9769 (株)学究社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 405 | 408 | 404 | 408 | 16,000 | 204 |
| 2005-12-29 | 403 | 404 | 403 | 404 | 26,000 | 202 |
| 2005-12-28 | 404 | 404 | 404 | 404 | 15,000 | 202 |
| 2005-12-27 | 404 | 404 | 403 | 404 | 25,000 | 202 |
| 2005-12-26 | 401 | 404 | 401 | 404 | 26,000 | 202 |
| 2005-12-22 | 400 | 402 | 398 | 401 | 51,000 | 200.50 |
| 2005-12-21 | 395 | 400 | 395 | 400 | 29,000 | 200 |
| 2005-12-20 | 394 | 395 | 393 | 395 | 7,000 | 197.50 |
| 2005-12-19 | 389 | 395 | 388 | 388 | 9,000 | 194 |
| 2005-12-16 | 394 | 394 | 388 | 388 | 13,000 | 194 |
| 2005-12-15 | 388 | 393 | 388 | 392 | 28,000 | 196 |
| 2005-12-14 | 386 | 388 | 386 | 388 | 6,000 | 194 |
| 2005-12-13 | 383 | 385 | 381 | 385 | 18,000 | 192.50 |
| 2005-12-12 | 383 | 385 | 382 | 383 | 10,000 | 191.50 |
| 2005-12-09 | 387 | 387 | 379 | 380 | 11,000 | 190 |
| 2005-12-08 | 388 | 391 | 385 | 385 | 21,000 | 192.50 |
| 2005-12-06 | 384 | 386 | 384 | 386 | 8,000 | 193 |
| 2005-12-05 | 387 | 393 | 383 | 384 | 22,000 | 192 |
| 2005-12-02 | 390 | 390 | 384 | 389 | 24,000 | 194.50 |
| 2005-12-01 | 384 | 390 | 384 | 390 | 8,000 | 195 |
| 2005-11-30 | 378 | 385 | 378 | 385 | 26,000 | 192.50 |
| 2005-11-29 | 375 | 378 | 375 | 378 | 14,000 | 189 |
| 2005-11-28 | 376 | 377 | 375 | 377 | 8,000 | 188.50 |
| 2005-11-25 | 378 | 378 | 376 | 376 | 28,000 | 188 |
| 2005-11-24 | 379 | 384 | 375 | 375 | 49,000 | 187.50 |
| 2005-11-22 | 380 | 383 | 371 | 375 | 22,000 | 187.50 |
| 2005-11-21 | 379 | 380 | 377 | 380 | 7,000 | 190 |
| 2005-11-18 | 374 | 375 | 373 | 375 | 22,000 | 187.50 |
| 2005-11-17 | 371 | 375 | 370 | 375 | 9,000 | 187.50 |
| 2005-11-16 | 370 | 370 | 368 | 370 | 6,000 | 185 |
| 2005-11-15 | 370 | 370 | 365 | 368 | 60,000 | 184 |
| 2005-11-14 | 375 | 376 | 367 | 368 | 67,000 | 184 |
| 2005-11-11 | 390 | 391 | 370 | 375 | 42,000 | 187.50 |
| 2005-11-10 | 372 | 373 | 372 | 372 | 6,000 | 186 |
| 2005-11-09 | 374 | 375 | 369 | 370 | 10,000 | 185 |
| 2005-11-08 | 380 | 381 | 369 | 370 | 114,000 | 185 |
| 2005-11-07 | 384 | 390 | 370 | 390 | 52,000 | 195 |
| 2005-11-04 | 398 | 400 | 398 | 400 | 8,000 | 200 |
| 2005-11-02 | 389 | 400 | 388 | 400 | 29,000 | 200 |
| 2005-11-01 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2005-10-31 | 389 | 389 | 385 | 385 | 13,000 | 192.50 |
| 2005-10-28 | 385 | 386 | 384 | 385 | 10,000 | 192.50 |
| 2005-10-27 | 388 | 390 | 387 | 389 | 13,000 | 194.50 |
| 2005-10-26 | 386 | 387 | 385 | 385 | 7,000 | 192.50 |
| 2005-10-25 | 380 | 390 | 380 | 386 | 17,000 | 193 |
| 2005-10-24 | 374 | 385 | 374 | 385 | 23,000 | 192.50 |
| 2005-10-21 | 375 | 375 | 373 | 374 | 36,000 | 187 |
| 2005-10-20 | 374 | 376 | 374 | 375 | 9,000 | 187.50 |
| 2005-10-19 | 370 | 372 | 369 | 370 | 21,000 | 185 |
| 2005-10-18 | 363 | 371 | 363 | 370 | 11,000 | 185 |
| 2005-10-17 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 2005-10-14 | 355 | 357 | 354 | 357 | 21,000 | 178.50 |
| 2005-10-13 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2005-10-12 | 355 | 356 | 353 | 353 | 14,000 | 176.50 |
| 2005-10-11 | 355 | 355 | 354 | 354 | 10,000 | 177 |
