9769 (株)学究社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,010	2,015	1,999	2,015	11,000	2,015
2023-12-28	2,014	2,017	1,996	2,010	13,500	2,010
2023-12-27	2,006	2,012	1,996	2,008	26,100	2,008
2023-12-26	1,980	2,009	1,980	2,005	17,900	2,005
2023-12-25	1,990	1,990	1,958	1,976	30,300	1,976
2023-12-22	1,956	1,975	1,956	1,975	15,700	1,975
2023-12-21	1,948	1,959	1,943	1,955	10,800	1,955
2023-12-20	1,950	1,969	1,950	1,959	19,900	1,959
2023-12-19	1,921	1,935	1,915	1,935	12,200	1,935
2023-12-18	1,930	1,936	1,908	1,924	25,600	1,924
2023-12-15	1,925	1,948	1,925	1,947	21,000	1,947
2023-12-14	1,957	1,957	1,930	1,930	11,900	1,930
2023-12-13	1,956	1,964	1,944	1,944	13,600	1,944
2023-12-12	1,945	1,957	1,934	1,956	13,600	1,956
2023-12-11	1,940	1,947	1,934	1,942	12,700	1,942
2023-12-08	1,936	1,951	1,925	1,930	18,800	1,930
2023-12-07	1,948	1,956	1,936	1,940	12,500	1,940
2023-12-06	1,928	1,962	1,928	1,962	23,600	1,962
2023-12-05	1,934	1,942	1,929	1,929	14,300	1,929
2023-12-04	1,948	1,948	1,934	1,936	11,000	1,936
2023-12-01	1,942	1,945	1,930	1,933	12,500	1,933
2023-11-30	1,930	1,941	1,925	1,934	16,400	1,934
2023-11-29	1,950	1,950	1,930	1,930	12,900	1,930
2023-11-28	1,952	1,965	1,936	1,942	17,400	1,942
2023-11-27	1,950	1,966	1,950	1,951	10,800	1,951
2023-11-24	1,971	1,971	1,948	1,950	15,400	1,950
2023-11-22	1,967	1,983	1,959	1,965	13,000	1,965
2023-11-21	1,943	1,968	1,942	1,967	12,100	1,967
2023-11-20	1,959	1,966	1,935	1,940	13,000	1,940
2023-11-17	1,940	1,962	1,939	1,959	15,200	1,959
2023-11-16	1,940	1,947	1,926	1,935	15,900	1,935
2023-11-15	1,934	1,959	1,913	1,946	26,600	1,946
2023-11-14	1,930	1,930	1,900	1,922	37,900	1,922
2023-11-13	1,979	1,990	1,894	1,912	67,100	1,912
2023-11-10	1,995	2,007	1,933	1,973	65,900	1,973
2023-11-09	2,035	2,041	2,022	2,039	19,200	2,039
2023-11-08	2,029	2,033	2,004	2,025	27,600	2,025
2023-11-07	2,024	2,032	2,020	2,023	7,200	2,023
2023-11-06	2,050	2,051	2,020	2,024	16,400	2,024
2023-11-02	2,040	2,040	2,018	2,029	13,100	2,029
2023-11-01	2,025	2,051	2,025	2,040	26,800	2,040
2023-10-31	1,980	2,021	1,968	2,021	11,700	2,021
2023-10-30	2,005	2,023	1,980	1,986	14,200	1,986
2023-10-27	1,997	2,015	1,997	2,015	9,200	2,015
2023-10-26	2,003	2,015	1,995	1,997	13,200	1,997
2023-10-25	2,003	2,008	1,994	2,003	12,800	2,003
2023-10-24	1,975	1,997	1,954	1,988	17,900	1,988
2023-10-23	2,003	2,003	1,980	1,981	19,000	1,981
2023-10-20	1,988	2,010	1,988	2,003	8,400	2,003
2023-10-19	1,990	2,016	1,990	2,010	10,000	2,010
2023-10-18	2,001	2,019	1,997	2,019	14,800	2,019
2023-10-17	1,990	2,003	1,988	2,000	11,600	2,000
2023-10-16	1,975	1,978	1,965	1,972	11,700	1,972
2023-10-13	2,005	2,005	1,982	1,983	12,500	1,983
2023-10-12	1,989	2,004	1,983	2,004	10,100	2,004
2023-10-11	2,008	2,008	1,986	1,989	10,500	1,989
2023-10-10	1,982	2,003	1,982	1,997	15,400	1,997
2023-10-06	1,984	1,999	1,983	1,983	12,400	1,983
2023-10-05	1,959	1,992	1,959	1,984	24,100	1,984
2023-10-04	1,958	1,969	1,939	1,941	35,700	1,941
2023-10-03	2,037	2,037	1,986	1,986	35,200	1,986
2023-10-02	2,064	2,075	2,028	2,038	21,000	2,038
