9783 (株)ベネッセホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,140 | 4,300 | 4,140 | 4,290 | 6,500 | 4,290 |
| 2000-12-28 | 4,200 | 4,200 | 4,070 | 4,150 | 6,000 | 4,150 |
| 2000-12-27 | 4,150 | 4,230 | 4,050 | 4,150 | 5,200 | 4,150 |
| 2000-12-26 | 4,230 | 4,290 | 4,150 | 4,170 | 6,500 | 4,170 |
| 2000-12-25 | 4,240 | 4,330 | 4,150 | 4,260 | 9,700 | 4,260 |
| 2000-12-22 | 4,240 | 4,250 | 4,130 | 4,190 | 6,000 | 4,190 |
| 2000-12-21 | 4,110 | 4,290 | 4,110 | 4,140 | 21,000 | 4,140 |
| 2000-12-20 | 4,050 | 4,350 | 3,950 | 4,310 | 16,500 | 4,310 |
| 2000-12-19 | 4,060 | 4,250 | 4,060 | 4,100 | 11,300 | 4,100 |
| 2000-12-18 | 4,150 | 4,300 | 4,050 | 4,050 | 11,100 | 4,050 |
| 2000-12-15 | 4,230 | 4,400 | 4,170 | 4,170 | 9,300 | 4,170 |
| 2000-12-14 | 4,360 | 4,400 | 4,220 | 4,310 | 10,000 | 4,310 |
| 2000-12-13 | 4,750 | 4,750 | 4,350 | 4,450 | 18,200 | 4,450 |
| 2000-12-12 | 4,550 | 4,700 | 4,500 | 4,670 | 17,000 | 4,670 |
| 2000-12-11 | 4,420 | 4,600 | 4,380 | 4,500 | 18,200 | 4,500 |
| 2000-12-08 | 4,380 | 4,440 | 4,250 | 4,320 | 91,300 | 4,320 |
| 2000-12-07 | 4,300 | 4,440 | 4,280 | 4,390 | 28,800 | 4,390 |
| 2000-12-06 | 4,430 | 4,480 | 4,300 | 4,330 | 56,600 | 4,330 |
| 2000-12-05 | 3,940 | 4,270 | 3,910 | 4,130 | 106,100 | 4,130 |
| 2000-12-04 | 3,440 | 3,790 | 3,390 | 3,790 | 61,900 | 3,790 |
| 2000-12-01 | 3,430 | 3,440 | 3,100 | 3,290 | 192,100 | 3,290 |
| 2000-11-30 | 3,580 | 3,800 | 3,440 | 3,450 | 52,700 | 3,450 |
| 2000-11-29 | 3,860 | 3,870 | 3,550 | 3,600 | 47,900 | 3,600 |
| 2000-11-28 | 4,040 | 4,070 | 3,960 | 4,010 | 22,600 | 4,010 |
| 2000-11-27 | 4,000 | 4,040 | 3,960 | 3,990 | 26,400 | 3,990 |
| 2000-11-24 | 4,050 | 4,050 | 3,900 | 3,980 | 35,400 | 3,980 |
| 2000-11-22 | 4,460 | 4,480 | 4,020 | 4,050 | 37,800 | 4,050 |
| 2000-11-21 | 4,680 | 4,680 | 4,410 | 4,410 | 23,100 | 4,410 |
| 2000-11-20 | 4,580 | 4,950 | 4,540 | 4,910 | 20,600 | 4,910 |
| 2000-11-17 | 4,700 | 4,700 | 4,450 | 4,490 | 34,900 | 4,490 |
| 2000-11-16 | 5,400 | 5,400 | 4,940 | 5,000 | 12,300 | 5,000 |
| 2000-11-15 | 5,510 | 5,700 | 5,500 | 5,500 | 9,500 | 5,500 |
| 2000-11-14 | 5,460 | 5,460 | 5,360 | 5,390 | 4,800 | 5,390 |
| 2000-11-13 | 5,420 | 5,490 | 5,360 | 5,450 | 7,600 | 5,450 |
| 2000-11-10 | 5,420 | 5,540 | 5,420 | 5,500 | 7,500 | 5,500 |
| 2000-11-09 | 5,390 | 5,600 | 5,370 | 5,520 | 13,800 | 5,520 |
| 2000-11-08 | 5,750 | 5,750 | 5,590 | 5,590 | 23,300 | 5,590 |
| 2000-11-07 | 5,810 | 5,910 | 5,650 | 5,650 | 14,600 | 5,650 |
| 2000-11-06 | 6,050 | 6,050 | 5,820 | 6,010 | 14,800 | 6,010 |
| 2000-11-02 | 5,800 | 5,960 | 5,800 | 5,950 | 6,800 | 5,950 |
| 2000-11-01 | 5,900 | 5,950 | 5,820 | 5,820 | 3,800 | 5,820 |
| 2000-10-31 | 5,900 | 6,000 | 5,900 | 6,000 | 16,000 | 6,000 |
| 2000-10-30 | 5,980 | 6,050 | 5,900 | 5,910 | 5,600 | 5,910 |