| 2005-10-07 | 350 | 350 | 350 | 350 | 5,000 | 175 |
| 2005-10-05 | 358 | 359 | 358 | 359 | 3,000 | 179.50 |
| 2005-10-04 | 349 | 350 | 349 | 350 | 8,000 | 175 |
| 2005-10-03 | 345 | 350 | 345 | 350 | 6,000 | 175 |
| 2005-09-30 | 340 | 345 | 340 | 345 | 42,000 | 172.50 |
| 2005-09-29 | 350 | 351 | 345 | 345 | 26,000 | 172.50 |
| 2005-09-28 | 353 | 357 | 352 | 353 | 19,000 | 176.50 |
| 2005-09-27 | 354 | 355 | 352 | 353 | 11,000 | 176.50 |
| 2005-09-26 | 346 | 355 | 346 | 353 | 13,000 | 176.50 |
| 2005-09-22 | 341 | 342 | 341 | 342 | 2,000 | 171 |
| 2005-09-21 | 359 | 368 | 340 | 340 | 160,000 | 170 |
| 2005-09-20 | 370 | 370 | 359 | 368 | 60,000 | 184 |
| 2005-09-16 | 395 | 395 | 370 | 370 | 29,000 | 185 |
| 2005-09-15 | 392 | 392 | 384 | 390 | 13,000 | 195 |
| 2005-09-14 | 369 | 377 | 369 | 377 | 3,000 | 188.50 |
| 2005-09-13 | 364 | 364 | 363 | 364 | 4,000 | 182 |
| 2005-09-12 | 361 | 361 | 360 | 360 | 7,000 | 180 |
| 2005-09-09 | 363 | 363 | 363 | 363 | 1,000 | 181.50 |
| 2005-09-08 | 362 | 363 | 362 | 363 | 4,000 | 181.50 |
| 2005-09-07 | 364 | 365 | 364 | 364 | 3,000 | 182 |
| 2005-09-06 | 367 | 368 | 367 | 367 | 7,000 | 183.50 |
| 2005-09-05 | 374 | 374 | 374 | 374 | 1,000 | 187 |
| 2005-09-02 | 368 | 380 | 368 | 380 | 9,000 | 190 |
| 2005-09-01 | 364 | 365 | 360 | 364 | 6,000 | 182 |
| 2005-08-31 | 357 | 360 | 357 | 360 | 8,000 | 180 |
| 2005-08-30 | 365 | 367 | 360 | 364 | 7,000 | 182 |
| 2005-08-29 | 367 | 368 | 366 | 366 | 9,000 | 183 |
| 2005-08-26 | 379 | 380 | 367 | 367 | 6,000 | 183.50 |
| 2005-08-25 | 375 | 380 | 375 | 379 | 13,000 | 189.50 |
| 2005-08-24 | 396 | 396 | 370 | 380 | 31,000 | 190 |
| 2005-08-23 | 405 | 407 | 405 | 405 | 3,000 | 202.50 |
| 2005-08-22 | 405 | 412 | 405 | 412 | 4,000 | 206 |
| 2005-08-19 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 2005-08-18 | 397 | 400 | 396 | 400 | 6,000 | 200 |
| 2005-08-17 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 2005-08-16 | 396 | 396 | 395 | 395 | 3,000 | 197.50 |
| 2005-08-15 | 395 | 396 | 395 | 396 | 7,000 | 198 |
| 2005-08-12 | 392 | 393 | 392 | 393 | 8,000 | 196.50 |
| 2005-08-11 | 396 | 396 | 392 | 393 | 5,000 | 196.50 |
| 2005-08-10 | 395 | 395 | 391 | 392 | 3,000 | 196 |
| 2005-08-09 | 392 | 392 | 390 | 390 | 4,000 | 195 |
| 2005-08-08 | 390 | 390 | 390 | 390 | 6,000 | 195 |
| 2005-08-05 | 390 | 400 | 380 | 400 | 3,000 | 200 |
| 2005-08-04 | 409 | 410 | 390 | 390 | 8,000 | 195 |
| 2005-08-03 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2005-08-02 | 419 | 420 | 408 | 409 | 7,000 | 204.50 |
| 2005-08-01 | 390 | 423 | 390 | 420 | 33,000 | 210 |
| 2005-07-29 | 391 | 393 | 388 | 393 | 25,000 | 196.50 |
| 2005-07-28 | 401 | 401 | 393 | 393 | 10,000 | 196.50 |
| 2005-07-27 | 401 | 402 | 401 | 402 | 5,000 | 201 |
| 2005-07-26 | 420 | 420 | 400 | 400 | 7,000 | 200 |
| 2005-07-25 | 406 | 430 | 406 | 426 | 34,000 | 213 |
| 2005-07-22 | 435 | 435 | 400 | 406 | 32,000 | 203 |
| 2005-07-21 | 424 | 435 | 424 | 435 | 61,000 | 217.50 |
| 2005-07-20 | 376 | 440 | 376 | 420 | 123,000 | 210 |
| 2005-07-19 | 375 | 376 | 372 | 375 | 83,000 | 187.50 |
| 2005-07-15 | 333 | 390 | 333 | 375 | 82,000 | 187.50 |
