1. HOME >
  2. 株価時系列 >
  3. 9769 >
  4. 2019年

9769 (株)学究社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4031,4091,4011,4095,0001,409
2019-12-271,4051,4121,3961,4039,8001,403
2019-12-261,3981,4051,3891,4039,4001,403
2019-12-251,4031,4031,3841,3999,9001,399
2019-12-241,3991,4031,3871,3967,7001,396
2019-12-231,4051,4111,3831,39912,6001,399
2019-12-201,4001,4081,3821,40012,4001,400
2019-12-191,3911,4041,3841,4009,5001,400
2019-12-181,4181,4181,3861,3998,7001,399
2019-12-171,3791,4231,3791,42220,7001,422
2019-12-161,3771,3841,3701,3799,7001,379
2019-12-131,3661,3781,3621,37520,0001,375
2019-12-121,3581,3611,3501,3528,6001,352
2019-12-111,3641,3701,3571,3576,9001,357
2019-12-101,3771,3901,3621,36211,6001,362
2019-12-091,3931,3931,3721,37311,1001,373
2019-12-061,4231,4321,3911,39117,1001,391
2019-12-051,3501,4721,3501,43384,9001,433
2019-12-041,3381,3461,3331,34511,8001,345
2019-12-031,3321,3491,3201,3389,8001,338
2019-12-021,3411,3471,3271,33215,7001,332
2019-11-291,3381,3401,3271,3276,9001,327
2019-11-281,3411,3451,3361,33811,3001,338
2019-11-271,3311,3521,3311,3518,1001,351
2019-11-261,3381,3571,3311,33921,4001,339
2019-11-251,3431,3431,3251,3397,7001,339
2019-11-221,3201,3231,3111,3169,5001,316
2019-11-211,3411,3411,3121,32413,3001,324
2019-11-201,3471,3471,3351,3417,5001,341
2019-11-191,3211,3461,3211,34311,6001,343
2019-11-181,3191,3321,3181,33112,4001,331
2019-11-151,2721,3141,2721,31310,7001,313
2019-11-141,2781,2961,2731,27312,1001,273
2019-11-131,3161,3171,2781,27819,0001,278
2019-11-121,3201,3201,3061,3155,7001,315
2019-11-111,3031,3221,3021,30415,5001,304
2019-11-081,2941,3091,2911,30316,2001,303
2019-11-071,2841,2911,2841,2916,8001,291
2019-11-061,2851,2861,2791,2856,4001,285
2019-11-051,2771,2851,2751,2838,2001,283
2019-11-011,2751,2771,2631,2725,4001,272
2019-10-311,2741,2831,2711,27411,6001,274
2019-10-301,2551,2861,2461,28340,1001,283
2019-10-291,2521,2631,2451,25112,0001,251
2019-10-281,2481,2521,2401,24512,3001,245
2019-10-251,2441,2491,2391,23910,8001,239
2019-10-241,2371,2431,2371,2408,7001,240
2019-10-231,2321,2391,2321,2356,8001,235
2019-10-211,2411,2421,2301,23210,7001,232
2019-10-181,2441,2461,2371,2417,5001,241
2019-10-171,2631,2631,2391,24213,7001,242
2019-10-161,2591,2691,2581,26410,7001,264
2019-10-151,2601,2631,2511,2579,2001,257
2019-10-111,2471,2511,2411,2468,8001,246
2019-10-101,2571,2611,2461,2467,8001,246
2019-10-091,2631,2641,2541,2574,1001,257
2019-10-081,2551,2641,2481,26410,4001,264
2019-10-071,2441,2631,2401,2598,3001,259
2019-10-041,2661,2661,2451,2457,5001,245
2019-10-031,2341,2621,2341,26112,3001,261
2019-10-021,2361,2521,2261,24511,5001,245
2019-10-011,2301,2371,2211,2379,4001,237
2019-09-301,2431,2441,2261,2309,0001,230
2019-09-271,2421,2471,2201,24119,0001,241
2019-09-261,2891,2891,2781,28718,0001,287
2019-09-251,2821,2931,2781,28814,8001,288
2019-09-241,2711,2891,2711,28312,6001,283
2019-09-201,2551,2681,2521,26816,4001,268
2019-09-191,2371,2511,2331,25113,3001,251
2019-09-181,2361,2421,2311,2339,5001,233
2019-09-171,2341,2421,2331,23511,1001,235
2019-09-131,2301,2361,2261,23521,2001,235
2019-09-121,2301,2321,2241,23010,4001,230
2019-09-111,2191,2291,2191,22614,0001,226
2019-09-101,2221,2251,2171,22016,0001,220
2019-09-091,2241,2241,2141,2178,7001,217
2019-09-061,2201,2201,2111,2156,7001,215
2019-09-051,2131,2191,2131,2156,9001,215
2019-09-041,2051,2301,2031,2107,2001,210