2023-09-29	2,064	2,070	2,021	2,037	25,900	2,037
2023-09-28	2,062	2,062	2,035	2,052	27,900	2,052
2023-09-27	2,080	2,107	2,074	2,107	36,600	2,107
2023-09-26	2,089	2,089	2,072	2,080	20,300	2,080
2023-09-25	2,089	2,089	2,076	2,082	18,400	2,082
2023-09-22	2,053	2,080	2,043	2,071	22,400	2,071
2023-09-21	2,053	2,068	2,051	2,056	15,300	2,056
2023-09-20	2,065	2,074	2,045	2,057	27,700	2,057
2023-09-19	2,035	2,065	2,030	2,065	37,600	2,065
2023-09-15	2,034	2,034	2,020	2,024	22,500	2,024
2023-09-14	2,019	2,028	2,014	2,026	15,100	2,026
2023-09-13	2,034	2,034	2,014	2,019	17,900	2,019
2023-09-12	2,015	2,035	2,012	2,032	21,600	2,032
2023-09-11	2,020	2,027	2,001	2,008	21,400	2,008
2023-09-08	2,002	2,019	2,001	2,004	24,800	2,004
2023-09-07	2,022	2,022	2,012	2,014	22,000	2,014
2023-09-06	2,037	2,041	2,015	2,022	26,500	2,022
2023-09-05	2,050	2,050	2,021	2,041	23,900	2,041
2023-09-04	2,040	2,044	2,030	2,044	16,300	2,044
2023-09-01	2,008	2,029	2,008	2,027	19,000	2,027
2023-08-31	2,009	2,024	2,003	2,008	22,500	2,008
2023-08-30	1,996	2,007	1,988	1,998	22,900	1,998
2023-08-29	1,970	1,992	1,968	1,990	17,300	1,990
2023-08-28	1,975	1,975	1,958	1,969	11,000	1,969
2023-08-25	1,968	1,968	1,956	1,963	14,400	1,963
2023-08-24	1,976	1,976	1,963	1,966	17,100	1,966
2023-08-23	1,969	1,969	1,947	1,967	12,300	1,967
2023-08-22	1,950	1,959	1,941	1,943	19,800	1,943
2023-08-21	1,962	1,969	1,947	1,947	23,100	1,947
2023-08-18	1,960	1,962	1,935	1,953	18,700	1,953
2023-08-17	1,933	1,957	1,917	1,952	30,600	1,952
2023-08-16	1,942	1,945	1,923	1,933	41,600	1,933
2023-08-15	1,967	1,970	1,943	1,950	36,700	1,950
2023-08-14	2,031	2,037	1,948	1,967	93,000	1,967
2023-08-10	2,041	2,055	2,035	2,046	25,900	2,046
2023-08-09	2,045	2,055	2,041	2,048	17,000	2,048
2023-08-08	2,057	2,064	2,046	2,048	17,600	2,048
2023-08-07	2,051	2,064	2,047	2,059	14,900	2,059
2023-08-04	2,043	2,059	2,040	2,059	15,600	2,059
2023-08-03	2,060	2,060	2,040	2,051	29,800	2,051
2023-08-02	2,080	2,086	2,068	2,068	18,500	2,068
2023-08-01	2,090	2,099	2,078	2,080	15,500	2,080
2023-07-31	2,087	2,095	2,074	2,090	22,400	2,090
2023-07-28	2,050	2,074	2,039	2,072	30,200	2,072
2023-07-27	2,052	2,060	2,040	2,054	16,500	2,054
2023-07-26	2,051	2,051	2,037	2,047	12,200	2,047
2023-07-25	2,041	2,049	2,035	2,049	18,000	2,049
2023-07-24	2,028	2,040	2,026	2,040	15,000	2,040
2023-07-21	2,049	2,049	2,024	2,024	17,100	2,024
2023-07-20	2,053	2,066	2,047	2,053	13,500	2,053
2023-07-19	2,034	2,053	2,027	2,052	40,200	2,052
2023-07-18	2,039	2,043	2,028	2,032	13,300	2,032
2023-07-14	2,061	2,070	2,033	2,035	22,200	2,035
2023-07-13	2,062	2,062	2,039	2,052	19,500	2,052
2023-07-12	2,088	2,088	2,051	2,052	14,900	2,052
2023-07-11	2,063	2,087	2,058	2,065	18,400	2,065
2023-07-10	2,068	2,082	2,060	2,063	26,000	2,063
2023-07-07	2,050	2,080	2,039	2,055	25,700	2,055
2023-07-06	2,083	2,086	2,058	2,058	33,000	2,058
2023-07-05	2,101	2,107	2,085	2,088	21,000	2,088
2023-07-04	2,110	2,112	2,101	2,111	14,200	2,111
2023-07-03	2,110	2,129	2,100	2,117	15,400	2,117
