9769 (株)学究社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 392 | 392 | 392 | 392 | 2,000 | 196 |
| 2006-12-26 | 390 | 392 | 390 | 392 | 7,000 | 196 |
| 2006-12-25 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2006-12-22 | 394 | 395 | 390 | 390 | 4,000 | 195 |
| 2006-12-21 | 395 | 396 | 391 | 391 | 4,000 | 195.50 |
| 2006-12-20 | 394 | 396 | 394 | 396 | 4,000 | 198 |
| 2006-12-19 | 390 | 393 | 390 | 393 | 3,000 | 196.50 |
| 2006-12-18 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2006-12-15 | 393 | 394 | 393 | 393 | 5,000 | 196.50 |
| 2006-12-14 | 384 | 385 | 384 | 385 | 2,000 | 192.50 |
| 2006-12-13 | 385 | 385 | 384 | 385 | 3,000 | 192.50 |
| 2006-12-11 | 385 | 386 | 384 | 384 | 11,000 | 192 |
| 2006-12-08 | 384 | 384 | 384 | 384 | 1,000 | 192 |
| 2006-12-07 | 380 | 382 | 380 | 382 | 7,000 | 191 |
| 2006-12-06 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2006-12-05 | 384 | 395 | 384 | 390 | 5,000 | 195 |
| 2006-12-01 | 375 | 380 | 375 | 380 | 8,000 | 190 |
| 2006-11-30 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2006-11-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2006-11-24 | 371 | 371 | 370 | 370 | 5,000 | 185 |
| 2006-11-22 | 370 | 371 | 364 | 371 | 24,000 | 185.50 |
| 2006-11-21 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2006-11-20 | 368 | 370 | 368 | 370 | 6,000 | 185 |
| 2006-11-17 | 370 | 371 | 370 | 370 | 5,000 | 185 |
| 2006-11-16 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2006-11-15 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2006-11-14 | 371 | 371 | 370 | 370 | 4,000 | 185 |
| 2006-11-13 | 370 | 370 | 369 | 370 | 10,000 | 185 |
| 2006-11-09 | 370 | 374 | 370 | 374 | 3,000 | 187 |
| 2006-11-08 | 374 | 375 | 370 | 370 | 9,000 | 185 |
| 2006-11-07 | 373 | 376 | 373 | 375 | 4,000 | 187.50 |
| 2006-11-06 | 370 | 373 | 370 | 373 | 7,000 | 186.50 |
| 2006-11-01 | 369 | 373 | 369 | 373 | 3,000 | 186.50 |
| 2006-10-30 | 380 | 380 | 378 | 380 | 4,000 | 190 |
| 2006-10-27 | 382 | 383 | 382 | 383 | 2,000 | 191.50 |
| 2006-10-26 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2006-10-20 | 388 | 388 | 383 | 385 | 3,000 | 192.50 |
| 2006-10-19 | 378 | 378 | 377 | 377 | 3,000 | 188.50 |
| 2006-10-17 | 370 | 371 | 370 | 371 | 2,000 | 185.50 |
| 2006-10-16 | 368 | 370 | 368 | 370 | 2,000 | 185 |
| 2006-10-12 | 380 | 385 | 380 | 385 | 2,000 | 192.50 |
| 2006-10-11 | 389 | 390 | 389 | 390 | 2,000 | 195 |
| 2006-10-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2006-10-04 | 393 | 394 | 393 | 394 | 2,000 | 197 |
| 2006-09-28 | 398 | 399 | 398 | 399 | 2,000 | 199.50 |
| 2006-09-27 | 392 | 400 | 392 | 399 | 5,000 | 199.50 |
| 2006-09-25 | 387 | 387 | 385 | 385 | 2,000 | 192.50 |
| 2006-09-22 | 387 | 395 | 387 | 395 | 3,000 | 197.50 |
| 2006-09-21 | 386 | 387 | 386 | 387 | 2,000 | 193.50 |
| 2006-09-20 | 386 | 387 | 386 | 387 | 2,000 | 193.50 |
| 2006-09-19 | 389 | 390 | 389 | 390 | 4,000 | 195 |