2019-09-031,2001,2181,2001,2158,5001,215
2019-09-021,2141,2141,2001,2004,8001,200
2019-08-301,1911,2191,1911,21411,0001,214
2019-08-291,2061,2081,1861,19111,3001,191
2019-08-281,2181,2181,2031,2068,5001,206
2019-08-271,2431,2761,2201,2209,2001,220
2019-08-261,2601,2651,2431,24311,5001,243
2019-08-231,2791,2791,2601,2604,2001,260
2019-08-221,2751,2761,2651,2714,6001,271
2019-08-211,2701,2781,2631,2755,6001,275
2019-08-201,2761,2811,2751,2812,4001,281
2019-08-191,2731,2791,2731,2763,3001,276
2019-08-161,2661,2861,2611,2757,0001,275
2019-08-151,2871,2971,2681,27913,9001,279
2019-08-141,2911,3091,2911,3037,6001,303
2019-08-131,3191,3281,2911,30822,5001,308
2019-08-091,3091,3091,2801,2854,5001,285
2019-08-081,3101,3101,2801,2805,3001,280
2019-08-071,2881,3011,2861,2979,0001,297
2019-08-061,3001,3001,2811,29410,1001,294
2019-08-051,3041,3061,3001,3067,8001,306
2019-08-021,3101,3241,3061,30611,0001,306
2019-08-011,3141,3201,3131,3161,9001,316
2019-07-311,3201,3251,3161,3162,6001,316
2019-07-301,3121,3271,3121,3266,2001,326
2019-07-291,3181,3221,3171,3222,3001,322
2019-07-261,3231,3281,3181,3222,6001,322
2019-07-251,3261,3281,3221,3256,2001,325
2019-07-241,3221,3231,3181,3224,1001,322
2019-07-231,3231,3231,3111,3112,6001,311
2019-07-221,3191,3241,3141,3194,1001,319
2019-07-191,2991,3271,2991,3234,7001,323
2019-07-181,3281,3321,2951,29813,3001,298
2019-07-171,3231,3321,3181,3298,7001,329
2019-07-161,3201,3301,3171,3264,9001,326
2019-07-121,3261,3291,3181,3204,1001,320
2019-07-111,3201,3291,3171,3273,8001,327
2019-07-101,3241,3281,3161,3216,0001,321
2019-07-091,3171,3301,3161,3235,1001,323
2019-07-081,3251,3271,3161,3179,1001,317
2019-07-051,3321,3321,3071,31720,9001,317
2019-07-041,3131,3391,3131,32616,7001,326
2019-07-031,3061,3131,3001,31010,2001,310
2019-07-021,2761,3141,2761,30713,0001,307
2019-07-011,2511,2831,2511,2836,7001,283
2019-06-281,2711,2711,2481,25012,3001,250
2019-06-271,2621,2771,2621,2654,4001,265
2019-06-261,2811,2851,2621,2628,5001,262
2019-06-251,2931,2961,2871,2872,1001,287
2019-06-241,2911,2941,2861,2905,0001,290
2019-06-211,3091,3111,2801,28019,6001,280
2019-06-201,3031,3121,2931,3094,5001,309
2019-06-191,2911,3021,2911,3016,1001,301
2019-06-181,2961,3081,2861,2867,5001,286
2019-06-171,3051,3101,2961,2967,5001,296
2019-06-141,3001,3151,3001,30414,3001,304
2019-06-131,3071,3071,2931,2937,1001,293
2019-06-121,3061,3131,2981,29911,8001,299
2019-06-111,3091,3091,2971,3026,2001,302
2019-06-101,2931,3031,2921,2998,8001,299
2019-06-071,3151,3151,2921,3006,2001,300
2019-06-061,3091,3091,2971,3015,3001,301
2019-06-051,2821,3101,2821,31017,8001,310
2019-06-041,2561,2671,2401,26616,5001,266
2019-06-031,2801,2801,2421,24718,8001,247
2019-05-311,3141,3141,2771,27822,5001,278
2019-05-301,2991,3081,2791,30813,2001,308
2019-05-291,2891,3161,2801,30219,0001,302
2019-05-281,3181,3181,2941,2949,9001,294
2019-05-271,2731,3031,2701,30311,8001,303
2019-05-241,2771,2831,2661,27014,5001,270
2019-05-231,2811,2831,2711,2719,0001,271
2019-05-221,3021,3021,2821,28210,4001,282
2019-05-211,3031,3031,2761,29218,1001,292
2019-05-201,3191,3221,2581,30878,4001,308
2019-05-171,1891,2321,1891,22921,1001,229
2019-05-161,1881,1881,1641,18313,9001,183
2019-05-151,1931,1991,1661,18319,6001,183
2019-05-141,1751,2011,1651,18218,5001,182
2019-05-131,2141,2191,1921,19220,0001,192
2019-05-101,2031,2381,2031,21021,7001,210
2019-05-091,2551,2651,2081,21132,8001,211
