9769 (株)学究社の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,315	2,315	2,290	2,311	2,300	1,155.50
2014-12-29	2,317	2,317	2,317	2,317	100	1,158.50
2014-12-26	2,287	2,319	2,287	2,319	200	1,159.50
2014-12-25	2,309	2,309	2,286	2,286	1,400	1,143
2014-12-24	2,295	2,300	2,283	2,283	3,300	1,141.50
2014-12-22	2,285	2,308	2,285	2,300	1,300	1,150
2014-12-19	2,310	2,338	2,278	2,328	2,900	1,164
2014-12-18	2,290	2,290	2,260	2,260	900	1,130
2014-12-17	2,311	2,333	2,283	2,283	2,200	1,141.50
2014-12-16	2,340	2,340	2,310	2,310	1,000	1,155
2014-12-15	2,330	2,343	2,330	2,343	400	1,171.50
2014-12-12	2,320	2,321	2,315	2,315	1,400	1,157.50
2014-12-11	2,325	2,325	2,316	2,325	1,100	1,162.50
2014-12-10	2,360	2,360	2,326	2,326	2,000	1,163
2014-12-09	2,336	2,336	2,325	2,325	3,300	1,162.50
2014-12-08	2,364	2,364	2,328	2,336	2,300	1,168
2014-12-05	2,345	2,345	2,345	2,345	100	1,172.50
2014-12-04	2,315	2,329	2,285	2,329	800	1,164.50
2014-12-03	2,315	2,315	2,315	2,315	100	1,157.50
2014-12-02	2,334	2,339	2,265	2,265	2,300	1,132.50
2014-12-01	2,300	2,340	2,290	2,330	2,500	1,165
2014-11-28	2,240	2,380	2,235	2,290	2,700	1,145
2014-11-27	2,290	2,290	2,290	2,290	100	1,145
2014-11-25	2,351	2,351	2,315	2,315	3,500	1,157.50
2014-11-21	2,224	2,500	2,150	2,401	5,800	1,200.50
2014-11-20	2,120	2,250	2,100	2,250	8,500	1,125
2014-11-19	2,091	2,092	2,091	2,092	900	1,046
2014-11-18	2,092	2,100	2,092	2,100	2,700	1,050
2014-11-17	2,112	2,118	2,076	2,090	4,600	1,045
2014-11-14	2,141	2,146	2,105	2,146	4,200	1,073
2014-11-13	2,131	2,132	2,131	2,132	2,000	1,066
2014-11-12	2,143	2,143	2,131	2,131	900	1,065.50
2014-11-11	2,144	2,144	2,139	2,143	900	1,071.50
2014-11-10	2,143	2,143	2,135	2,140	1,200	1,070
2014-11-07	2,102	2,143	2,102	2,143	1,700	1,071.50
2014-11-06	2,041	2,140	2,041	2,139	15,000	1,069.50
2014-11-05	2,019	2,040	2,000	2,037	5,000	1,018.50
2014-11-04	2,006	2,026	1,940	2,019	7,100	1,009.50
2014-10-31	2,000	2,001	1,998	2,000	3,100	1,000
2014-10-30	1,994	2,000	1,994	2,000	1,400	1,000
2014-10-28	2,002	2,010	1,990	2,004	2,100	1,002
2014-10-27	2,002	2,002	2,002	2,002	300	1,001
2014-10-24	2,007	2,007	1,999	2,001	1,600	1,000.50
2014-10-23	2,000	2,000	2,000	2,000	900	1,000
2014-10-22	2,000	2,010	2,000	2,007	3,800	1,003.50
2014-10-21	2,000	2,000	1,990	1,999	900	999.50
2014-10-20	1,984	2,000	1,982	2,000	1,100	1,000
2014-10-17	1,989	1,997	1,980	1,997	700	998.50
2014-10-16	1,960	1,965	1,952	1,965	1,100	982.50
2014-10-15	1,961	2,000	1,961	2,000	1,600	1,000
2014-10-14	2,001	2,010	1,988	1,998	2,300	999
2014-10-10	1,999	2,030	1,999	2,030	1,100	1,015
2014-10-08	2,000	2,000	2,000	2,000	100	1,000
2014-10-07	2,038	2,038	2,001	2,030	1,000	1,015
2014-10-06	2,038	2,038	2,038	2,038	100	1,019