| 2006-09-15 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2006-09-13 | 391 | 392 | 390 | 390 | 5,000 | 195 |
| 2006-09-12 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2006-09-11 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2006-09-07 | 405 | 405 | 395 | 400 | 12,000 | 200 |
| 2006-09-06 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-09-05 | 410 | 410 | 408 | 410 | 7,000 | 205 |
| 2006-09-04 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2006-09-01 | 410 | 410 | 408 | 408 | 5,000 | 204 |
| 2006-08-31 | 412 | 413 | 412 | 413 | 3,000 | 206.50 |
| 2006-08-28 | 412 | 413 | 412 | 413 | 2,000 | 206.50 |
| 2006-08-25 | 405 | 413 | 405 | 413 | 4,000 | 206.50 |
| 2006-08-24 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2006-08-23 | 410 | 411 | 410 | 411 | 2,000 | 205.50 |
| 2006-08-22 | 403 | 405 | 403 | 405 | 5,000 | 202.50 |
| 2006-08-21 | 403 | 404 | 401 | 401 | 14,000 | 200.50 |
| 2006-08-18 | 400 | 405 | 399 | 404 | 21,000 | 202 |
| 2006-08-16 | 392 | 397 | 390 | 397 | 22,000 | 198.50 |
| 2006-08-11 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2006-08-09 | 387 | 390 | 383 | 390 | 8,000 | 195 |
| 2006-08-07 | 398 | 398 | 390 | 390 | 2,000 | 195 |
| 2006-08-04 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2006-08-02 | 394 | 395 | 390 | 390 | 16,000 | 195 |
| 2006-08-01 | 399 | 399 | 398 | 398 | 2,000 | 199 |
| 2006-07-31 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2006-07-28 | 395 | 396 | 395 | 396 | 3,000 | 198 |
| 2006-07-27 | 399 | 400 | 399 | 400 | 3,000 | 200 |
| 2006-07-26 | 406 | 406 | 400 | 400 | 4,000 | 200 |
| 2006-07-20 | 406 | 406 | 406 | 406 | 2,000 | 203 |
| 2006-07-19 | 398 | 399 | 398 | 398 | 14,000 | 199 |
| 2006-07-18 | 403 | 403 | 398 | 399 | 11,000 | 199.50 |
| 2006-07-14 | 407 | 408 | 406 | 406 | 3,000 | 203 |
| 2006-07-13 | 410 | 410 | 409 | 410 | 7,000 | 205 |
| 2006-07-12 | 407 | 408 | 407 | 408 | 2,000 | 204 |
| 2006-07-11 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2006-07-10 | 421 | 421 | 415 | 415 | 4,000 | 207.50 |
| 2006-07-07 | 417 | 422 | 417 | 422 | 5,000 | 211 |
| 2006-07-05 | 431 | 432 | 421 | 421 | 13,000 | 210.50 |
| 2006-07-04 | 435 | 435 | 434 | 434 | 4,000 | 217 |
| 2006-07-03 | 430 | 433 | 430 | 433 | 4,000 | 216.50 |
| 2006-06-30 | 424 | 429 | 424 | 427 | 4,000 | 213.50 |
| 2006-06-29 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2006-06-27 | 419 | 427 | 417 | 420 | 10,000 | 210 |
| 2006-06-21 | 416 | 417 | 416 | 417 | 4,000 | 208.50 |
| 2006-06-20 | 417 | 418 | 417 | 418 | 2,000 | 209 |
| 2006-06-19 | 410 | 428 | 410 | 412 | 7,000 | 206 |
| 2006-06-16 | 400 | 410 | 400 | 410 | 5,000 | 205 |
| 2006-06-15 | 399 | 400 | 396 | 396 | 3,000 | 198 |
| 2006-06-14 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2006-06-13 | 397 | 397 | 395 | 395 | 2,000 | 197.50 |
| 2006-06-12 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2006-06-09 | 390 | 395 | 390 | 395 | 13,000 | 197.50 |
