9769 (株)学究社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 201 | 207 | 201 | 207 | 3,000 | 103.50 |
| 2002-12-25 | 198 | 198 | 198 | 198 | 2,000 | 99 |
| 2002-12-24 | 201 | 201 | 198 | 198 | 6,000 | 99 |
| 2002-12-20 | 196 | 208 | 195 | 208 | 5,000 | 104 |
| 2002-12-19 | 221 | 221 | 221 | 221 | 2,000 | 110.50 |
| 2002-12-18 | 222 | 222 | 222 | 222 | 2,000 | 111 |
| 2002-12-17 | 221 | 222 | 221 | 222 | 3,000 | 111 |
| 2002-12-13 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2002-12-12 | 223 | 223 | 222 | 223 | 3,000 | 111.50 |
| 2002-12-11 | 231 | 231 | 222 | 222 | 4,000 | 111 |
| 2002-12-06 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2002-12-02 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-11-27 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2002-11-19 | 228 | 268 | 228 | 268 | 2,000 | 134 |
| 2002-11-14 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 2002-10-30 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-10-24 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2002-10-08 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2002-10-04 | 302 | 302 | 302 | 302 | 5,000 | 151 |
| 2002-09-27 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2002-08-27 | 347 | 347 | 336 | 336 | 2,000 | 168 |
| 2002-07-29 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2002-07-26 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2002-07-23 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2002-07-16 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2002-07-15 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2002-07-10 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2002-07-01 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2002-06-21 | 367 | 388 | 367 | 388 | 201,000 | 194 |
| 2002-06-19 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-06-18 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-06-17 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-06-14 | 413 | 413 | 413 | 413 | 3,000 | 206.50 |
| 2002-06-13 | 413 | 413 | 413 | 413 | 2,000 | 206.50 |
| 2002-06-12 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2002-06-11 | 413 | 413 | 413 | 413 | 3,000 | 206.50 |
| 2002-06-10 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2002-06-07 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2002-06-06 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2002-06-05 | 419 | 419 | 419 | 419 | 3,000 | 209.50 |
| 2002-06-04 | 419 | 419 | 419 | 419 | 2,000 | 209.50 |
| 2002-06-03 | 420 | 420 | 419 | 419 | 3,000 | 209.50 |
| 2002-05-31 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-05-30 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2002-05-29 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-05-28 | 410 | 425 | 410 | 420 | 9,000 | 210 |
| 2002-05-27 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2002-05-24 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2002-05-23 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2002-05-21 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2002-05-20 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2002-05-17 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2002-05-16 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2002-05-15 | 400 | 401 | 400 | 400 | 7,000 | 200 |
| 2002-05-14 | 400 | 400 | 395 | 400 | 4,000 | 200 |
| 2002-05-13 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-05-09 | 384 | 384 | 379 | 379 | 3,000 | 189.50 |
| 2002-05-01 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2002-04-30 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2002-04-26 | 394 | 394 | 394 | 394 | 3,000 | 197 |
| 2002-04-25 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2002-04-24 | 394 | 394 | 394 | 394 | 4,000 | 197 |
| 2002-04-19 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2002-04-17 | 379 | 379 | 379 | 379 | 2,000 | 189.50 |
| 2002-04-16 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-04-15 | 380 | 385 | 380 | 380 | 8,000 | 190 |
| 2002-04-12 | 385 | 385 | 380 | 380 | 5,000 | 190 |
| 2002-04-11 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2002-04-10 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-04-09 | 382 | 385 | 382 | 385 | 7,000 | 192.50 |
| 2002-04-05 | 359 | 360 | 359 | 359 | 7,000 | 179.50 |
| 2002-03-26 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-03-19 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-03-18 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-03-15 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-03-14 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-03-12 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2002-03-07 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2002-03-05 | 290 | 300 | 290 | 300 | 2,000 | 150 |
| 2002-02-28 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-02-27 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-02-20 | 281 | 281 | 280 | 280 | 3,000 | 140 |
| 2002-02-19 | 280 | 295 | 280 | 295 | 6,000 | 147.50 |
| 2002-02-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-02-06 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-02-05 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 2002-01-31 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 2002-01-28 | 338 | 338 | 338 | 338 | 2,000 | 169 |
| 2002-01-17 | 344 | 344 | 344 | 344 | 2,000 | 172 |
| 2002-01-11 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2002-01-10 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2002-01-09 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2002-01-08 | 394 | 394 | 394 | 394 | 5,000 | 197 |
| 2002-01-04 | 368 | 368 | 368 | 368 | 6,000 | 184 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株