9769 (株)学究社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2001-12-25 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2001-12-19 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2001-12-17 | 445 | 445 | 445 | 445 | 8,000 | 222.50 |
| 2001-12-14 | 450 | 450 | 450 | 450 | 9,000 | 225 |
| 2001-12-13 | 430 | 455 | 430 | 450 | 13,000 | 225 |
| 2001-12-12 | 405 | 430 | 405 | 430 | 8,000 | 215 |
| 2001-12-11 | 370 | 390 | 370 | 390 | 5,000 | 195 |
| 2001-12-06 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-12-04 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2001-11-30 | 322 | 322 | 322 | 322 | 6,000 | 161 |
| 2001-11-29 | 322 | 322 | 322 | 322 | 10,000 | 161 |
| 2001-11-28 | 322 | 322 | 322 | 322 | 9,000 | 161 |
| 2001-11-15 | 322 | 322 | 322 | 322 | 5,000 | 161 |
| 2001-11-13 | 319 | 319 | 319 | 319 | 2,000 | 159.50 |
| 2001-11-12 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 2001-11-09 | 319 | 319 | 319 | 319 | 4,000 | 159.50 |
| 2001-11-08 | 319 | 319 | 319 | 319 | 2,000 | 159.50 |
| 2001-11-07 | 319 | 319 | 319 | 319 | 5,000 | 159.50 |
| 2001-11-05 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2001-11-02 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2001-11-01 | 320 | 320 | 320 | 320 | 8,000 | 160 |
| 2001-10-31 | 320 | 320 | 320 | 320 | 5,000 | 160 |
| 2001-10-30 | 320 | 320 | 320 | 320 | 10,000 | 160 |
| 2001-10-29 | 302 | 320 | 302 | 320 | 4,000 | 160 |
| 2001-10-25 | 272 | 272 | 272 | 272 | 5,000 | 136 |
| 2001-10-24 | 272 | 272 | 272 | 272 | 5,000 | 136 |
| 2001-10-23 | 272 | 272 | 272 | 272 | 5,000 | 136 |
| 2001-10-22 | 272 | 272 | 272 | 272 | 10,000 | 136 |
| 2001-10-18 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 2001-10-17 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2001-10-16 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2001-10-15 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-10-12 | 253 | 253 | 253 | 253 | 7,000 | 126.50 |
| 2001-10-10 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2001-10-09 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2001-10-03 | 239 | 239 | 239 | 239 | 2,000 | 119.50 |
| 2001-10-02 | 239 | 239 | 239 | 239 | 5,000 | 119.50 |
| 2001-10-01 | 228 | 239 | 228 | 239 | 2,000 | 119.50 |
| 2001-09-21 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-09-20 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
| 2001-09-19 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-09-17 | 258 | 258 | 258 | 258 | 10,000 | 129 |
| 2001-09-12 | 255 | 255 | 250 | 250 | 8,000 | 125 |
| 2001-09-11 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-09-10 | 265 | 265 | 260 | 260 | 6,000 | 130 |
| 2001-09-07 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2001-09-06 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2001-09-05 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2001-09-04 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2001-09-03 | 270 | 270 | 265 | 265 | 4,000 | 132.50 |
| 2001-08-31 | 265 | 265 | 260 | 260 | 4,000 | 130 |
| 2001-08-30 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2001-08-29 | 270 | 270 | 265 | 265 | 20,000 | 132.50 |
| 2001-08-28 | 275 | 275 | 275 | 275 | 4,000 | 137.50 |
| 2001-08-27 | 275 | 275 | 275 | 275 | 10,000 | 137.50 |
| 2001-08-24 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2001-08-23 | 280 | 280 | 280 | 280 | 8,000 | 140 |
| 2001-08-22 | 256 | 287 | 256 | 287 | 2,000 | 143.50 |
| 2001-08-21 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 2001-08-20 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 2001-08-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-08-14 | 300 | 300 | 300 | 300 | 43,000 | 150 |
| 2001-08-13 | 275 | 300 | 275 | 300 | 4,000 | 150 |
| 2001-08-10 | 275 | 276 | 275 | 276 | 3,000 | 138 |
| 2001-08-09 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2001-08-07 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-08-06 | 251 | 260 | 251 | 260 | 5,000 | 130 |
| 2001-08-03 | 248 | 248 | 248 | 248 | 2,000 | 124 |
| 2001-08-02 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2001-08-01 | 248 | 248 | 248 | 248 | 5,000 | 124 |
| 2001-07-31 | 248 | 248 | 248 | 248 | 2,000 | 124 |
| 2001-07-30 | 238 | 238 | 238 | 238 | 5,000 | 119 |
| 2001-07-26 | 238 | 238 | 230 | 230 | 11,000 | 115 |
| 2001-07-25 | 233 | 233 | 233 | 233 | 35,000 | 116.50 |
| 2001-07-24 | 231 | 235 | 231 | 231 | 22,000 | 115.50 |
| 2001-07-23 | 222 | 222 | 222 | 222 | 1,000 | 111 |
| 2001-07-18 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2001-07-17 | 235 | 235 | 221 | 221 | 5,000 | 110.50 |
| 2001-07-16 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-07-13 | 235 | 235 | 230 | 231 | 14,000 | 115.50 |
| 2001-07-12 | 260 | 260 | 230 | 231 | 11,000 | 115.50 |
| 2001-07-11 | 270 | 270 | 260 | 260 | 5,000 | 130 |
| 2001-07-05 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2001-07-02 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2001-06-29 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2001-06-28 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2001-06-22 | 284 | 284 | 270 | 270 | 4,000 | 135 |
| 2001-06-05 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-05-30 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-05-14 | 270 | 280 | 270 | 280 | 2,000 | 140 |
| 2001-05-11 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2001-05-08 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-05-02 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-05-01 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2001-03-30 | 340 | 360 | 340 | 340 | 12,000 | 170 |
| 2001-03-27 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-03-26 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-03-23 | 266 | 300 | 266 | 300 | 4,000 | 150 |
| 2001-03-22 | 262 | 262 | 262 | 262 | 2,000 | 131 |
| 2001-03-21 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2001-03-19 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2001-03-16 | 320 | 320 | 300 | 300 | 4,000 | 150 |
| 2001-03-09 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2001-03-08 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2001-03-07 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2001-03-06 | 345 | 350 | 345 | 350 | 5,000 | 175 |
| 2001-03-05 | 315 | 335 | 315 | 335 | 8,000 | 167.50 |
| 2001-03-02 | 280 | 320 | 280 | 310 | 15,000 | 155 |
| 2001-03-01 | 269 | 280 | 265 | 280 | 13,000 | 140 |
| 2001-02-28 | 269 | 269 | 268 | 269 | 11,000 | 134.50 |
| 2001-02-27 | 265 | 265 | 263 | 263 | 5,000 | 131.50 |
| 2001-02-26 | 263 | 263 | 263 | 263 | 2,000 | 131.50 |
| 2001-02-08 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2001-02-07 | 235 | 235 | 233 | 233 | 2,000 | 116.50 |
| 2001-02-06 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-02-01 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-01-31 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-01-26 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 2001-01-25 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2001-01-24 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2001-01-19 | 245 | 245 | 245 | 245 | 5,000 | 122.50 |
| 2001-01-17 | 230 | 230 | 228 | 230 | 4,000 | 115 |
| 2001-01-15 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-01-11 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-01-05 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株