1. HOME >
  2. 株価時系列 >
  3. 9769 >
  4. 2020年

9769 (株)学究社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2961,3061,2911,29111,3001,291
2020-12-291,2851,3081,2851,29620,6001,296
2020-12-281,2771,2801,2641,28016,3001,280
2020-12-251,2831,2831,2581,26121,8001,261
2020-12-241,2601,2831,2571,26019,6001,260
2020-12-231,2601,2761,2521,25514,7001,255
2020-12-221,2881,2881,2511,26619,4001,266
2020-12-211,2901,2931,2771,28812,8001,288
2020-12-181,2861,2911,2651,28812,0001,288
2020-12-171,3001,3081,2821,28614,4001,286
2020-12-161,2861,3141,2761,30023,8001,300
2020-12-151,2841,2861,2621,26312,8001,263
2020-12-141,2681,2891,2661,27613,7001,276
2020-12-111,2731,2901,2601,26624,6001,266
2020-12-101,2731,2771,2541,27112,9001,271
2020-12-091,2881,2891,2671,27911,4001,279
2020-12-081,3101,3101,2761,29823,6001,298
2020-12-071,2851,3151,2821,31242,0001,312
2020-12-041,2781,2791,2541,27813,8001,278
2020-12-031,2351,2791,2351,27825,5001,278
2020-12-021,2651,2731,2331,25422,5001,254
2020-12-011,2201,2771,2171,27529,9001,275
2020-11-301,2381,2381,2111,21223,3001,212
2020-11-271,2001,2441,1971,24032,2001,240
2020-11-261,1981,2001,1911,19624,4001,196
2020-11-251,2091,2111,1941,19620,5001,196
2020-11-241,2091,2101,1951,19522,1001,195
2020-11-201,1851,2001,1761,20013,9001,200
2020-11-191,1931,1981,1701,18520,4001,185
2020-11-181,2081,2111,1971,19920,8001,199
2020-11-171,2201,2231,2051,20720,1001,207
2020-11-161,2171,2211,2051,21720,6001,217
2020-11-131,2251,2291,2081,21525,3001,215
2020-11-121,2401,2611,2271,22751,4001,227
2020-11-111,2251,2831,2201,244138,6001,244
2020-11-101,0561,0751,0491,07526,2001,075
2020-11-091,0601,0631,0401,04018,5001,040
2020-11-061,0681,0761,0591,06511,1001,065
2020-11-051,0691,0731,0611,07212,3001,072
2020-11-041,0671,0691,0581,0607,8001,060
2020-11-021,0651,0701,0581,0665,4001,066
2020-10-301,0551,0631,0481,0637,0001,063
2020-10-291,0461,0611,0461,05512,3001,055
2020-10-281,0561,0561,0411,0569,7001,056
2020-10-271,0531,0571,0501,05610,2001,056
2020-10-261,0601,0601,0521,0546,2001,054
2020-10-231,0651,0651,0571,05811,0001,058
2020-10-221,0691,0691,0631,06510,3001,065
2020-10-211,0651,0751,0651,07414,5001,074
2020-10-201,0701,0751,0681,0686,9001,068
2020-10-191,0661,0831,0661,0837,4001,083
2020-10-161,0751,0751,0651,0658,9001,065
2020-10-151,0801,0821,0751,0758,1001,075
2020-10-141,0811,0891,0811,0828,9001,082
2020-10-131,0721,0931,0721,08510,4001,085
2020-10-121,0841,0841,0771,0794,3001,079
2020-10-091,0781,0801,0701,07813,0001,078
2020-10-081,0771,0881,0751,0869,1001,086
2020-10-071,0731,0781,0701,07713,1001,077
2020-10-061,0761,0881,0761,0779,9001,077
2020-10-051,0711,0851,0711,07611,7001,076
2020-10-021,0941,0941,0661,06822,3001,068
2020-09-301,1311,1311,0971,09714,7001,097
2020-09-291,1031,1361,1021,13114,0001,131
2020-09-281,1391,1421,1221,14221,1001,142
2020-09-251,1001,1261,1001,12210,9001,122
2020-09-241,1281,1281,1001,10011,4001,100
2020-09-231,1411,1411,1221,1289,2001,128
2020-09-181,1361,1441,1301,1428,0001,142
2020-09-171,1401,1441,1351,1366,8001,136
2020-09-161,1411,1481,1311,1459,0001,145
2020-09-151,1391,1411,1301,1413,8001,141
2020-09-141,1281,1391,1281,1335,7001,133
2020-09-111,1331,1361,1221,13010,0001,130
2020-09-101,1231,1391,1131,13215,4001,132
2020-09-091,1121,1181,1001,11115,9001,111
2020-09-081,0941,1181,0941,11010,8001,110
2020-09-071,0731,0941,0701,0868,1001,086
2020-09-041,0701,0741,0571,06817,7001,068
