9769 (株)学究社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2007-12-27 | 350 | 365 | 350 | 365 | 15,000 | 182.50 |
| 2007-12-25 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2007-12-21 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2007-12-20 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2007-12-19 | 334 | 335 | 334 | 335 | 2,000 | 167.50 |
| 2007-12-18 | 335 | 336 | 335 | 336 | 2,000 | 168 |
| 2007-12-14 | 335 | 336 | 335 | 336 | 2,000 | 168 |
| 2007-12-13 | 335 | 336 | 335 | 336 | 2,000 | 168 |
| 2007-12-06 | 337 | 337 | 335 | 335 | 2,000 | 167.50 |
| 2007-11-26 | 350 | 350 | 349 | 349 | 2,000 | 174.50 |
| 2007-11-21 | 347 | 350 | 347 | 350 | 20,000 | 175 |
| 2007-11-19 | 350 | 350 | 349 | 350 | 6,000 | 175 |
| 2007-11-15 | 324 | 346 | 324 | 346 | 7,000 | 173 |
| 2007-11-14 | 317 | 317 | 317 | 317 | 1,000 | 158.50 |
| 2007-11-13 | 317 | 318 | 317 | 317 | 3,000 | 158.50 |
| 2007-11-12 | 325 | 326 | 325 | 325 | 5,000 | 162.50 |
| 2007-11-09 | 320 | 325 | 320 | 325 | 9,000 | 162.50 |
| 2007-11-08 | 344 | 346 | 344 | 346 | 4,000 | 173 |
| 2007-11-05 | 344 | 346 | 344 | 346 | 2,000 | 173 |
| 2007-10-29 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2007-10-24 | 325 | 325 | 324 | 325 | 4,000 | 162.50 |
| 2007-10-23 | 321 | 321 | 320 | 320 | 2,000 | 160 |
| 2007-10-19 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2007-10-04 | 356 | 356 | 355 | 355 | 2,000 | 177.50 |
| 2007-10-03 | 355 | 355 | 354 | 354 | 2,000 | 177 |
| 2007-09-28 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2007-09-20 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2007-09-14 | 346 | 346 | 345 | 345 | 2,000 | 172.50 |
| 2007-09-13 | 346 | 346 | 345 | 345 | 2,000 | 172.50 |
| 2007-09-12 | 345 | 346 | 344 | 345 | 4,000 | 172.50 |
| 2007-09-11 | 346 | 346 | 345 | 345 | 2,000 | 172.50 |
| 2007-09-05 | 339 | 340 | 339 | 340 | 2,000 | 170 |
| 2007-09-04 | 339 | 340 | 339 | 340 | 2,000 | 170 |
| 2007-08-28 | 330 | 331 | 330 | 331 | 2,000 | 165.50 |
| 2007-08-27 | 350 | 351 | 350 | 351 | 2,000 | 175.50 |
| 2007-08-24 | 350 | 351 | 350 | 351 | 2,000 | 175.50 |
| 2007-08-23 | 351 | 351 | 350 | 350 | 2,000 | 175 |
| 2007-08-21 | 356 | 356 | 355 | 355 | 2,000 | 177.50 |
| 2007-08-17 | 328 | 329 | 328 | 329 | 2,000 | 164.50 |
| 2007-08-14 | 350 | 350 | 349 | 349 | 2,000 | 174.50 |
| 2007-08-10 | 328 | 329 | 328 | 329 | 2,000 | 164.50 |
| 2007-08-09 | 340 | 340 | 337 | 337 | 4,000 | 168.50 |
| 2007-08-03 | 351 | 351 | 351 | 351 | 2,000 | 175.50 |
| 2007-08-02 | 351 | 352 | 351 | 351 | 6,000 | 175.50 |
| 2007-08-01 | 350 | 351 | 350 | 351 | 4,000 | 175.50 |
| 2007-07-30 | 352 | 352 | 350 | 350 | 2,000 | 175 |
| 2007-07-27 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2007-07-26 | 350 | 350 | 343 | 345 | 6,000 | 172.50 |
| 2007-07-23 | 355 | 356 | 341 | 341 | 5,000 | 170.50 |
| 2007-07-17 | 359 | 370 | 359 | 370 | 3,000 | 185 |
| 2007-07-13 | 359 | 360 | 359 | 360 | 2,000 | 180 |
| 2007-07-04 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2007-06-25 | 354 | 370 | 354 | 370 | 4,000 | 185 |
| 2007-06-19 | 355 | 380 | 352 | 380 | 4,000 | 190 |
| 2007-06-18 | 354 | 355 | 354 | 355 | 2,000 | 177.50 |
| 2007-06-12 | 345 | 345 | 345 | 345 | 4,000 | 172.50 |
| 2007-06-11 | 340 | 341 | 340 | 341 | 6,000 | 170.50 |
