1. HOME >
  2. 株価時系列 >
  3. 9769 >
  4. 2016年

9769 (株)学究社 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4351,4481,4301,44328,5001,443
2016-12-291,4301,4401,4251,43225,7001,432
2016-12-281,4251,4451,4241,43031,2001,430
2016-12-271,4201,4271,4131,42126,5001,421
2016-12-261,4201,4241,4111,41623,8001,416
2016-12-221,4101,4201,4061,42022,8001,420
2016-12-211,4041,4211,4041,41522,7001,415
2016-12-201,4001,4081,4001,40423,8001,404
2016-12-191,4061,4181,4011,40328,9001,403
2016-12-161,4221,4251,4021,40534,6001,405
2016-12-151,4501,4501,4151,42734,5001,427
2016-12-141,4101,4371,4081,43459,3001,434
2016-12-131,3981,4101,3891,39867,0001,398
2016-12-121,3881,4001,3881,39842,1001,398
2016-12-091,3891,3921,3731,38737,4001,387
2016-12-081,3961,3981,3851,38938,5001,389
2016-12-071,3821,3951,3821,39543,9001,395
2016-12-061,3701,3821,3701,38040,8001,380
2016-12-051,3521,3771,3521,37530,9001,375
2016-12-021,3501,3691,3491,36751,7001,367
2016-12-011,3751,3751,3461,34947,5001,349
2016-11-301,3591,3801,3591,36263,6001,362
2016-11-291,3531,3601,3501,35542,8001,355
2016-11-281,3441,3581,3441,35334,7001,353
2016-11-251,3491,3491,3381,34416,3001,344
2016-11-241,3401,3521,3371,34748,9001,347
2016-11-221,3301,3351,3241,33236,1001,332
2016-11-211,3101,3381,3101,33056,5001,330
2016-11-181,3041,3091,3001,30341,8001,303
2016-11-171,3021,3041,2941,30431,7001,304
2016-11-161,2891,3021,2891,30257,1001,302
2016-11-151,2861,2881,2801,28525,6001,285
2016-11-141,2801,2891,2801,28626,9001,286
2016-11-111,2831,2981,2751,28452,9001,284
2016-11-101,2941,2951,2741,28521,3001,285
2016-11-091,2901,2931,2001,23439,2001,234
2016-11-081,2891,2971,2891,29017,0001,290
2016-11-071,2791,2891,2791,28618,8001,286
2016-11-041,2741,2881,2651,27743,9001,277
2016-11-021,2901,2911,2831,29046,3001,290
2016-11-011,2901,2901,2751,29040,7001,290
2016-10-311,2801,2961,2751,28440,0001,284
2016-10-281,2931,3001,2671,274143,3001,274
2016-10-271,2771,2901,2771,28942,7001,289
2016-10-261,2761,2761,2661,27438,9001,274
2016-10-251,2751,2761,2631,27422,4001,274
2016-10-241,2621,2761,2621,27533,5001,275
2016-10-211,2601,2661,2551,26533,4001,265
2016-10-201,2601,2661,2551,25939,4001,259
2016-10-191,2601,2651,2461,25833,3001,258
2016-10-171,2451,2501,2421,25028,8001,250
2016-10-131,2321,2491,2311,24231,1001,242
2016-10-121,2301,2391,2251,23222,1001,232
2016-10-111,2301,2391,2201,23226,5001,232
2016-10-071,2211,2301,2051,22726,0001,227
2016-10-061,2301,2321,2201,23013,3001,230
2016-10-051,2281,2291,2201,2298,0001,229
2016-10-041,2251,2371,2161,22015,1001,220
2016-10-031,2231,2371,2231,23224,1001,232
2016-09-301,2171,2201,2051,22012,5001,220
2016-09-291,2091,2141,2051,21212,6001,212
2016-09-281,2001,2051,1951,20312,6001,203
2016-09-271,2061,2101,1881,19514,7001,195
2016-09-261,1971,2111,1971,20724,2001,207
2016-09-231,1881,1891,1751,18921,3001,189
2016-09-211,1721,1871,1641,18610,8001,186
2016-09-201,1751,1831,1621,17210,2001,172
2016-09-161,1701,1801,1651,1759,8001,175
2016-09-151,1751,1791,1681,1706,4001,170
2016-09-141,1811,1861,1711,1778,3001,177
2016-09-131,1751,1811,1751,1785,4001,178
2016-09-121,1871,1871,1681,17515,1001,175
2016-09-091,1841,1881,1811,18510,1001,185
2016-09-081,1971,1971,1811,19510,0001,195
2016-09-071,1911,1981,1601,19619,1001,196
2016-09-061,1821,1921,1821,19116,0001,191
2016-09-051,1811,1821,1771,18214,0001,182
2016-09-021,1761,1821,1711,17510,8001,175
2016-09-011,1811,1851,1771,1798,0001,179
2016-08-311,1821,1821,1771,1815,5001,181