2019-05-081,2751,2751,2561,25811,8001,258
2019-05-071,2741,2811,2681,27212,0001,272
2019-04-261,2831,2831,2721,2815,7001,281
2019-04-251,2781,2841,2721,28412,8001,284
2019-04-241,2901,2961,2711,27717,4001,277
2019-04-231,2831,2951,2831,28810,4001,288
2019-04-221,2931,2931,2821,28711,2001,287
2019-04-191,2921,2961,2881,2915,1001,291
2019-04-181,2971,2991,2881,2938,6001,293
2019-04-171,2991,3021,2891,2969,5001,296
2019-04-161,2961,3001,2951,2963,2001,296
2019-04-151,2931,3001,2911,2969,1001,296
2019-04-121,2951,3011,2941,2948,5001,294
2019-04-111,3001,3001,2951,3007,1001,300
2019-04-101,3001,3001,2921,2969,1001,296
2019-04-091,3031,3061,3001,3045,0001,304
2019-04-081,3001,3061,2981,3038,5001,303
2019-04-051,3001,3071,2981,3039,3001,303
2019-04-041,2931,3041,2911,30010,4001,300
2019-04-031,2961,3051,2931,29712,4001,297
2019-04-021,3161,3171,2981,30213,9001,302
2019-04-011,2991,3191,2981,31618,0001,316
2019-03-291,3031,3101,2931,29914,7001,299
2019-03-281,3141,3141,2991,30630,2001,306
2019-03-271,3281,3301,3071,31530,0001,315
2019-03-261,3601,3661,3541,36084,4001,360
2019-03-251,3601,3621,3541,35747,0001,357
2019-03-221,3561,3731,3551,36830,6001,368
2019-03-201,3491,3571,3471,35523,1001,355
2019-03-191,3551,3561,3461,35521,2001,355
2019-03-181,3531,3551,3451,35331,9001,353
2019-03-151,3481,3561,3461,35118,2001,351
2019-03-141,3511,3531,3471,3508,3001,350
2019-03-131,3531,3531,3441,34916,2001,349
2019-03-121,3511,3601,3451,34515,8001,345
2019-03-111,3361,3511,3281,35022,3001,350
2019-03-081,3501,3531,3311,33420,3001,334
2019-03-071,3631,3631,3501,35019,7001,350
2019-03-061,3701,3701,3581,36126,8001,361
2019-03-051,3721,3741,3641,37010,1001,370
2019-03-041,3701,3741,3671,37016,4001,370
2019-03-011,3691,3731,3631,36614,1001,366
2019-02-281,3631,3761,3601,36823,0001,368
2019-02-271,3631,3711,3621,36214,1001,362
2019-02-261,3661,3701,3561,36416,5001,364
2019-02-251,3651,3781,3541,36821,4001,368
2019-02-221,3461,3571,3401,3559,0001,355
2019-02-211,3611,3641,3411,34423,1001,344
2019-02-201,3671,3691,3541,36011,0001,360
2019-02-191,3811,3821,3541,35819,7001,358
2019-02-181,3511,3741,3511,37313,9001,373
2019-02-151,3411,3491,3291,3468,7001,346
2019-02-141,3251,3471,3251,3398,5001,339
2019-02-131,3411,3421,3271,33014,6001,330
2019-02-121,3501,3581,3381,34019,1001,340
2019-02-081,3651,3721,3561,36213,1001,362
2019-02-071,3751,3801,3661,37512,0001,375
2019-02-061,3691,3841,3661,37719,8001,377
2019-02-051,3481,3641,3371,35413,6001,354
2019-02-041,3211,3481,3211,33422,3001,334
2019-02-011,3351,3451,3201,33418,4001,334
2019-01-311,3271,3391,3191,33519,9001,335
2019-01-301,3521,3521,3181,32525,0001,325
2019-01-291,3461,3531,3331,35218,3001,352
2019-01-281,3831,3831,3491,35318,3001,353
2019-01-251,3501,4071,3431,37941,3001,379
2019-01-241,4141,4141,3801,39515,8001,395
2019-01-231,3931,4111,3711,39814,9001,398
2019-01-221,4131,4181,3941,39615,5001,396
2019-01-211,4201,4341,4081,41212,2001,412
2019-01-181,4131,4341,4091,41115,1001,411
2019-01-171,4291,4431,4051,41322,1001,413
2019-01-161,4451,4741,4271,42910,5001,429
2019-01-151,4381,4681,4351,44011,5001,440
2019-01-111,4751,4871,4401,45115,1001,451
2019-01-101,4741,4881,4721,47210,0001,472
2019-01-091,5261,5321,4951,50213,8001,502
2019-01-081,5521,5701,5011,53414,7001,534
2019-01-071,4951,5581,4951,55119,9001,551
2019-01-041,4461,4701,4101,45611,1001,456

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