2020-09-031,0751,0801,0711,07115,9001,071
2020-09-021,0871,0871,0701,07517,2001,075
2020-09-011,0921,0921,0821,0865,2001,086
2020-08-311,0741,0951,0741,0869,8001,086
2020-08-281,0771,0931,0701,07413,5001,074
2020-08-271,0881,0881,0731,07713,8001,077
2020-08-261,0891,0951,0811,0885,3001,088
2020-08-251,0651,0981,0651,08910,2001,089
2020-08-241,0761,0761,0621,06218,0001,062
2020-08-211,0761,0891,0761,0895,4001,089
2020-08-201,0851,0901,0751,07613,9001,076
2020-08-191,0861,0911,0801,0857,6001,085
2020-08-181,1041,1051,0901,09014,9001,090
2020-08-171,1151,1221,1101,11410,7001,114
2020-08-141,1341,1341,1151,1158,2001,115
2020-08-131,1151,1331,1151,13011,2001,130
2020-08-121,0681,1371,0681,13744,2001,137
2020-08-111,0261,0561,0201,05612,9001,056
2020-08-071,0211,0211,0111,0176,1001,017
2020-08-061,0241,0241,0121,0137,9001,013
2020-08-051,0261,0271,0151,0267,3001,026
2020-08-041,0161,0271,0141,0275,8001,027
2020-08-031,0111,0231,0111,0162,8001,016
2020-07-311,0501,0551,0111,01113,7001,011
2020-07-301,0621,0831,0511,07312,4001,073
2020-07-291,0941,0941,0591,0598,0001,059
2020-07-281,1041,1041,0941,0943,0001,094
2020-07-271,0771,1081,0731,1086,5001,108
2020-07-221,1081,1081,0811,0816,0001,081
2020-07-211,0801,1041,0751,1047,2001,104
2020-07-201,0821,0841,0701,0789,1001,078
2020-07-171,1091,1091,0821,0863,6001,086
2020-07-161,0971,1041,0861,0953,7001,095
2020-07-151,0881,0911,0801,09010,3001,090
2020-07-141,0931,0931,0801,0903,9001,090
2020-07-131,0721,0991,0701,0936,1001,093
2020-07-101,0861,0911,0581,05816,6001,058
2020-07-091,1161,1181,0901,0909,4001,090
2020-07-081,1201,1251,1181,1183,5001,118
2020-07-071,1311,1311,1151,1204,2001,120
2020-07-061,1001,1331,1001,13115,1001,131
2020-07-031,1001,1041,0901,1044,6001,104
2020-07-021,1041,1041,0851,09214,4001,092
2020-07-011,1021,1061,0911,09513,2001,095
2020-06-301,0981,1041,0841,0845,6001,084
2020-06-291,0721,0881,0691,08711,4001,087
2020-06-261,1031,1081,0651,06529,0001,065
2020-06-251,1281,1281,1051,1067,6001,106
2020-06-241,1271,1271,1151,1155,2001,115
2020-06-231,1121,1311,1051,12612,6001,126
2020-06-221,1061,1141,1011,11112,4001,111
2020-06-191,1141,1301,1021,11514,4001,115
2020-06-181,1111,1111,0951,10613,7001,106
2020-06-171,1211,1231,1111,1119,4001,111
2020-06-161,1071,1341,1071,12911,5001,129
2020-06-151,1161,1281,1001,10011,3001,100
2020-06-121,1001,1171,0821,11622,8001,116
2020-06-111,1321,1341,1031,10324,2001,103
2020-06-101,1651,1651,1421,1434,6001,143
2020-06-091,1471,1471,1381,1424,9001,142
2020-06-081,1281,1541,1281,15311,5001,153
2020-06-051,1211,1271,1201,1278,8001,127
2020-06-041,1331,1331,1191,1239,9001,123
2020-06-031,1361,1381,1251,1278,7001,127
2020-06-021,1241,1341,1221,1327,3001,132
2020-06-011,1321,1371,1201,12110,2001,121
2020-05-291,1521,1621,1301,13012,1001,130
2020-05-281,1801,1821,1471,15522,4001,155
2020-05-271,1601,1801,1521,18011,6001,180
2020-05-261,1481,1721,1481,16516,2001,165
2020-05-251,1511,1601,1421,1429,9001,142
2020-05-221,1301,1481,1301,1489,4001,148
2020-05-211,1311,1361,1231,1309,4001,130
2020-05-201,1161,1281,1161,1238,5001,123
2020-05-191,1291,1421,1161,11615,5001,116
2020-05-181,1211,1261,1171,1228,1001,122
2020-05-151,1291,1351,1031,1198,0001,119
2020-05-141,1341,1351,1111,1145,1001,114
2020-05-131,1171,1351,1111,1356,7001,135
2020-05-121,1291,1291,1081,1134,1001,113
2020-05-111,1141,1311,1141,12610,2001,126
2020-05-081,0761,1071,0761,10316,9001,103