2016-08-301,1881,1881,1721,1755,4001,175
2016-08-291,1821,1861,1721,1756,4001,175
2016-08-261,1741,1811,1711,1779,6001,177
2016-08-251,1851,1871,1781,18110,9001,181
2016-08-241,1821,1851,1771,18119,3001,181
2016-08-231,1741,1911,1741,18519,2001,185
2016-08-221,1701,1801,1651,1747,4001,174
2016-08-191,1801,1851,1681,1747,5001,174
2016-08-181,1811,1881,1711,18213,3001,182
2016-08-171,1801,1881,1721,17413,7001,174
2016-08-161,1841,1851,1721,17914,4001,179
2016-08-151,1671,1901,1671,18515,9001,185
2016-08-121,1791,1791,1621,16714,1001,167
2016-08-101,1481,1701,1481,15611,1001,156
2016-08-091,1601,1741,1451,14914,3001,149
2016-08-081,1431,1551,1421,15214,3001,152
2016-08-051,1641,1641,1491,14911,0001,149
2016-08-041,1631,1651,1511,1557,6001,155
2016-08-031,1731,1751,1501,16312,4001,163
2016-08-021,1721,1791,1661,17311,1001,173
2016-08-011,1741,1741,1601,16713,4001,167
2016-07-291,1661,1751,1651,17510,1001,175
2016-07-281,1781,1801,1721,1758,9001,175
2016-07-271,1841,1851,1741,1789,3001,178
2016-07-261,1741,1851,1701,17115,1001,171
2016-07-251,1811,1901,1771,18319,7001,183
2016-07-221,1551,1741,1551,17311,2001,173
2016-07-211,1751,1751,1561,16430,0001,164
2016-07-201,1671,1751,1581,16220,3001,162
2016-07-191,1651,1741,1581,16717,2001,167
2016-07-151,1611,1651,1501,15813,1001,158
2016-07-141,1621,1701,1551,16117,9001,161
2016-07-131,1691,1721,1531,16212,0001,162
2016-07-121,1631,1701,1561,16321,0001,163
2016-07-111,1541,1581,1401,15025,4001,150
2016-07-081,1501,1521,1201,14023,1001,140
2016-07-071,1601,1621,1501,15512,7001,155
2016-07-061,1511,1551,1481,15412,8001,154
2016-07-051,1501,1641,1431,15515,4001,155
2016-07-041,1491,1541,1411,14313,0001,143
2016-07-011,1411,1471,1311,13325,1001,133
2016-06-301,1651,1651,1361,14116,0001,141
2016-06-291,1501,1611,1411,15315,9001,153
2016-06-281,1251,1481,1211,14625,6001,146
2016-06-271,1171,1381,1151,12729,7001,127
2016-06-241,1501,1591,1001,11756,8001,117
2016-06-231,1301,1431,1251,13626,3001,136
2016-06-221,1371,1431,1311,13613,4001,136
2016-06-211,1301,1391,1281,1379,1001,137
2016-06-201,1181,1401,1181,13018,2001,130
2016-06-171,1501,1501,1151,11534,1001,115
2016-06-161,1461,1471,1311,13131,1001,131
2016-06-151,1441,1581,1431,15010,9001,150
2016-06-141,1501,1741,1421,14423,9001,144
2016-06-131,1681,1681,1501,15031,1001,150
2016-06-101,1701,1751,1651,17315,1001,173
2016-06-091,1701,1791,1631,17118,9001,171
2016-06-081,1731,1821,1681,17932,9001,179
2016-06-071,1651,1721,1621,17018,3001,170
2016-06-061,1651,1681,1551,16727,0001,167
2016-06-031,1621,1731,1611,17012,5001,170
2016-06-021,1681,1741,1561,16317,8001,163
2016-06-011,1751,1811,1651,16918,9001,169
2016-05-311,1801,1871,1741,18417,0001,184
2016-05-301,1691,1791,1691,1756,8001,175
2016-05-271,1661,1701,1561,16910,6001,169
2016-05-261,1651,1681,1601,1668,9001,166
2016-05-251,1641,1711,1521,16433,4001,164
2016-05-241,1561,1691,1561,16416,9001,164
2016-05-231,1781,1781,1521,15534,7001,155
2016-05-201,1811,1811,1661,16817,2001,168
2016-05-191,1741,1881,1671,18121,5001,181
2016-05-181,1901,1901,1731,17420,3001,174
2016-05-171,1771,1901,1721,18519,7001,185
2016-05-161,1951,1951,1721,17330,2001,173
2016-05-131,1801,1931,1751,18518,5001,185
2016-05-121,1941,1941,1761,18218,4001,182
2016-05-111,1901,1991,1801,18912,3001,189
2016-05-101,1971,1971,1801,19018,1001,190
2016-05-091,1971,1971,1811,19520,9001,195
2016-05-061,1721,1801,1631,18018,1001,180
2016-05-021,1781,1901,1511,16733,2001,167
