9769 (株)学究社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 520 | 520 | 520 | 520 | 900 | 260 |
| 2009-12-29 | 520 | 520 | 515 | 520 | 700 | 260 |
| 2009-12-25 | 505 | 508 | 505 | 505 | 2,000 | 252.50 |
| 2009-12-24 | 505 | 505 | 505 | 505 | 900 | 252.50 |
| 2009-12-22 | 506 | 506 | 502 | 505 | 3,400 | 252.50 |
| 2009-12-21 | 530 | 530 | 495 | 510 | 4,500 | 255 |
| 2009-12-18 | 529 | 529 | 521 | 526 | 800 | 263 |
| 2009-12-17 | 515 | 530 | 515 | 530 | 1,700 | 265 |
| 2009-12-08 | 515 | 515 | 515 | 515 | 500 | 257.50 |
| 2009-12-04 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2009-12-03 | 515 | 515 | 515 | 515 | 400 | 257.50 |
| 2009-12-02 | 529 | 529 | 515 | 515 | 1,200 | 257.50 |
| 2009-11-30 | 510 | 510 | 510 | 510 | 100 | 255 |
| 2009-11-27 | 509 | 509 | 509 | 509 | 100 | 254.50 |
| 2009-11-26 | 490 | 500 | 490 | 495 | 2,400 | 247.50 |
| 2009-11-25 | 500 | 520 | 500 | 520 | 200 | 260 |
| 2009-11-24 | 510 | 510 | 510 | 510 | 600 | 255 |
| 2009-11-20 | 510 | 510 | 510 | 510 | 700 | 255 |
| 2009-11-19 | 520 | 520 | 515 | 515 | 600 | 257.50 |
| 2009-11-18 | 510 | 510 | 510 | 510 | 1,100 | 255 |
| 2009-11-17 | 510 | 520 | 510 | 520 | 600 | 260 |
| 2009-11-16 | 513 | 513 | 510 | 510 | 1,400 | 255 |
| 2009-11-13 | 502 | 535 | 502 | 535 | 2,700 | 267.50 |
| 2009-11-12 | 540 | 540 | 510 | 510 | 4,200 | 255 |
| 2009-11-10 | 570 | 570 | 570 | 570 | 200 | 285 |
| 2009-11-06 | 560 | 560 | 560 | 560 | 300 | 280 |
| 2009-11-05 | 560 | 560 | 560 | 560 | 4,200 | 280 |
| 2009-11-04 | 560 | 575 | 560 | 575 | 900 | 287.50 |
| 2009-11-02 | 561 | 561 | 560 | 560 | 1,700 | 280 |
| 2009-10-30 | 560 | 560 | 560 | 560 | 5,400 | 280 |
| 2009-10-29 | 555 | 570 | 555 | 570 | 900 | 285 |
| 2009-10-26 | 590 | 590 | 575 | 575 | 600 | 287.50 |
| 2009-10-20 | 575 | 575 | 575 | 575 | 900 | 287.50 |
| 2009-10-19 | 577 | 580 | 577 | 580 | 300 | 290 |
| 2009-10-16 | 580 | 580 | 575 | 575 | 300 | 287.50 |
| 2009-10-15 | 575 | 578 | 572 | 572 | 1,400 | 286 |
| 2009-10-13 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2009-10-09 | 561 | 580 | 555 | 580 | 1,000 | 290 |
| 2009-10-08 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2009-10-07 | 560 | 580 | 560 | 570 | 9,100 | 285 |
| 2009-10-06 | 558 | 558 | 558 | 558 | 2,000 | 279 |
| 2009-10-02 | 590 | 590 | 578 | 578 | 1,400 | 289 |
| 2009-10-01 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2009-09-29 | 585 | 585 | 585 | 585 | 500 | 292.50 |
| 2009-09-28 | 599 | 599 | 582 | 582 | 1,300 | 291 |
| 2009-09-25 | 598 | 600 | 592 | 600 | 1,500 | 300 |
| 2009-09-24 | 600 | 600 | 600 | 600 | 1,900 | 300 |
| 2009-09-18 | 602 | 602 | 600 | 602 | 3,300 | 301 |
| 2009-09-17 | 600 | 600 | 598 | 598 | 1,300 | 299 |
| 2009-09-16 | 604 | 604 | 599 | 600 | 3,100 | 300 |
| 2009-09-15 | 600 | 604 | 600 | 604 | 2,500 | 302 |
| 2009-09-14 | 589 | 595 | 589 | 595 | 1,100 | 297.50 |
| 2009-09-11 | 589 | 590 | 589 | 589 | 1,500 | 294.50 |
| 2009-09-10 | 580 | 580 | 580 | 580 | 200 | 290 |
| 2009-09-09 | 563 | 569 | 552 | 552 | 3,600 | 276 |
| 2009-09-08 | 579 | 580 | 550 | 562 | 7,400 | 281 |
| 2009-09-07 | 600 | 600 | 589 | 589 | 700 | 294.50 |
| 2009-09-04 | 600 | 600 | 600 | 600 | 600 | 300 |
| 2009-09-03 | 600 | 602 | 600 | 600 | 800 | 300 |
| 2009-09-02 | 605 | 605 | 605 | 605 | 500 | 302.50 |
| 2009-09-01 | 629 | 629 | 610 | 610 | 2,600 | 305 |
| 2009-08-31 | 608 | 629 | 608 | 620 | 6,700 | 310 |
| 2009-08-28 | 609 | 628 | 609 | 628 | 4,600 | 314 |
| 2009-08-27 | 602 | 620 | 601 | 619 | 4,300 | 309.50 |
| 2009-08-26 | 600 | 603 | 597 | 597 | 7,600 | 298.50 |