| 2006-06-08 | 398 | 398 | 385 | 395 | 11,000 | 197.50 |
| 2006-06-07 | 398 | 400 | 398 | 400 | 6,000 | 200 |
| 2006-06-06 | 415 | 415 | 410 | 410 | 3,000 | 205 |
| 2006-06-02 | 400 | 415 | 397 | 415 | 20,000 | 207.50 |
| 2006-06-01 | 403 | 404 | 399 | 400 | 21,000 | 200 |
| 2006-05-31 | 420 | 420 | 410 | 411 | 12,000 | 205.50 |
| 2006-05-30 | 420 | 429 | 420 | 425 | 14,000 | 212.50 |
| 2006-05-29 | 421 | 422 | 420 | 420 | 15,000 | 210 |
| 2006-05-26 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2006-05-25 | 420 | 426 | 420 | 425 | 19,000 | 212.50 |
| 2006-05-24 | 433 | 434 | 420 | 421 | 34,000 | 210.50 |
| 2006-05-23 | 440 | 445 | 432 | 433 | 71,000 | 216.50 |
| 2006-05-22 | 476 | 477 | 430 | 440 | 62,000 | 220 |
| 2006-05-19 | 467 | 480 | 450 | 475 | 18,000 | 237.50 |
| 2006-05-18 | 485 | 550 | 460 | 468 | 151,000 | 234 |
| 2006-05-17 | 442 | 470 | 440 | 468 | 9,000 | 234 |
| 2006-05-16 | 462 | 463 | 440 | 441 | 25,000 | 220.50 |
| 2006-05-15 | 459 | 482 | 459 | 470 | 38,000 | 235 |
| 2006-05-12 | 443 | 460 | 443 | 460 | 11,000 | 230 |
| 2006-05-11 | 443 | 445 | 443 | 445 | 6,000 | 222.50 |
| 2006-05-10 | 449 | 450 | 443 | 443 | 9,000 | 221.50 |
| 2006-05-09 | 445 | 460 | 445 | 460 | 5,000 | 230 |
| 2006-05-08 | 443 | 443 | 443 | 443 | 3,000 | 221.50 |
| 2006-05-02 | 446 | 466 | 446 | 465 | 9,000 | 232.50 |
| 2006-05-01 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2006-04-28 | 450 | 450 | 449 | 450 | 4,000 | 225 |
| 2006-04-27 | 450 | 450 | 449 | 449 | 5,000 | 224.50 |
| 2006-04-26 | 443 | 449 | 443 | 444 | 12,000 | 222 |
| 2006-04-25 | 441 | 445 | 441 | 444 | 14,000 | 222 |
| 2006-04-24 | 455 | 455 | 445 | 445 | 16,000 | 222.50 |
| 2006-04-21 | 466 | 467 | 459 | 460 | 17,000 | 230 |
| 2006-04-20 | 470 | 470 | 465 | 466 | 7,000 | 233 |
| 2006-04-19 | 472 | 472 | 469 | 470 | 6,000 | 235 |
| 2006-04-18 | 467 | 470 | 466 | 468 | 10,000 | 234 |
| 2006-04-17 | 470 | 470 | 467 | 468 | 5,000 | 234 |
| 2006-04-13 | 470 | 471 | 470 | 471 | 2,000 | 235.50 |
| 2006-04-12 | 472 | 481 | 472 | 479 | 6,000 | 239.50 |
| 2006-04-11 | 479 | 479 | 470 | 472 | 8,000 | 236 |
| 2006-04-10 | 486 | 487 | 486 | 486 | 8,000 | 243 |
| 2006-04-07 | 485 | 486 | 480 | 486 | 7,000 | 243 |
| 2006-04-06 | 479 | 480 | 479 | 479 | 21,000 | 239.50 |
| 2006-04-05 | 475 | 476 | 475 | 475 | 15,000 | 237.50 |
| 2006-04-04 | 475 | 476 | 474 | 475 | 24,000 | 237.50 |
| 2006-04-03 | 475 | 475 | 470 | 474 | 26,000 | 237 |
| 2006-03-31 | 475 | 476 | 474 | 474 | 10,000 | 237 |
| 2006-03-30 | 470 | 472 | 470 | 472 | 14,000 | 236 |
| 2006-03-29 | 489 | 489 | 485 | 485 | 17,000 | 242.50 |
| 2006-03-28 | 492 | 493 | 489 | 489 | 10,000 | 244.50 |
| 2006-03-27 | 495 | 497 | 491 | 492 | 28,000 | 246 |
| 2006-03-24 | 504 | 505 | 488 | 491 | 17,000 | 245.50 |
| 2006-03-23 | 508 | 514 | 505 | 505 | 34,000 | 252.50 |