| 2007-05-31 | 350 | 351 | 340 | 341 | 4,000 | 170.50 |
| 2007-05-30 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2007-05-29 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2007-05-28 | 350 | 351 | 350 | 351 | 2,000 | 175.50 |
| 2007-05-25 | 350 | 350 | 350 | 350 | 6,000 | 175 |
| 2007-05-24 | 351 | 352 | 349 | 349 | 13,000 | 174.50 |
| 2007-05-21 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2007-05-18 | 383 | 393 | 382 | 393 | 5,000 | 196.50 |
| 2007-05-01 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2007-04-26 | 380 | 382 | 380 | 382 | 5,000 | 191 |
| 2007-04-25 | 380 | 381 | 380 | 380 | 4,000 | 190 |
| 2007-04-24 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2007-04-19 | 380 | 385 | 380 | 385 | 7,000 | 192.50 |
| 2007-04-16 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2007-04-02 | 394 | 406 | 394 | 406 | 6,000 | 203 |
| 2007-03-30 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2007-03-28 | 407 | 408 | 404 | 404 | 8,000 | 202 |
| 2007-03-26 | 411 | 420 | 410 | 420 | 7,000 | 210 |
| 2007-03-23 | 400 | 401 | 400 | 401 | 5,000 | 200.50 |
| 2007-03-22 | 400 | 402 | 400 | 402 | 3,000 | 201 |
| 2007-03-19 | 386 | 400 | 386 | 400 | 10,000 | 200 |
| 2007-03-16 | 419 | 420 | 419 | 419 | 5,000 | 209.50 |
| 2007-03-08 | 410 | 419 | 409 | 419 | 12,000 | 209.50 |
| 2007-03-07 | 401 | 403 | 401 | 403 | 2,000 | 201.50 |
| 2007-03-06 | 400 | 405 | 400 | 405 | 5,000 | 202.50 |
| 2007-03-05 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2007-03-02 | 411 | 411 | 401 | 401 | 5,000 | 200.50 |
| 2007-03-01 | 415 | 416 | 415 | 415 | 6,000 | 207.50 |
| 2007-02-28 | 420 | 420 | 409 | 415 | 12,000 | 207.50 |
| 2007-02-26 | 419 | 420 | 419 | 420 | 6,000 | 210 |
| 2007-02-23 | 420 | 420 | 419 | 420 | 4,000 | 210 |
| 2007-02-22 | 428 | 429 | 428 | 429 | 4,000 | 214.50 |
| 2007-02-20 | 413 | 413 | 413 | 413 | 4,000 | 206.50 |
| 2007-02-19 | 418 | 423 | 401 | 412 | 16,000 | 206 |
| 2007-02-16 | 426 | 426 | 425 | 425 | 7,000 | 212.50 |
| 2007-02-15 | 425 | 426 | 425 | 426 | 4,000 | 213 |
| 2007-02-14 | 424 | 425 | 424 | 425 | 3,000 | 212.50 |
| 2007-02-09 | 421 | 422 | 421 | 421 | 8,000 | 210.50 |
| 2007-02-08 | 422 | 423 | 422 | 422 | 6,000 | 211 |
| 2007-02-06 | 424 | 425 | 422 | 422 | 3,000 | 211 |
| 2007-02-05 | 430 | 430 | 429 | 429 | 2,000 | 214.50 |
| 2007-02-02 | 424 | 424 | 422 | 422 | 6,000 | 211 |
| 2007-01-31 | 421 | 421 | 421 | 421 | 2,000 | 210.50 |
| 2007-01-30 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2007-01-29 | 417 | 419 | 417 | 419 | 2,000 | 209.50 |
| 2007-01-26 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2007-01-24 | 415 | 425 | 415 | 425 | 3,000 | 212.50 |
| 2007-01-23 | 415 | 416 | 415 | 415 | 4,000 | 207.50 |
| 2007-01-19 | 415 | 415 | 409 | 409 | 8,000 | 204.50 |
| 2007-01-18 | 411 | 416 | 410 | 416 | 4,000 | 208 |
| 2007-01-17 | 405 | 405 | 404 | 404 | 4,000 | 202 |
| 2007-01-16 | 401 | 401 | 400 | 400 | 4,000 | 200 |
| 2007-01-15 | 399 | 399 | 398 | 398 | 2,000 | 199 |
| 2007-01-11 | 394 | 394 | 394 | 394 | 6,000 | 197 |
| 2007-01-10 | 393 | 394 | 393 | 394 | 2,000 | 197 |
| 2007-01-09 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2007-01-04 | 391 | 392 | 391 | 391 | 9,000 | 195.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株