| 2009-08-25 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2009-08-21 | 595 | 603 | 595 | 602 | 3,200 | 301 |
| 2009-08-20 | 595 | 595 | 590 | 595 | 3,600 | 297.50 |
| 2009-08-19 | 600 | 600 | 600 | 600 | 300 | 300 |
| 2009-08-18 | 604 | 605 | 604 | 604 | 4,600 | 302 |
| 2009-08-17 | 604 | 605 | 604 | 604 | 3,000 | 302 |
| 2009-08-14 | 599 | 605 | 599 | 605 | 1,300 | 302.50 |
| 2009-08-13 | 582 | 583 | 582 | 583 | 300 | 291.50 |
| 2009-08-12 | 600 | 600 | 582 | 582 | 1,800 | 291 |
| 2009-08-11 | 609 | 609 | 599 | 600 | 2,300 | 300 |
| 2009-08-10 | 590 | 600 | 562 | 582 | 4,200 | 291 |
| 2009-08-07 | 584 | 605 | 584 | 605 | 1,300 | 302.50 |
| 2009-08-06 | 584 | 600 | 584 | 600 | 3,500 | 300 |
| 2009-08-05 | 618 | 629 | 574 | 574 | 5,300 | 287 |
| 2009-08-04 | 530 | 558 | 530 | 558 | 12,000 | 279 |
| 2009-08-03 | 527 | 529 | 527 | 529 | 5,100 | 264.50 |
| 2009-07-31 | 521 | 528 | 521 | 528 | 2,000 | 264 |
| 2009-07-30 | 519 | 519 | 519 | 519 | 2,000 | 259.50 |
| 2009-07-29 | 519 | 519 | 514 | 514 | 2,000 | 257 |
| 2009-07-28 | 520 | 520 | 514 | 514 | 3,000 | 257 |
| 2009-07-27 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2009-07-24 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2009-07-23 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2009-07-22 | 514 | 520 | 514 | 520 | 5,000 | 260 |
| 2009-07-21 | 520 | 520 | 514 | 515 | 3,000 | 257.50 |
| 2009-07-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2009-07-16 | 520 | 520 | 513 | 520 | 3,000 | 260 |
| 2009-07-15 | 515 | 520 | 515 | 520 | 2,000 | 260 |
| 2009-07-13 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2009-07-10 | 520 | 527 | 520 | 520 | 4,000 | 260 |
| 2009-07-09 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2009-07-08 | 530 | 530 | 529 | 529 | 3,000 | 264.50 |
| 2009-07-07 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2009-07-06 | 527 | 529 | 527 | 529 | 3,000 | 264.50 |
| 2009-07-03 | 528 | 528 | 522 | 522 | 3,000 | 261 |
| 2009-07-02 | 534 | 534 | 521 | 521 | 2,000 | 260.50 |
| 2009-07-01 | 524 | 524 | 524 | 524 | 1,000 | 262 |
| 2009-06-30 | 539 | 539 | 522 | 523 | 3,000 | 261.50 |
| 2009-06-29 | 530 | 540 | 530 | 540 | 3,000 | 270 |
| 2009-06-26 | 524 | 524 | 520 | 523 | 9,000 | 261.50 |
| 2009-06-25 | 528 | 528 | 522 | 523 | 7,000 | 261.50 |
| 2009-06-24 | 523 | 538 | 510 | 538 | 28,000 | 269 |
| 2009-06-18 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 2009-06-17 | 457 | 457 | 457 | 457 | 3,000 | 228.50 |
| 2009-06-16 | 455 | 457 | 455 | 457 | 4,000 | 228.50 |
| 2009-06-15 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2009-06-12 | 456 | 456 | 441 | 441 | 5,000 | 220.50 |
| 2009-06-11 | 456 | 456 | 456 | 456 | 2,000 | 228 |
| 2009-06-10 | 460 | 460 | 455 | 455 | 6,000 | 227.50 |
| 2009-06-09 | 454 | 455 | 454 | 455 | 4,000 | 227.50 |
| 2009-06-08 | 440 | 458 | 440 | 450 | 7,000 | 225 |
| 2009-06-05 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2009-06-04 | 432 | 432 | 432 | 432 | 2,000 | 216 |
| 2009-06-03 | 432 | 433 | 432 | 432 | 6,000 | 216 |
| 2009-06-02 | 450 | 450 | 430 | 430 | 4,000 | 215 |
| 2009-06-01 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2009-05-29 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2009-05-28 | 459 | 459 | 459 | 459 | 4,000 | 229.50 |
| 2009-05-27 | 459 | 459 | 459 | 459 | 5,000 | 229.50 |
| 2009-05-26 | 460 | 460 | 458 | 458 | 6,000 | 229 |
| 2009-05-25 | 460 | 460 | 457 | 460 | 6,000 | 230 |
| 2009-05-22 | 440 | 460 | 440 | 460 | 9,000 | 230 |
| 2009-05-21 | 415 | 420 | 415 | 420 | 13,000 | 210 |
| 2009-05-20 | 397 | 397 | 397 | 397 | 1,000 | 198.50 |
