9769 (株)学究社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2003-12-26 | 279 | 279 | 270 | 270 | 9,000 | 135 |
| 2003-12-25 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 2003-12-24 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 2003-12-22 | 290 | 291 | 290 | 290 | 5,000 | 145 |
| 2003-12-19 | 295 | 301 | 290 | 290 | 5,000 | 145 |
| 2003-12-18 | 290 | 290 | 289 | 290 | 5,000 | 145 |
| 2003-12-17 | 293 | 293 | 293 | 293 | 1,000 | 146.50 |
| 2003-12-15 | 289 | 290 | 289 | 290 | 4,000 | 145 |
| 2003-12-12 | 290 | 291 | 290 | 290 | 18,000 | 145 |
| 2003-12-11 | 290 | 291 | 290 | 291 | 2,000 | 145.50 |
| 2003-12-09 | 290 | 295 | 290 | 294 | 7,000 | 147 |
| 2003-12-05 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2003-12-03 | 290 | 291 | 290 | 291 | 5,000 | 145.50 |
| 2003-12-02 | 290 | 291 | 290 | 291 | 9,000 | 145.50 |
| 2003-11-28 | 299 | 299 | 295 | 296 | 3,000 | 148 |
| 2003-11-25 | 300 | 300 | 298 | 298 | 4,000 | 149 |
| 2003-11-21 | 298 | 300 | 298 | 298 | 3,000 | 149 |
| 2003-11-20 | 298 | 300 | 298 | 300 | 2,000 | 150 |
| 2003-11-19 | 305 | 305 | 300 | 300 | 6,000 | 150 |
| 2003-11-18 | 295 | 300 | 294 | 300 | 11,000 | 150 |
| 2003-11-17 | 295 | 296 | 295 | 295 | 7,000 | 147.50 |
| 2003-11-14 | 300 | 300 | 295 | 296 | 3,000 | 148 |
| 2003-11-13 | 300 | 300 | 296 | 296 | 16,000 | 148 |
| 2003-11-12 | 295 | 300 | 295 | 300 | 2,000 | 150 |
| 2003-11-07 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2003-11-06 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2003-11-05 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-10-29 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-10-28 | 329 | 329 | 325 | 325 | 5,000 | 162.50 |
| 2003-10-24 | 330 | 330 | 315 | 315 | 3,000 | 157.50 |
| 2003-10-23 | 316 | 330 | 316 | 330 | 2,000 | 165 |
| 2003-10-21 | 317 | 340 | 317 | 320 | 11,000 | 160 |
| 2003-10-20 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-10-16 | 330 | 330 | 320 | 320 | 6,000 | 160 |
| 2003-10-15 | 330 | 330 | 310 | 330 | 7,000 | 165 |
| 2003-10-14 | 305 | 310 | 300 | 310 | 13,000 | 155 |
| 2003-10-10 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2003-10-09 | 300 | 300 | 295 | 300 | 5,000 | 150 |
| 2003-10-08 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2003-10-07 | 285 | 290 | 285 | 290 | 2,000 | 145 |
| 2003-10-06 | 280 | 295 | 280 | 295 | 2,000 | 147.50 |
| 2003-10-03 | 286 | 295 | 280 | 280 | 10,000 | 140 |
| 2003-10-02 | 295 | 300 | 295 | 295 | 3,000 | 147.50 |
| 2003-09-30 | 302 | 302 | 300 | 300 | 2,000 | 150 |
| 2003-09-26 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2003-09-19 | 300 | 300 | 295 | 300 | 7,000 | 150 |
| 2003-09-18 | 285 | 295 | 285 | 295 | 2,000 | 147.50 |
| 2003-09-17 | 283 | 285 | 280 | 285 | 21,000 | 142.50 |
| 2003-09-12 | 271 | 275 | 271 | 275 | 3,000 | 137.50 |
| 2003-09-09 | 284 | 284 | 280 | 280 | 2,000 | 140 |
| 2003-09-08 | 280 | 280 | 279 | 279 | 2,000 | 139.50 |
| 2003-09-05 | 270 | 274 | 270 | 271 | 7,000 | 135.50 |
| 2003-09-02 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-09-01 | 280 | 280 | 275 | 275 | 5,000 | 137.50 |
| 2003-08-28 | 275 | 275 | 274 | 274 | 7,000 | 137 |
| 2003-08-27 | 280 | 280 | 274 | 274 | 4,000 | 137 |
| 2003-08-26 | 280 | 280 | 274 | 274 | 5,000 | 137 |
| 2003-08-25 | 274 | 275 | 274 | 275 | 3,000 | 137.50 |
| 2003-08-22 | 274 | 275 | 274 | 274 | 8,000 | 137 |
| 2003-08-21 | 274 | 275 | 274 | 275 | 6,000 | 137.50 |
| 2003-08-20 | 274 | 280 | 274 | 274 | 8,000 | 137 |
| 2003-08-19 | 275 | 279 | 274 | 274 | 24,000 | 137 |
| 2003-08-18 | 275 | 275 | 274 | 274 | 3,000 | 137 |
| 2003-08-15 | 275 | 275 | 270 | 272 | 3,000 | 136 |
| 2003-08-14 | 270 | 275 | 270 | 275 | 2,000 | 137.50 |
| 2003-08-13 | 274 | 275 | 274 | 275 | 4,000 | 137.50 |
| 2003-08-12 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2003-08-11 | 274 | 275 | 274 | 275 | 7,000 | 137.50 |
| 2003-08-05 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 2003-08-04 | 300 | 300 | 280 | 285 | 6,000 | 142.50 |