2014-10-03	1,999	2,015	1,998	2,006	2,500	1,003
2014-10-02	2,010	2,010	2,010	2,010	300	1,005
2014-10-01	2,015	2,036	2,001	2,002	500	1,001
2014-09-30	2,033	2,047	2,032	2,036	1,300	1,018
2014-09-29	2,033	2,033	2,033	2,033	100	1,016.50
2014-09-26	2,015	2,020	2,000	2,002	2,300	1,001
2014-09-25	2,015	2,015	2,009	2,015	900	1,007.50
2014-09-24	2,000	2,000	1,999	1,999	400	999.50
2014-09-22	2,000	2,000	2,000	2,000	100	1,000
2014-09-19	1,995	2,000	1,995	2,000	1,100	1,000
2014-09-18	1,995	1,995	1,995	1,995	200	997.50
2014-09-17	2,000	2,000	2,000	2,000	100	1,000
2014-09-16	1,995	2,009	1,995	2,009	400	1,004.50
2014-09-12	1,995	2,010	1,990	1,990	1,400	995
2014-09-11	1,999	2,000	1,999	2,000	1,100	1,000
2014-09-10	1,999	1,999	1,963	1,999	700	999.50
2014-09-09	2,000	2,000	1,989	1,999	1,200	999.50
2014-09-08	2,015	2,015	1,938	2,000	1,500	1,000
2014-09-05	1,958	2,025	1,957	1,975	1,300	987.50
2014-09-04	1,987	1,988	1,958	1,958	1,300	979
2014-09-03	2,000	2,020	2,000	2,020	400	1,010
2014-09-02	2,026	2,026	2,026	2,026	100	1,013
2014-08-29	1,980	1,986	1,972	1,986	1,100	993
2014-08-28	1,990	1,990	1,980	1,980	1,500	990
2014-08-27	1,990	1,990	1,990	1,990	100	995
2014-08-26	1,938	1,972	1,938	1,961	1,800	980.50
2014-08-25	1,971	1,972	1,971	1,971	800	985.50
2014-08-22	1,979	1,980	1,970	1,970	1,400	985
2014-08-21	2,034	2,034	2,000	2,029	700	1,014.50
2014-08-20	2,000	2,050	2,000	2,035	2,600	1,017.50
2014-08-19	1,998	2,001	1,995	2,000	7,100	1,000
2014-08-18	1,982	1,988	1,980	1,980	2,600	990
2014-08-15	1,902	1,982	1,902	1,982	2,300	991
2014-08-14	1,980	1,982	1,979	1,982	700	991
2014-08-13	1,927	1,959	1,927	1,959	400	979.50
2014-08-12	1,951	1,967	1,920	1,967	1,500	983.50
2014-08-11	1,980	1,980	1,980	1,980	100	990
2014-08-08	1,980	1,980	1,950	1,980	1,000	990
2014-08-07	1,980	1,980	1,980	1,980	200	990
2014-08-06	1,981	1,981	1,981	1,981	100	990.50
2014-08-05	1,980	1,981	1,980	1,981	1,400	990.50
2014-08-04	1,983	1,983	1,972	1,972	1,200	986
2014-08-01	1,984	1,984	1,984	1,984	100	992
2014-07-31	1,985	1,985	1,985	1,985	100	992.50
2014-07-30	1,970	1,989	1,970	1,989	500	994.50
2014-07-29	1,990	1,990	1,970	1,970	500	985
2014-07-28	1,985	1,989	1,951	1,989	900	994.50
2014-07-25	1,979	1,985	1,979	1,985	2,100	992.50
2014-07-24	1,959	1,977	1,959	1,960	1,200	980
2014-07-23	1,960	1,960	1,960	1,960	500	980
2014-07-22	1,978	1,979	1,977	1,979	700	989.50
2014-07-18	1,977	1,977	1,937	1,976	1,000	988
2014-07-17	1,977	1,977	1,937	1,977	1,400	988.50
2014-07-16	1,948	1,980	1,948	1,977	3,800	988.50
2014-07-15	1,946	1,946	1,946	1,946	200	973
2014-07-14	1,941	1,941	1,941	1,941	1,100	970.50
2014-07-11	1,930	1,930	1,921	1,925	400	962.50
2014-07-10	1,942	1,942	1,940	1,940	800	970
2014-07-09	1,940	1,948	1,940	1,947	1,200	973.50