| 2006-03-22 | 500 | 506 | 500 | 505 | 38,000 | 252.50 |
| 2006-03-20 | 485 | 500 | 485 | 500 | 47,000 | 250 |
| 2006-03-17 | 486 | 486 | 475 | 476 | 23,000 | 238 |
| 2006-03-16 | 470 | 486 | 470 | 475 | 55,000 | 237.50 |
| 2006-03-15 | 469 | 470 | 468 | 470 | 9,000 | 235 |
| 2006-03-14 | 453 | 471 | 453 | 470 | 30,000 | 235 |
| 2006-03-13 | 450 | 456 | 450 | 451 | 4,000 | 225.50 |
| 2006-03-10 | 455 | 455 | 450 | 450 | 2,000 | 225 |
| 2006-03-08 | 450 | 456 | 450 | 455 | 6,000 | 227.50 |
| 2006-03-07 | 449 | 450 | 449 | 450 | 2,000 | 225 |
| 2006-03-06 | 446 | 462 | 444 | 460 | 24,000 | 230 |
| 2006-03-03 | 445 | 446 | 439 | 440 | 21,000 | 220 |
| 2006-03-02 | 445 | 446 | 440 | 440 | 11,000 | 220 |
| 2006-03-01 | 439 | 445 | 438 | 440 | 10,000 | 220 |
| 2006-02-28 | 436 | 437 | 436 | 437 | 2,000 | 218.50 |
| 2006-02-27 | 439 | 440 | 435 | 437 | 49,000 | 218.50 |
| 2006-02-24 | 435 | 436 | 435 | 436 | 4,000 | 218 |
| 2006-02-23 | 426 | 435 | 426 | 435 | 4,000 | 217.50 |
| 2006-02-21 | 425 | 430 | 425 | 430 | 14,000 | 215 |
| 2006-02-20 | 434 | 435 | 424 | 425 | 21,000 | 212.50 |
| 2006-02-17 | 469 | 470 | 435 | 445 | 61,000 | 222.50 |
| 2006-02-16 | 450 | 475 | 450 | 470 | 173,000 | 235 |
| 2006-02-15 | 409 | 419 | 409 | 415 | 10,000 | 207.50 |
| 2006-02-14 | 419 | 420 | 403 | 410 | 32,000 | 205 |
| 2006-02-13 | 450 | 451 | 430 | 430 | 20,000 | 215 |
| 2006-02-10 | 452 | 453 | 451 | 452 | 13,000 | 226 |
| 2006-02-09 | 451 | 451 | 451 | 451 | 4,000 | 225.50 |
| 2006-02-08 | 453 | 456 | 451 | 452 | 20,000 | 226 |
| 2006-02-07 | 447 | 447 | 447 | 447 | 3,000 | 223.50 |
| 2006-02-06 | 455 | 456 | 445 | 445 | 9,000 | 222.50 |
| 2006-02-03 | 455 | 460 | 455 | 457 | 7,000 | 228.50 |
| 2006-02-02 | 464 | 466 | 451 | 455 | 13,000 | 227.50 |
| 2006-02-01 | 465 | 466 | 465 | 466 | 2,000 | 233 |
| 2006-01-31 | 470 | 470 | 470 | 470 | 7,000 | 235 |
| 2006-01-30 | 478 | 480 | 470 | 470 | 7,000 | 235 |
| 2006-01-27 | 450 | 480 | 449 | 468 | 33,000 | 234 |
| 2006-01-26 | 445 | 451 | 445 | 450 | 16,000 | 225 |
| 2006-01-25 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2006-01-24 | 436 | 436 | 435 | 435 | 2,000 | 217.50 |
| 2006-01-23 | 431 | 441 | 425 | 435 | 21,000 | 217.50 |
| 2006-01-20 | 460 | 460 | 440 | 440 | 12,000 | 220 |
| 2006-01-19 | 404 | 456 | 404 | 443 | 27,000 | 221.50 |
| 2006-01-18 | 460 | 460 | 398 | 405 | 60,000 | 202.50 |
| 2006-01-17 | 460 | 462 | 459 | 460 | 24,000 | 230 |
| 2006-01-16 | 462 | 462 | 460 | 461 | 18,000 | 230.50 |
| 2006-01-13 | 460 | 465 | 459 | 460 | 24,000 | 230 |
| 2006-01-12 | 461 | 461 | 456 | 460 | 26,000 | 230 |
| 2006-01-11 | 459 | 461 | 455 | 460 | 34,000 | 230 |
| 2006-01-10 | 453 | 470 | 453 | 455 | 76,000 | 227.50 |
| 2006-01-06 | 422 | 460 | 422 | 453 | 122,000 | 226.50 |
| 2006-01-05 | 415 | 420 | 415 | 416 | 15,000 | 208 |
| 2006-01-04 | 407 | 415 | 407 | 415 | 21,000 | 207.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株