| 2003-07-28 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-07-25 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-07-23 | 280 | 280 | 260 | 260 | 3,000 | 130 |
| 2003-07-22 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2003-07-16 | 300 | 300 | 299 | 300 | 3,000 | 150 |
| 2003-07-15 | 280 | 285 | 280 | 285 | 2,000 | 142.50 |
| 2003-07-14 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2003-07-10 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2003-07-09 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-07-08 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-07-04 | 300 | 300 | 295 | 295 | 5,000 | 147.50 |
| 2003-07-03 | 305 | 305 | 295 | 300 | 9,000 | 150 |
| 2003-07-02 | 304 | 305 | 295 | 300 | 5,000 | 150 |
| 2003-06-30 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-06-27 | 280 | 295 | 280 | 290 | 10,000 | 145 |
| 2003-06-26 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-06-25 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-06-23 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2003-06-20 | 265 | 265 | 265 | 265 | 3,000 | 132.50 |
| 2003-06-17 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2003-06-16 | 265 | 265 | 260 | 265 | 5,000 | 132.50 |
| 2003-06-13 | 255 | 260 | 255 | 260 | 5,000 | 130 |
| 2003-06-12 | 245 | 255 | 245 | 255 | 3,000 | 127.50 |
| 2003-06-10 | 245 | 250 | 240 | 240 | 51,000 | 120 |
| 2003-06-06 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-06-05 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2003-06-03 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-06-02 | 245 | 250 | 245 | 250 | 3,000 | 125 |
| 2003-05-29 | 246 | 250 | 246 | 250 | 2,000 | 125 |
| 2003-05-28 | 245 | 250 | 245 | 250 | 2,000 | 125 |
| 2003-05-26 | 250 | 251 | 245 | 245 | 4,000 | 122.50 |
| 2003-05-23 | 245 | 247 | 245 | 247 | 2,000 | 123.50 |
| 2003-05-22 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2003-05-15 | 240 | 240 | 233 | 235 | 4,000 | 117.50 |
| 2003-05-13 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2003-05-07 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2003-05-06 | 235 | 236 | 235 | 236 | 2,000 | 118 |
| 2003-04-30 | 240 | 240 | 235 | 235 | 15,000 | 117.50 |
| 2003-04-25 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2003-04-17 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2003-04-14 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2003-04-08 | 240 | 240 | 230 | 230 | 4,000 | 115 |
| 2003-04-02 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2003-04-01 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2003-03-28 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2003-03-27 | 237 | 237 | 237 | 237 | 1,000 | 118.50 |
| 2003-03-24 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2003-03-20 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-03-19 | 240 | 240 | 240 | 240 | 4,000 | 120 |
| 2003-03-17 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2003-03-13 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2003-03-10 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2003-03-07 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-03-06 | 240 | 250 | 240 | 250 | 2,000 | 125 |
| 2003-02-25 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-02-13 | 250 | 250 | 240 | 250 | 4,000 | 125 |
| 2003-02-10 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2003-02-06 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-02-05 | 250 | 255 | 250 | 255 | 2,000 | 127.50 |
| 2003-02-03 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-01-30 | 250 | 250 | 245 | 245 | 3,000 | 122.50 |
| 2003-01-29 | 225 | 270 | 225 | 270 | 6,000 | 135 |
| 2003-01-22 | 225 | 240 | 225 | 235 | 3,000 | 117.50 |
| 2003-01-21 | 220 | 235 | 210 | 235 | 3,000 | 117.50 |
| 2003-01-17 | 230 | 230 | 220 | 220 | 2,000 | 110 |
| 2003-01-16 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-01-14 | 210 | 220 | 210 | 220 | 5,000 | 110 |
| 2003-01-10 | 210 | 215 | 205 | 205 | 8,000 | 102.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株