2020-05-071,0851,0961,0751,07512,4001,075
2020-05-011,1021,1021,0831,08814,0001,088
2020-04-301,1131,1221,1001,10026,7001,100
2020-04-281,0901,1421,0791,14222,1001,142
2020-04-271,0981,1031,0861,09710,8001,097
2020-04-241,1121,1121,0871,1077,3001,107
2020-04-231,0931,1031,0901,1025,4001,102
2020-04-221,0941,1001,0731,0907,0001,090
2020-04-211,1241,1241,0831,0966,0001,096
2020-04-201,1031,1191,1001,1117,0001,111
2020-04-171,1391,1571,1021,10513,0001,105
2020-04-161,1351,1351,1051,1345,9001,134
2020-04-151,1191,1211,1051,1117,7001,111
2020-04-141,1221,1351,1091,11611,4001,116
2020-04-131,1551,1551,1181,12118,3001,121
2020-04-101,1941,2201,1591,17855,8001,178
2020-04-091,1011,1031,0681,1009,2001,100
2020-04-081,0961,1151,0751,10212,8001,102
2020-04-071,0491,0971,0451,08313,2001,083
2020-04-069771,0419771,03526,5001,035
2020-04-031,0261,04799199817,700998
2020-04-021,0801,1001,0401,05010,4001,050
2020-04-011,1531,1531,1011,10111,5001,101
2020-03-311,1561,1761,1371,15616,7001,156
2020-03-301,2001,2001,1391,15637,2001,156
2020-03-271,2111,2861,1891,28638,1001,286
2020-03-261,1951,1951,1461,19426,1001,194
2020-03-251,2021,2141,1571,21425,6001,214
2020-03-241,0991,1421,0991,14226,4001,142
2020-03-231,0631,0961,0271,09622,8001,096
2020-03-191,0791,0941,0201,03319,8001,033
2020-03-181,0661,0961,0501,05022,8001,050
2020-03-171,0001,0759811,06341,6001,063
2020-03-161,0501,0611,0131,03422,6001,034
2020-03-139931,0759631,02043,9001,020
2020-03-121,0971,1101,0651,07030,1001,070
2020-03-111,1501,1671,1121,11518,8001,115
2020-03-101,0541,1391,0521,13433,1001,134
2020-03-091,1671,1691,1211,12157,9001,121
2020-03-061,2291,2311,2001,20418,3001,204
2020-03-051,2201,2401,2181,23414,8001,234
2020-03-041,1851,2191,1831,20614,0001,206
2020-03-031,2811,2831,2021,20232,4001,202
2020-03-021,1701,2641,1701,24826,4001,248
2020-02-281,2491,2551,2041,20433,7001,204
2020-02-271,3071,3151,2741,27721,9001,277
2020-02-261,2811,3081,2731,30514,8001,305
2020-02-251,3001,3221,2831,28647,4001,286
2020-02-211,3451,3721,3451,35011,8001,350
2020-02-201,3661,3811,3501,35016,0001,350
2020-02-191,3821,3861,3631,36417,7001,364
2020-02-181,4001,4001,3821,38318,0001,383
2020-02-171,4161,4161,4021,4045,0001,404
2020-02-141,4031,4221,3921,41616,1001,416
2020-02-131,4221,4241,4001,40516,5001,405
2020-02-121,4861,4861,4181,42039,6001,420
2020-02-101,4671,4991,4621,49220,2001,492
2020-02-071,4601,4651,4471,4626,0001,462
2020-02-061,4431,4671,4331,46122,3001,461
2020-02-051,4321,4431,4241,42411,0001,424
2020-02-041,4021,4261,4021,4265,6001,426
2020-02-031,4041,4171,4001,4007,9001,400
2020-01-311,4221,4361,4221,42910,6001,429
2020-01-301,4251,4281,4021,42219,6001,422
2020-01-291,4041,4151,3911,41416,1001,414
2020-01-281,4191,4191,4021,40418,0001,404
2020-01-271,4451,4451,4231,42516,6001,425
2020-01-241,4601,4601,4401,44310,0001,443
2020-01-231,4501,4671,4491,45211,8001,452
2020-01-221,4381,4511,4381,4498,9001,449
2020-01-211,4391,4511,4311,44111,5001,441
2020-01-201,4161,4471,4161,43514,3001,435
2020-01-171,4061,4151,4041,4138,3001,413
2020-01-161,4111,4201,4051,4069,6001,406
2020-01-151,4251,4251,4021,41213,3001,412
2020-01-141,4181,4251,3921,42527,4001,425
2020-01-101,4161,4221,4041,41111,6001,411
2020-01-091,4131,4171,4081,4157,3001,415
2020-01-081,4151,4161,3941,40212,0001,402
2020-01-071,3961,4251,3961,41210,0001,412
2020-01-061,4071,4071,3901,39613,9001,396

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