 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2000-09-28 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-09-26 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-08-31 | 330 | 330 | 307 | 307 | 5,000 | 153.50 |
| 2000-08-25 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2000-08-24 | 360 | 360 | 350 | 350 | 10,000 | 175 |
| 2000-08-22 | 368 | 368 | 360 | 360 | 4,000 | 180 |
| 2000-08-17 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2000-08-15 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2000-08-10 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-08-09 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-08-08 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2000-08-02 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 2000-07-31 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-07-28 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2000-07-21 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2000-07-18 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2000-07-14 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2000-07-12 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2000-07-11 | 365 | 365 | 365 | 365 | 5,000 | 182.50 |
| 2000-07-10 | 365 | 365 | 365 | 365 | 4,000 | 182.50 |
| 2000-07-06 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2000-07-03 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2000-06-29 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2000-06-28 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2000-06-27 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2000-06-22 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-06-21 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-06-07 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2000-06-06 | 335 | 350 | 330 | 350 | 4,000 | 175 |
| 2000-05-31 | 390 | 390 | 380 | 380 | 2,000 | 190 |
| 2000-05-25 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-05-24 | 400 | 400 | 395 | 395 | 5,000 | 197.50 |
| 2000-05-23 | 440 | 440 | 400 | 400 | 6,000 | 200 |
| 2000-05-19 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-05-16 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2000-05-15 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-05-12 | 440 | 440 | 440 | 440 | 17,000 | 220 |
| 2000-05-10 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-05-09 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-05-01 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-04-28 | 445 | 450 | 445 | 450 | 4,000 | 225 |
| 2000-04-27 | 440 | 441 | 440 | 441 | 4,000 | 220.50 |
| 2000-04-26 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2000-04-21 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2000-04-18 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-04-10 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2000-04-07 | 509 | 510 | 509 | 510 | 4,000 | 255 |
| 2000-04-04 | 538 | 539 | 530 | 530 | 3,000 | 265 |
| 2000-03-31 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2000-03-29 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2000-03-27 | 551 | 553 | 551 | 551 | 7,000 | 275.50 |
| 2000-03-24 | 551 | 551 | 551 | 551 | 3,000 | 275.50 |
| 2000-03-23 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-03-21 | 600 | 600 | 570 | 570 | 5,000 | 285 |
| 2000-03-17 | 570 | 600 | 570 | 600 | 16,000 | 300 |
| 2000-03-16 | 570 | 575 | 570 | 575 | 10,000 | 287.50 |
| 2000-03-15 | 551 | 570 | 551 | 570 | 4,000 | 285 |
| 2000-03-14 | 570 | 570 | 550 | 550 | 3,000 | 275 |
| 2000-03-13 | 600 | 600 | 570 | 570 | 4,000 | 285 |
| 2000-03-10 | 540 | 600 | 540 | 600 | 24,000 | 300 |
| 2000-03-09 | 537 | 537 | 520 | 530 | 5,000 | 265 |
| 2000-03-08 | 500 | 565 | 480 | 530 | 13,000 | 265 |
| 2000-03-07 | 555 | 565 | 530 | 540 | 13,000 | 270 |
| 2000-03-06 | 580 | 580 | 550 | 550 | 36,000 | 275 |
| 2000-03-03 | 502 | 580 | 502 | 580 | 33,000 | 290 |
| 2000-03-02 | 470 | 533 | 470 | 500 | 15,000 | 250 |
| 2000-03-01 | 440 | 453 | 436 | 453 | 7,000 | 226.50 |
| 2000-02-29 | 435 | 450 | 435 | 435 | 7,000 | 217.50 |
| 2000-02-28 | 415 | 422 | 415 | 422 | 3,000 | 211 |
| 2000-02-25 | 410 | 415 | 410 | 415 | 3,000 | 207.50 |
| 2000-02-24 | 403 | 403 | 402 | 402 | 3,000 | 201 |
| 2000-02-23 | 411 | 411 | 402 | 402 | 2,000 | 201 |
| 2000-02-22 | 450 | 450 | 410 | 410 | 10,000 | 205 |
| 2000-02-21 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-02-18 | 450 | 475 | 450 | 475 | 2,000 | 237.50 |
| 2000-02-17 | 478 | 478 | 450 | 450 | 4,000 | 225 |
| 2000-02-16 | 478 | 478 | 478 | 478 | 9,000 | 239 |
| 2000-02-15 | 478 | 478 | 478 | 478 | 2,000 | 239 |
| 2000-02-14 | 500 | 500 | 450 | 450 | 7,000 | 225 |
| 2000-02-10 | 504 | 504 | 500 | 500 | 6,000 | 250 |
| 2000-02-09 | 530 | 530 | 511 | 520 | 10,000 | 260 |
| 2000-02-08 | 551 | 551 | 502 | 540 | 8,000 | 270 |
| 2000-02-07 | 580 | 580 | 531 | 540 | 18,000 | 270 |
| 2000-02-04 | 690 | 690 | 531 | 531 | 67,000 | 265.50 |
| 2000-02-03 | 610 | 610 | 610 | 610 | 85,000 | 305 |
| 2000-02-02 | 510 | 510 | 510 | 510 | 22,000 | 255 |
| 2000-02-01 | 430 | 430 | 430 | 430 | 5,000 | 215 |
| 2000-01-31 | 390 | 410 | 390 | 410 | 3,000 | 205 |
| 2000-01-28 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2000-01-27 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-01-26 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2000-01-25 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2000-01-24 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-01-20 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-01-19 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2000-01-18 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2000-01-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-01-14 | 355 | 380 | 355 | 380 | 4,000 | 190 |
| 2000-01-13 | 380 | 380 | 350 | 350 | 3,000 | 175 |
| 2000-01-12 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2000-01-11 | 390 | 390 | 380 | 380 | 2,000 | 190 |
| 2000-01-07 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-01-05 | 405 | 405 | 400 | 400 | 3,000 | 200 |
| 2000-01-04 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株