| 2005-07-14 | 334 | 334 | 332 | 333 | 6,000 | 166.50 |
| 2005-07-13 | 329 | 334 | 329 | 330 | 6,000 | 165 |
| 2005-07-12 | 335 | 336 | 329 | 330 | 7,000 | 165 |
| 2005-07-11 | 339 | 340 | 331 | 335 | 31,000 | 167.50 |
| 2005-07-08 | 334 | 340 | 334 | 335 | 17,000 | 167.50 |
| 2005-07-07 | 331 | 332 | 331 | 332 | 7,000 | 166 |
| 2005-07-06 | 331 | 333 | 329 | 333 | 16,000 | 166.50 |
| 2005-07-05 | 335 | 335 | 330 | 330 | 11,000 | 165 |
| 2005-07-04 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2005-07-01 | 329 | 335 | 329 | 335 | 15,000 | 167.50 |
| 2005-06-30 | 332 | 333 | 323 | 328 | 16,000 | 164 |
| 2005-06-29 | 329 | 335 | 329 | 335 | 36,000 | 167.50 |
| 2005-06-28 | 320 | 327 | 320 | 324 | 10,000 | 162 |
| 2005-06-27 | 318 | 330 | 318 | 319 | 39,000 | 159.50 |
| 2005-06-24 | 314 | 315 | 313 | 314 | 16,000 | 157 |
| 2005-06-23 | 312 | 314 | 311 | 314 | 7,000 | 157 |
| 2005-06-22 | 312 | 312 | 310 | 311 | 15,000 | 155.50 |
| 2005-06-21 | 311 | 313 | 310 | 311 | 14,000 | 155.50 |
| 2005-06-20 | 305 | 314 | 304 | 311 | 15,000 | 155.50 |
| 2005-06-17 | 298 | 300 | 294 | 300 | 17,000 | 150 |
| 2005-06-16 | 301 | 301 | 299 | 299 | 21,000 | 149.50 |
| 2005-06-15 | 310 | 311 | 308 | 308 | 17,000 | 154 |
| 2005-06-14 | 324 | 325 | 315 | 315 | 19,000 | 157.50 |
| 2005-06-13 | 315 | 325 | 315 | 325 | 75,000 | 162.50 |
| 2005-06-10 | 319 | 320 | 306 | 310 | 50,000 | 155 |
| 2005-06-09 | 304 | 316 | 299 | 315 | 71,000 | 157.50 |
| 2005-06-08 | 290 | 304 | 290 | 300 | 105,000 | 150 |
| 2005-06-07 | 281 | 295 | 279 | 290 | 155,000 | 145 |
| 2005-06-06 | 270 | 280 | 269 | 271 | 19,000 | 135.50 |
| 2005-06-03 | 284 | 284 | 270 | 273 | 34,000 | 136.50 |
| 2005-06-02 | 287 | 288 | 280 | 284 | 12,000 | 142 |
| 2005-06-01 | 292 | 292 | 281 | 290 | 46,000 | 145 |
| 2005-05-31 | 279 | 290 | 277 | 290 | 83,000 | 145 |
| 2005-05-30 | 299 | 310 | 264 | 267 | 243,000 | 133.50 |
| 2005-05-27 | 217 | 220 | 210 | 220 | 17,000 | 110 |
| 2005-05-26 | 213 | 215 | 212 | 215 | 20,000 | 107.50 |
| 2005-05-25 | 205 | 213 | 205 | 213 | 27,000 | 106.50 |
| 2005-05-24 | 217 | 218 | 203 | 210 | 26,000 | 105 |
| 2005-05-23 | 230 | 230 | 209 | 220 | 28,000 | 110 |
| 2005-05-19 | 250 | 250 | 245 | 245 | 3,000 | 122.50 |
| 2005-05-17 | 260 | 260 | 245 | 246 | 5,000 | 123 |
| 2005-05-16 | 250 | 250 | 249 | 250 | 4,000 | 125 |
| 2005-05-13 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2005-05-12 | 255 | 258 | 255 | 258 | 2,000 | 129 |
| 2005-05-11 | 259 | 260 | 255 | 255 | 11,000 | 127.50 |
| 2005-05-10 | 245 | 255 | 245 | 255 | 4,000 | 127.50 |
| 2005-05-09 | 249 | 250 | 249 | 250 | 2,000 | 125 |
| 2005-05-06 | 240 | 250 | 240 | 250 | 3,000 | 125 |
| 2005-05-02 | 239 | 240 | 239 | 240 | 7,000 | 120 |
| 2005-04-28 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2005-04-27 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2005-04-26 | 241 | 241 | 230 | 236 | 7,000 | 118 |
| 2005-04-22 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2005-04-21 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2005-04-20 | 252 | 260 | 252 | 260 | 4,000 | 130 |