2014-07-08	1,947	1,947	1,945	1,947	900	973.50
2014-07-07	1,939	1,949	1,926	1,940	3,700	970
2014-07-04	1,910	1,929	1,910	1,929	1,400	964.50
2014-07-02	1,905	1,908	1,905	1,908	200	954
2014-07-01	1,925	1,925	1,900	1,900	200	950
2014-06-30	1,925	1,925	1,915	1,915	500	957.50
2014-06-27	1,920	1,925	1,909	1,914	5,000	957
2014-06-26	1,892	1,929	1,892	1,903	500	951.50
2014-06-25	1,947	1,950	1,820	1,852	6,500	926
2014-06-24	1,820	1,950	1,820	1,935	4,800	967.50
2014-06-23	1,823	1,823	1,820	1,823	800	911.50
2014-06-20	1,820	1,820	1,815	1,820	1,700	910
2014-06-19	1,820	1,820	1,815	1,815	300	907.50
2014-06-18	1,813	1,820	1,813	1,820	1,300	910
2014-06-17	1,762	1,816	1,762	1,813	2,800	906.50
2014-06-16	1,812	1,820	1,787	1,787	1,900	893.50
2014-06-13	1,812	1,812	1,771	1,808	2,600	904
2014-06-12	1,804	1,810	1,730	1,805	3,100	902.50
2014-06-11	1,780	1,812	1,780	1,805	1,600	902.50
2014-06-10	1,772	1,772	1,772	1,772	200	886
2014-06-09	1,791	1,821	1,791	1,812	2,100	906
2014-06-06	1,781	1,782	1,781	1,782	200	891
2014-06-04	1,781	1,803	1,781	1,803	2,300	901.50
2014-06-03	1,785	1,785	1,785	1,785	100	892.50
2014-06-02	1,797	1,797	1,782	1,782	600	891
2014-05-30	1,785	1,797	1,785	1,797	1,500	898.50
2014-05-29	1,800	1,828	1,800	1,825	1,800	912.50
2014-05-28	1,774	1,825	1,774	1,809	8,400	904.50
2014-05-27	1,752	1,799	1,752	1,775	3,300	887.50
2014-05-26	1,810	1,810	1,764	1,783	4,400	891.50
2014-05-23	1,780	1,790	1,750	1,765	5,700	882.50
2014-05-22	1,700	1,800	1,680	1,786	12,000	893
2014-05-21	1,664	1,676	1,660	1,676	3,800	838
2014-05-20	1,675	1,675	1,661	1,661	900	830.50
2014-05-19	1,660	1,697	1,660	1,675	6,000	837.50
2014-05-16	1,663	1,663	1,621	1,660	6,500	830
2014-05-15	1,551	1,749	1,551	1,665	45,600	832.50
2014-05-14	1,411	1,449	1,411	1,449	800	724.50
2014-05-13	1,435	1,435	1,411	1,411	900	705.50
2014-05-12	1,490	1,500	1,460	1,460	1,500	730
2014-05-09	1,435	1,460	1,435	1,460	400	730
2014-05-08	1,455	1,480	1,430	1,430	900	715
2014-05-02	1,471	1,471	1,471	1,471	100	735.50
2014-05-01	1,466	1,490	1,466	1,490	200	745
2014-04-30	1,496	1,496	1,466	1,496	900	748
2014-04-25	1,500	1,500	1,498	1,498	600	749
2014-04-23	1,496	1,496	1,490	1,490	500	745
2014-04-22	1,495	1,496	1,495	1,496	500	748
2014-04-21	1,495	1,495	1,495	1,495	300	747.50
2014-04-17	1,494	1,495	1,494	1,495	600	747.50
2014-04-16	1,480	1,494	1,480	1,494	1,100	747
2014-04-15	1,426	1,480	1,426	1,480	3,400	740
2014-04-14	1,450	1,450	1,420	1,449	1,700	724.50
2014-04-11	1,450	1,450	1,439	1,450	1,700	725
2014-04-10	1,470	1,470	1,454	1,469	3,900	734.50
2014-04-09	1,460	1,469	1,453	1,454	1,500	727
2014-04-08	1,480	1,480	1,480	1,480	100	740
2014-04-07	1,470	1,480	1,470	1,480	300	740
2014-04-04	1,470	1,470	1,470	1,470	100	735