2016-04-281,1921,2031,1821,18526,7001,185
2016-04-271,2121,2121,1881,19523,0001,195
2016-04-261,2041,2131,1911,21032,0001,210
2016-04-251,2191,2191,1981,21133,2001,211
2016-04-221,2051,2211,2001,20526,0001,205
2016-04-211,2071,2191,2011,20838,9001,208
2016-04-201,2101,2141,2001,20727,2001,207
2016-04-191,1991,2181,1981,21222,5001,212
2016-04-181,1981,2001,1901,19416,0001,194
2016-04-151,2071,2281,2061,21944,0001,219
2016-04-141,1961,2191,1911,20739,7001,207
2016-04-131,1951,1961,1831,19126,8001,191
2016-04-121,1821,1931,1781,18731,4001,187
2016-04-111,1921,1931,1761,18633,6001,186
2016-04-081,1801,1991,1751,19036,9001,190
2016-04-071,1881,1981,1871,19522,2001,195
2016-04-061,2091,2091,1661,18463,0001,184
2016-04-051,2181,2231,2041,21078,8001,210
2016-04-041,2041,2331,2041,21862,2001,218
2016-04-011,2021,2071,1981,20495,8001,204
2016-03-311,1981,2141,1971,20477,6001,204
2016-03-301,2251,2251,1981,19990,8001,199
2016-03-291,2261,2421,2161,225150,2001,225
2016-03-281,3201,3211,3081,316228,4001,316
2016-03-251,3101,3261,3101,320208,3001,320
2016-03-241,2891,3051,2891,303173,8001,303
2016-03-231,2781,2871,2711,287116,5001,287
2016-03-221,2791,2811,2621,26891,4001,268
2016-03-181,2701,2721,2511,261104,0001,261
2016-03-171,2801,2801,2701,27295,1001,272
2016-03-161,2751,2761,2701,275111,7001,275
2016-03-151,2661,2741,2631,271122,1001,271
2016-03-141,2771,2831,2601,265135,5001,265
2016-03-111,2481,2541,2481,252116,7001,252
2016-03-101,2461,2521,2461,24856,6001,248
2016-03-091,2411,2501,2401,25068,1001,250
2016-03-081,2511,2521,2411,246104,4001,246
2016-03-071,2471,2501,2411,25081,2001,250
2016-03-041,2461,2491,2401,24665,3001,246
2016-03-031,2451,2521,2321,24083,8001,240
2016-03-021,2291,2351,2161,22950,8001,229
2016-03-011,2141,2181,1941,206199,7001,206
2016-02-291,2251,2301,2151,22434,7001,224
2016-02-261,2361,2361,2001,20673,6001,206
2016-02-251,2381,2401,2031,21564,3001,215
2016-02-241,2401,2591,2331,253306,7001,253
2016-02-231,2661,2661,2381,23860,4001,238
2016-02-221,2901,3081,2751,27933,7001,279
2016-02-191,2801,3001,2801,28417,1001,284
2016-02-181,3021,3301,2701,27535,6001,275
2016-02-171,2711,3121,2711,2885,5001,288
2016-02-161,2981,3201,2621,27019,6001,270
2016-02-151,2611,3001,2611,29424,0001,294
2016-02-121,2401,2471,1951,20318,8001,203
2016-02-101,2671,2671,2121,22718,3001,227
2016-02-091,2501,2691,2301,2698,6001,269
2016-02-081,2711,2991,2701,2869,3001,286
2016-02-051,2981,3001,2841,2898,8001,289
2016-02-041,2921,2981,2791,2898,8001,289
2016-02-031,3001,3001,2771,29310,7001,293
2016-02-021,3101,3191,2801,30112,3001,301
2016-02-011,3001,3421,2971,31813,3001,318
2016-01-291,2661,2881,2101,2789,5001,278
2016-01-281,2751,2781,2601,2784,3001,278
2016-01-271,2691,2701,2601,2655,5001,265
2016-01-261,2471,2691,2031,2409,4001,240
2016-01-251,2881,2881,2401,2509,0001,250
2016-01-221,2171,2481,1861,22812,7001,228
2016-01-211,1951,2531,1881,21530,2001,215
2016-01-201,2481,2491,1951,19510,4001,195
2016-01-191,2231,2491,2231,2337,2001,233
2016-01-181,2211,2501,2211,2345,8001,234
2016-01-151,2751,2761,2481,2519,0001,251
2016-01-141,2991,2991,2121,25130,8001,251
2016-01-131,2811,3061,2811,30011,3001,300
2016-01-121,2971,3091,2771,28122,0001,281
2016-01-081,3081,3381,2931,32641,0001,326
2016-01-071,3251,3291,3081,3199,2001,319
2016-01-061,3441,3501,3191,32428,2001,324
2016-01-051,3161,3591,3161,33153,9001,331
2016-01-041,3071,3451,3071,33330,0001,333

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