| 2005-04-19 | 266 | 266 | 253 | 253 | 12,000 | 126.50 |
| 2005-04-18 | 266 | 270 | 262 | 265 | 25,000 | 132.50 |
| 2005-04-15 | 255 | 267 | 255 | 267 | 9,000 | 133.50 |
| 2005-04-14 | 255 | 255 | 255 | 255 | 4,000 | 127.50 |
| 2005-04-13 | 257 | 258 | 256 | 256 | 4,000 | 128 |
| 2005-04-12 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2005-04-11 | 270 | 270 | 260 | 260 | 7,000 | 130 |
| 2005-04-08 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2005-04-07 | 265 | 265 | 260 | 260 | 8,000 | 130 |
| 2005-04-06 | 267 | 267 | 265 | 265 | 5,000 | 132.50 |
| 2005-04-04 | 270 | 270 | 267 | 267 | 5,000 | 133.50 |
| 2005-04-01 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 2005-03-31 | 260 | 270 | 260 | 270 | 6,000 | 135 |
| 2005-03-29 | 263 | 264 | 255 | 255 | 5,000 | 127.50 |
| 2005-03-28 | 265 | 265 | 264 | 264 | 4,000 | 132 |
| 2005-03-25 | 268 | 268 | 268 | 268 | 2,000 | 134 |
| 2005-03-23 | 271 | 272 | 268 | 268 | 13,000 | 134 |
| 2005-03-22 | 274 | 275 | 270 | 270 | 6,000 | 135 |
| 2005-03-16 | 270 | 270 | 268 | 268 | 5,000 | 134 |
| 2005-03-15 | 270 | 275 | 270 | 275 | 2,000 | 137.50 |
| 2005-03-11 | 268 | 270 | 268 | 270 | 11,000 | 135 |
| 2005-03-10 | 265 | 267 | 265 | 267 | 3,000 | 133.50 |
| 2005-03-09 | 260 | 260 | 260 | 260 | 4,000 | 130 |
| 2005-03-07 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2005-03-03 | 255 | 255 | 255 | 255 | 13,000 | 127.50 |
| 2005-03-02 | 250 | 252 | 250 | 252 | 6,000 | 126 |
| 2005-03-01 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2005-02-28 | 255 | 255 | 250 | 255 | 8,000 | 127.50 |
| 2005-02-25 | 260 | 260 | 255 | 255 | 6,000 | 127.50 |
| 2005-02-22 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2005-02-21 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2005-02-18 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2005-02-17 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2005-02-16 | 256 | 256 | 256 | 256 | 2,000 | 128 |
| 2005-02-14 | 265 | 265 | 250 | 250 | 10,000 | 125 |
| 2005-02-07 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2005-02-04 | 275 | 275 | 270 | 272 | 5,000 | 136 |
| 2005-02-03 | 275 | 275 | 275 | 275 | 12,000 | 137.50 |
| 2005-02-02 | 265 | 267 | 265 | 267 | 5,000 | 133.50 |
| 2005-02-01 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2005-01-31 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2005-01-28 | 269 | 270 | 269 | 270 | 6,000 | 135 |
| 2005-01-27 | 271 | 271 | 270 | 271 | 9,000 | 135.50 |
| 2005-01-26 | 255 | 280 | 255 | 270 | 30,000 | 135 |
| 2005-01-25 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2005-01-24 | 242 | 250 | 242 | 250 | 7,000 | 125 |
| 2005-01-18 | 245 | 245 | 240 | 240 | 5,000 | 120 |
| 2005-01-14 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2005-01-13 | 235 | 240 | 234 | 239 | 20,000 | 119.50 |
| 2005-01-12 | 240 | 240 | 235 | 235 | 6,000 | 117.50 |
| 2005-01-11 | 239 | 240 | 239 | 240 | 3,000 | 120 |
| 2005-01-07 | 239 | 239 | 235 | 235 | 7,000 | 117.50 |
| 2005-01-06 | 229 | 235 | 229 | 235 | 14,000 | 117.50 |
| 2005-01-05 | 230 | 232 | 229 | 232 | 16,000 | 116 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株