| 2009-05-19 | 385 | 395 | 385 | 395 | 8,000 | 197.50 |
| 2009-05-15 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2009-05-08 | 383 | 383 | 383 | 383 | 3,000 | 191.50 |
| 2009-05-07 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2009-05-01 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2009-04-30 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2009-04-27 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2009-04-24 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2009-04-22 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2009-04-21 | 367 | 367 | 367 | 367 | 3,000 | 183.50 |
| 2009-04-20 | 367 | 367 | 367 | 367 | 3,000 | 183.50 |
| 2009-04-17 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2009-04-16 | 355 | 359 | 355 | 359 | 4,000 | 179.50 |
| 2009-04-15 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2009-04-14 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2009-04-13 | 354 | 354 | 354 | 354 | 4,000 | 177 |
| 2009-04-10 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2009-04-08 | 350 | 350 | 335 | 335 | 4,000 | 167.50 |
| 2009-04-07 | 357 | 357 | 357 | 357 | 3,000 | 178.50 |
| 2009-04-06 | 332 | 357 | 332 | 357 | 7,000 | 178.50 |
| 2009-04-03 | 331 | 335 | 331 | 331 | 3,000 | 165.50 |
| 2009-03-30 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2009-03-26 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2009-03-25 | 354 | 354 | 354 | 354 | 3,000 | 177 |
| 2009-03-24 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2009-03-23 | 340 | 350 | 340 | 350 | 5,000 | 175 |
| 2009-03-19 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2009-03-13 | 335 | 335 | 322 | 322 | 4,000 | 161 |
| 2009-03-12 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2009-03-11 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2009-03-06 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2009-03-05 | 333 | 333 | 333 | 333 | 3,000 | 166.50 |
| 2009-03-04 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2009-03-03 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2009-03-02 | 334 | 334 | 334 | 334 | 4,000 | 167 |
| 2009-02-27 | 346 | 346 | 321 | 321 | 2,000 | 160.50 |
| 2009-02-19 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2009-02-18 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2009-02-17 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-02-16 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2009-02-13 | 345 | 349 | 345 | 349 | 4,000 | 174.50 |
| 2009-02-12 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 2009-02-10 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2009-02-09 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2009-02-06 | 340 | 344 | 340 | 344 | 2,000 | 172 |
| 2009-02-03 | 338 | 339 | 338 | 339 | 2,000 | 169.50 |
| 2009-02-02 | 337 | 337 | 337 | 337 | 3,000 | 168.50 |
| 2009-01-30 | 338 | 338 | 337 | 337 | 3,000 | 168.50 |
| 2009-01-29 | 338 | 338 | 338 | 338 | 2,000 | 169 |
| 2009-01-28 | 338 | 338 | 338 | 338 | 4,000 | 169 |
| 2009-01-27 | 338 | 338 | 338 | 338 | 4,000 | 169 |
| 2009-01-26 | 339 | 339 | 339 | 339 | 5,000 | 169.50 |
| 2009-01-23 | 339 | 339 | 339 | 339 | 3,000 | 169.50 |
| 2009-01-22 | 333 | 339 | 333 | 339 | 7,000 | 169.50 |
| 2009-01-21 | 329 | 329 | 329 | 329 | 3,000 | 164.50 |
| 2009-01-20 | 329 | 329 | 329 | 329 | 3,000 | 164.50 |
| 2009-01-19 | 329 | 329 | 329 | 329 | 3,000 | 164.50 |
| 2009-01-16 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2009-01-15 | 340 | 340 | 330 | 330 | 3,000 | 165 |
| 2009-01-14 | 315 | 340 | 315 | 340 | 5,000 | 170 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株