2023-06-30	2,124	2,124	2,097	2,100	16,700	2,100
2023-06-29	2,134	2,139	2,102	2,117	16,400	2,117
2023-06-28	2,116	2,135	2,115	2,134	22,800	2,134
2023-06-27	2,097	2,110	2,091	2,104	13,100	2,104
2023-06-26	2,090	2,106	2,068	2,097	18,000	2,097
2023-06-23	2,100	2,115	2,067	2,102	28,000	2,102
2023-06-22	2,131	2,131	2,095	2,096	30,300	2,096
2023-06-21	2,132	2,149	2,123	2,131	20,900	2,131
2023-06-20	2,140	2,140	2,119	2,132	16,200	2,132
2023-06-19	2,110	2,155	2,110	2,150	21,600	2,150
2023-06-16	2,146	2,146	2,103	2,112	53,600	2,112
2023-06-15	2,176	2,176	2,153	2,153	22,900	2,153
2023-06-14	2,189	2,189	2,171	2,178	19,600	2,178
2023-06-13	2,194	2,194	2,169	2,180	22,400	2,180
2023-06-12	2,181	2,192	2,164	2,183	23,700	2,183
2023-06-09	2,174	2,190	2,148	2,180	33,000	2,180
2023-06-08	2,170	2,177	2,143	2,155	22,100	2,155
2023-06-07	2,162	2,178	2,124	2,157	27,300	2,157
2023-06-06	2,163	2,182	2,157	2,161	13,500	2,161
2023-06-05	2,200	2,208	2,171	2,183	24,100	2,183
2023-06-02	2,148	2,176	2,140	2,176	14,400	2,176
2023-06-01	2,146	2,161	2,140	2,143	18,500	2,143
2023-05-31	2,178	2,178	2,142	2,146	25,200	2,146
2023-05-30	2,183	2,195	2,161	2,180	15,500	2,180
2023-05-29	2,181	2,189	2,141	2,183	25,100	2,183
2023-05-26	2,189	2,214	2,165	2,165	30,500	2,165
2023-05-25	2,140	2,194	2,130	2,186	39,200	2,186
2023-05-24	2,097	2,137	2,092	2,123	28,300	2,123
2023-05-23	2,139	2,163	2,077	2,086	54,100	2,086
2023-05-22	2,072	2,117	2,055	2,116	28,000	2,116
2023-05-19	2,081	2,100	2,065	2,076	34,000	2,076
2023-05-18	2,059	2,080	2,019	2,075	72,900	2,075
2023-05-17	2,100	2,112	2,056	2,059	80,900	2,059
2023-05-16	2,100	2,144	2,052	2,118	158,000	2,118
2023-05-15	2,232	2,257	2,214	2,257	21,700	2,257
2023-05-12	2,225	2,225	2,196	2,219	12,200	2,219
2023-05-11	2,222	2,231	2,211	2,221	16,400	2,221
2023-05-10	2,239	2,247	2,213	2,223	16,600	2,223
2023-05-09	2,187	2,239	2,180	2,237	30,400	2,237
2023-05-08	2,160	2,184	2,160	2,176	11,600	2,176
2023-05-02	2,180	2,180	2,160	2,160	12,600	2,160
2023-05-01	2,177	2,188	2,163	2,170	17,000	2,170
2023-04-28	2,165	2,165	2,142	2,163	14,400	2,163
2023-04-27	2,105	2,165	2,102	2,158	39,000	2,158
2023-04-26	2,120	2,134	2,103	2,122	16,500	2,122
2023-04-25	2,162	2,179	2,140	2,148	13,300	2,148
2023-04-24	2,137	2,171	2,131	2,147	24,500	2,147
2023-04-21	2,158	2,158	2,109	2,122	33,500	2,122
2023-04-20	2,148	2,183	2,143	2,181	21,200	2,181
2023-04-19	2,126	2,144	2,113	2,140	20,400	2,140
2023-04-18	2,097	2,130	2,085	2,127	31,600	2,127
2023-04-17	2,089	2,097	2,070	2,082	30,500	2,082
2023-04-14	2,015	2,060	2,015	2,056	44,100	2,056
2023-04-13	2,000	2,029	2,000	2,018	11,600	2,018
2023-04-12	1,990	2,012	1,990	2,002	9,400	2,002
2023-04-11	2,029	2,032	2,003	2,014	12,400	2,014
2023-04-10	2,012	2,028	2,012	2,028	11,000	2,028
2023-04-07	1,967	2,016	1,964	2,014	30,900	2,014
2023-04-06	1,997	1,997	1,932	1,947	26,400	1,947
2023-04-05	2,039	2,039	1,973	1,988	28,300	1,988
2023-04-04	2,007	2,043	2,004	2,039	33,300	2,039
2023-04-03	1,991	2,009	1,986	2,007	26,100	2,007
2023-03-31	1,950	1,993	1,947	1,981	30,800	1,981