2014-04-03	1,451	1,473	1,451	1,473	2,400	736.50
2014-04-02	1,450	1,464	1,450	1,459	600	729.50
2014-04-01	1,436	1,436	1,435	1,435	300	717.50
2014-03-31	1,440	1,445	1,440	1,445	8,500	722.50
2014-03-28	1,450	1,450	1,430	1,430	800	715
2014-03-27	1,410	1,430	1,406	1,430	5,200	715
2014-03-26	1,521	1,530	1,520	1,530	2,300	765
2014-03-25	1,509	1,530	1,508	1,525	4,700	762.50
2014-03-24	1,500	1,504	1,421	1,504	4,600	752
2014-03-20	1,530	1,530	1,500	1,502	2,800	751
2014-03-19	1,507	1,507	1,507	1,507	100	753.50
2014-03-18	1,530	1,530	1,500	1,502	700	751
2014-03-17	1,505	1,521	1,505	1,521	400	760.50
2014-03-14	1,545	1,545	1,500	1,537	2,300	768.50
2014-03-13	1,515	1,515	1,515	1,515	200	757.50
2014-03-12	1,520	1,547	1,520	1,547	2,200	773.50
2014-03-11	1,530	1,540	1,500	1,540	3,300	770
2014-03-10	1,530	1,530	1,502	1,502	700	751
2014-03-07	1,502	1,502	1,491	1,495	1,000	747.50
2014-03-06	1,500	1,510	1,500	1,502	600	751
2014-03-05	1,500	1,510	1,500	1,500	900	750
2014-03-04	1,504	1,524	1,481	1,491	2,600	745.50
2014-03-03	1,510	1,544	1,487	1,544	2,600	772
2014-02-28	1,482	1,485	1,481	1,485	1,300	742.50
2014-02-27	1,501	1,501	1,501	1,501	200	750.50
2014-02-26	1,530	1,540	1,530	1,540	800	770
2014-02-25	1,540	1,549	1,540	1,540	1,400	770
2014-02-21	1,540	1,540	1,540	1,540	200	770
2014-02-20	1,502	1,510	1,502	1,510	700	755
2014-02-19	1,502	1,502	1,502	1,502	100	751
2014-02-14	1,550	1,550	1,520	1,520	200	760
2014-02-13	1,550	1,550	1,550	1,550	200	775
2014-02-12	1,502	1,550	1,502	1,546	800	773
2014-02-10	1,482	1,588	1,482	1,554	2,000	777
2014-02-07	1,490	1,490	1,475	1,475	600	737.50
2014-02-05	1,453	1,495	1,453	1,490	3,300	745
2014-02-04	1,490	1,495	1,455	1,490	7,300	745
2014-02-03	1,505	1,524	1,500	1,500	2,500	750
2014-01-31	1,540	1,540	1,503	1,506	3,000	753
2014-01-30	1,540	1,540	1,510	1,535	2,300	767.50
2014-01-29	1,550	1,589	1,540	1,580	1,300	790
2014-01-28	1,530	1,530	1,500	1,528	2,200	764
2014-01-27	1,475	1,498	1,475	1,490	2,700	745
2014-01-24	1,590	1,590	1,540	1,555	1,700	777.50
2014-01-23	1,590	1,595	1,590	1,590	600	795
2014-01-22	1,554	1,590	1,540	1,590	5,100	795
2014-01-21	1,562	1,562	1,544	1,548	1,800	774
2014-01-20	1,520	1,543	1,520	1,532	1,900	766
2014-01-17	1,533	1,533	1,533	1,533	100	766.50
2014-01-16	1,540	1,545	1,532	1,532	300	766
2014-01-15	1,520	1,600	1,520	1,540	1,300	770
2014-01-14	1,530	1,530	1,506	1,519	2,000	759.50
2014-01-10	1,540	1,540	1,530	1,530	600	765
2014-01-09	1,540	1,540	1,530	1,538	1,600	769
2014-01-08	1,517	1,535	1,517	1,530	2,900	765
2014-01-07	1,495	1,518	1,489	1,500	3,100	750
2014-01-06	1,460	1,548	1,460	1,495	6,700	747.50

分割・併合履歴： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9769 (株)学究社 の時系列データ [2014年度]

9769 (株)学究社の時系列データ [2014年度]