9769 (株)学究社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-12-24 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-12-22 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2008-12-19 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2008-12-18 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2008-12-17 | 305 | 305 | 305 | 305 | 5,000 | 152.50 |
| 2008-12-16 | 305 | 305 | 304 | 304 | 3,000 | 152 |
| 2008-12-15 | 304 | 305 | 304 | 305 | 4,000 | 152.50 |
| 2008-12-12 | 304 | 304 | 304 | 304 | 3,000 | 152 |
| 2008-12-11 | 301 | 311 | 301 | 304 | 3,000 | 152 |
| 2008-12-10 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2008-12-08 | 305 | 305 | 301 | 301 | 4,000 | 150.50 |
| 2008-12-05 | 301 | 301 | 301 | 301 | 2,000 | 150.50 |
| 2008-12-04 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2008-12-01 | 328 | 328 | 300 | 300 | 12,000 | 150 |
| 2008-11-28 | 329 | 329 | 329 | 329 | 3,000 | 164.50 |
| 2008-11-27 | 330 | 330 | 329 | 329 | 4,000 | 164.50 |
| 2008-11-26 | 310 | 330 | 310 | 330 | 5,000 | 165 |
| 2008-11-21 | 302 | 302 | 301 | 301 | 3,000 | 150.50 |
| 2008-11-20 | 302 | 302 | 302 | 302 | 3,000 | 151 |
| 2008-11-19 | 302 | 302 | 302 | 302 | 4,000 | 151 |
| 2008-11-18 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2008-10-30 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2008-10-28 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2008-10-27 | 243 | 248 | 243 | 248 | 4,000 | 124 |
| 2008-10-22 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-10-20 | 245 | 245 | 245 | 245 | 3,000 | 122.50 |
| 2008-10-17 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2008-10-16 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2008-10-09 | 240 | 251 | 240 | 240 | 6,000 | 120 |
| 2008-10-08 | 253 | 260 | 253 | 260 | 2,000 | 130 |
| 2008-10-07 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2008-09-30 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2008-09-02 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2008-08-29 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2008-08-28 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 2008-08-27 | 300 | 300 | 295 | 295 | 3,000 | 147.50 |
| 2008-08-26 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2008-08-21 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-08-11 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2008-08-04 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2008-08-01 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2008-07-28 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2008-07-15 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2008-07-11 | 344 | 349 | 344 | 349 | 6,000 | 174.50 |
| 2008-07-10 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2008-06-27 | 343 | 348 | 340 | 348 | 6,000 | 174 |
| 2008-06-25 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2008-06-23 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2008-06-20 | 348 | 348 | 348 | 348 | 3,000 | 174 |
| 2008-06-19 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2008-06-17 | 349 | 349 | 349 | 349 | 1,000 | 174.50 |
| 2008-06-16 | 350 | 350 | 340 | 341 | 3,000 | 170.50 |
| 2008-06-10 | 347 | 347 | 347 | 347 | 1,000 | 173.50 |
| 2008-06-04 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2008-06-03 | 341 | 343 | 341 | 343 | 3,000 | 171.50 |
| 2008-06-02 | 337 | 337 | 330 | 330 | 3,000 | 165 |
| 2008-05-30 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-05-29 | 353 | 353 | 345 | 345 | 5,000 | 172.50 |
| 2008-05-28 | 341 | 350 | 341 | 350 | 5,000 | 175 |
| 2008-05-27 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2008-05-26 | 345 | 345 | 334 | 334 | 9,000 | 167 |
| 2008-05-23 | 294 | 295 | 293 | 295 | 3,000 | 147.50 |
| 2008-05-22 | 302 | 302 | 297 | 301 | 3,000 | 150.50 |
| 2008-05-20 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2008-05-16 | 300 | 300 | 300 | 300 | 8,000 | 150 |
| 2008-05-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2008-05-12 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-05-09 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-05-08 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-05-01 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 2008-04-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-04-15 | 300 | 310 | 300 | 310 | 4,000 | 155 |
| 2008-04-10 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2008-03-31 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2008-03-28 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2008-03-27 | 301 | 301 | 300 | 300 | 2,000 | 150 |
| 2008-03-26 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2008-03-25 | 328 | 328 | 325 | 325 | 4,000 | 162.50 |
| 2008-03-24 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2008-03-19 | 292 | 300 | 292 | 300 | 2,000 | 150 |
| 2008-03-18 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2008-03-17 | 311 | 311 | 310 | 310 | 4,000 | 155 |
| 2008-03-14 | 310 | 311 | 310 | 311 | 14,000 | 155.50 |
| 2008-03-12 | 310 | 312 | 310 | 310 | 9,000 | 155 |
| 2008-03-07 | 316 | 316 | 316 | 316 | 2,000 | 158 |
| 2008-03-06 | 310 | 312 | 310 | 310 | 8,000 | 155 |
| 2008-02-28 | 329 | 329 | 328 | 328 | 2,000 | 164 |
| 2008-02-26 | 329 | 329 | 328 | 328 | 2,000 | 164 |
| 2008-02-25 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2008-02-19 | 320 | 329 | 320 | 329 | 12,000 | 164.50 |
| 2008-02-18 | 321 | 322 | 316 | 320 | 13,000 | 160 |
| 2008-02-15 | 317 | 331 | 317 | 329 | 14,000 | 164.50 |
| 2008-02-13 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 2008-02-08 | 310 | 311 | 310 | 311 | 2,000 | 155.50 |
| 2008-02-07 | 314 | 320 | 310 | 310 | 5,000 | 155 |
| 2008-02-06 | 318 | 318 | 317 | 317 | 4,000 | 158.50 |
| 2008-02-05 | 316 | 317 | 316 | 317 | 2,000 | 158.50 |
| 2008-02-04 | 321 | 321 | 320 | 320 | 6,000 | 160 |
| 2008-02-01 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2008-01-31 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2008-01-30 | 318 | 320 | 317 | 317 | 3,000 | 158.50 |
| 2008-01-25 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2008-01-22 | 302 | 312 | 302 | 310 | 6,000 | 155 |
| 2008-01-21 | 315 | 315 | 310 | 311 | 8,000 | 155.50 |
| 2008-01-18 | 316 | 316 | 315 | 315 | 6,000 | 157.50 |
| 2008-01-17 | 314 | 315 | 314 | 315 | 3,000 | 157.50 |
| 2008-01-16 | 333 | 333 | 315 | 315 | 11,000 | 157.50 |
| 2008-01-15 | 332 | 340 | 332 | 333 | 14,000 | 166.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株