2023-03-30	1,903	1,954	1,893	1,951	50,500	1,951
2023-03-29	1,953	1,954	1,929	1,943	99,900	1,943
2023-03-28	1,981	1,981	1,940	1,954	64,900	1,954
2023-03-27	1,958	1,979	1,958	1,977	70,900	1,977
2023-03-24	1,951	1,951	1,928	1,946	115,300	1,946
2023-03-23	1,929	1,952	1,927	1,951	30,700	1,951
2023-03-22	1,928	1,946	1,910	1,942	32,600	1,942
2023-03-20	1,938	1,941	1,902	1,902	65,500	1,902
2023-03-17	1,949	1,965	1,938	1,941	72,100	1,941
2023-03-16	1,939	1,945	1,923	1,939	41,300	1,939
2023-03-15	1,940	1,974	1,940	1,959	28,000	1,959
2023-03-14	1,964	1,964	1,921	1,924	42,000	1,924
2023-03-13	1,990	1,990	1,939	1,964	49,000	1,964
2023-03-10	2,020	2,034	1,995	2,000	66,600	2,000
2023-03-09	2,037	2,041	2,021	2,025	26,200	2,025
2023-03-08	2,013	2,047	2,013	2,039	25,300	2,039
2023-03-07	2,030	2,030	2,013	2,014	22,200	2,014
2023-03-06	2,016	2,038	2,016	2,025	18,700	2,025
2023-03-03	2,028	2,035	2,006	2,013	48,300	2,013
2023-03-02	2,040	2,049	2,031	2,033	20,200	2,033
2023-03-01	2,025	2,044	2,025	2,034	12,000	2,034
2023-02-28	2,037	2,037	2,020	2,020	11,000	2,020
2023-02-27	2,000	2,037	2,000	2,037	20,500	2,037
2023-02-24	2,006	2,012	1,990	1,994	19,800	1,994
2023-02-22	1,999	2,012	1,980	1,996	15,600	1,996
2023-02-21	2,020	2,034	2,010	2,011	16,600	2,011
2023-02-20	1,995	2,011	1,990	2,011	17,400	2,011
2023-02-17	1,988	1,988	1,972	1,972	13,100	1,972
2023-02-16	1,972	1,991	1,972	1,991	12,800	1,991
2023-02-15	1,997	1,997	1,960	1,963	13,500	1,963
2023-02-14	1,980	2,013	1,980	1,992	14,600	1,992
2023-02-13	1,987	2,012	1,965	1,972	23,000	1,972
2023-02-10	1,980	1,992	1,966	1,983	13,500	1,983
2023-02-09	1,987	1,990	1,972	1,984	7,700	1,984
2023-02-08	1,933	1,990	1,933	1,987	33,800	1,987
2023-02-07	1,950	1,950	1,890	1,919	57,000	1,919
2023-02-06	2,026	2,030	1,966	1,969	33,900	1,969
2023-02-03	2,034	2,048	2,012	2,026	15,100	2,026
2023-02-02	2,033	2,033	2,016	2,027	11,000	2,027
2023-02-01	2,025	2,039	1,999	2,005	14,200	2,005
2023-01-31	1,993	2,021	1,987	2,021	22,800	2,021
2023-01-30	1,954	1,993	1,954	1,993	31,300	1,993
2023-01-27	1,945	1,958	1,943	1,954	12,300	1,954
2023-01-26	1,952	1,965	1,941	1,945	14,700	1,945
2023-01-25	1,950	1,980	1,950	1,952	31,300	1,952
2023-01-24	1,950	1,950	1,933	1,947	22,000	1,947
2023-01-23	1,900	1,927	1,895	1,927	35,400	1,927
2023-01-20	1,874	1,895	1,874	1,895	13,900	1,895
2023-01-19	1,862	1,878	1,861	1,866	10,400	1,866
2023-01-18	1,879	1,879	1,864	1,866	16,800	1,866
2023-01-17	1,883	1,899	1,876	1,879	17,500	1,879
2023-01-16	1,857	1,879	1,847	1,872	15,200	1,872
2023-01-13	1,827	1,858	1,827	1,857	23,600	1,857
2023-01-12	1,840	1,840	1,820	1,828	9,400	1,828
2023-01-11	1,815	1,830	1,810	1,830	11,200	1,830
2023-01-10	1,819	1,819	1,799	1,809	12,300	1,809
2023-01-06	1,800	1,801	1,792	1,800	10,300	1,800
2023-01-05	1,817	1,817	1,803	1,803	13,900	1,803
2023-01-04	1,823	1,823	1,801	1,817	16,400	1,817

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

2025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 [2023年度]

9769 (株)学究社の時系列データ [2023年度]