| 2000-10-27 | 5,930 | 5,990 | 5,930 | 5,980 | 8,700 | 5,980 |
| 2000-10-26 | 5,990 | 5,990 | 5,900 | 5,930 | 8,700 | 5,930 |
| 2000-10-25 | 6,000 | 6,010 | 5,900 | 5,990 | 18,100 | 5,990 |
| 2000-10-24 | 6,000 | 6,120 | 6,000 | 6,080 | 10,900 | 6,080 |
| 2000-10-23 | 6,190 | 6,190 | 6,090 | 6,090 | 14,300 | 6,090 |
| 2000-10-20 | 6,170 | 6,300 | 6,070 | 6,130 | 15,000 | 6,130 |
| 2000-10-19 | 5,860 | 6,000 | 5,860 | 5,970 | 12,100 | 5,970 |
| 2000-10-18 | 5,910 | 5,970 | 5,840 | 5,960 | 10,700 | 5,960 |
| 2000-10-17 | 6,120 | 6,140 | 5,970 | 6,010 | 6,000 | 6,010 |
| 2000-10-16 | 6,250 | 6,280 | 6,190 | 6,190 | 8,200 | 6,190 |
| 2000-10-13 | 6,040 | 6,240 | 6,000 | 6,150 | 9,100 | 6,150 |
| 2000-10-12 | 6,200 | 6,310 | 6,200 | 6,310 | 6,000 | 6,310 |
| 2000-10-11 | 6,400 | 6,400 | 6,330 | 6,380 | 6,000 | 6,380 |
| 2000-10-10 | 6,490 | 6,490 | 6,270 | 6,330 | 9,600 | 6,330 |
| 2000-10-06 | 6,500 | 6,640 | 6,500 | 6,500 | 11,300 | 6,500 |
| 2000-10-05 | 6,410 | 6,650 | 6,410 | 6,580 | 5,300 | 6,580 |
| 2000-10-04 | 6,710 | 6,730 | 6,400 | 6,400 | 18,600 | 6,400 |
| 2000-10-03 | 6,660 | 6,800 | 6,520 | 6,700 | 18,900 | 6,700 |
| 2000-10-02 | 6,520 | 6,740 | 6,520 | 6,660 | 14,900 | 6,660 |
| 2000-09-29 | 6,320 | 6,600 | 6,320 | 6,580 | 9,800 | 6,580 |
| 2000-09-28 | 6,270 | 6,430 | 6,270 | 6,410 | 7,300 | 6,410 |
| 2000-09-27 | 6,470 | 6,600 | 6,300 | 6,360 | 5,600 | 6,360 |
| 2000-09-26 | 6,450 | 6,510 | 6,440 | 6,510 | 2,600 | 6,510 |
| 2000-09-25 | 6,500 | 6,610 | 6,350 | 6,490 | 4,500 | 6,490 |
| 2000-09-22 | 6,350 | 6,520 | 6,310 | 6,500 | 7,200 | 6,500 |
| 2000-09-21 | 6,630 | 6,850 | 6,630 | 6,850 | 22,300 | 6,850 |
| 2000-09-20 | 6,690 | 6,800 | 6,520 | 6,730 | 15,700 | 6,730 |
| 2000-09-19 | 6,330 | 6,750 | 6,330 | 6,750 | 15,400 | 6,750 |
| 2000-09-18 | 6,360 | 6,530 | 6,360 | 6,530 | 6,500 | 6,530 |
| 2000-09-14 | 6,500 | 6,690 | 6,450 | 6,450 | 13,300 | 6,450 |
| 2000-09-13 | 6,350 | 6,500 | 6,150 | 6,500 | 7,200 | 6,500 |
| 2000-09-12 | 6,000 | 6,330 | 5,960 | 6,290 | 8,000 | 6,290 |
| 2000-09-11 | 5,810 | 6,100 | 5,810 | 6,000 | 5,800 | 6,000 |
| 2000-09-08 | 5,910 | 6,100 | 5,770 | 5,960 | 42,500 | 5,960 |
| 2000-09-07 | 6,200 | 6,200 | 5,900 | 6,110 | 14,800 | 6,110 |
| 2000-09-06 | 6,550 | 6,650 | 6,280 | 6,300 | 8,700 | 6,300 |
| 2000-09-05 | 6,730 | 6,730 | 6,600 | 6,600 | 10,600 | 6,600 |
| 2000-09-04 | 6,630 | 6,740 | 6,620 | 6,650 | 13,000 | 6,650 |
| 2000-09-01 | 6,360 | 6,550 | 6,360 | 6,490 | 14,600 | 6,490 |
| 2000-08-31 | 6,500 | 6,510 | 6,200 | 6,360 | 9,000 | 6,360 |
| 2000-08-30 | 6,600 | 6,650 | 6,540 | 6,600 | 7,500 | 6,600 |
| 2000-08-29 | 6,720 | 6,720 | 6,530 | 6,530 | 7,400 | 6,530 |
| 2000-08-28 | 6,500 | 6,660 | 6,500 | 6,640 | 10,700 | 6,640 |
| 2000-08-25 | 6,510 | 6,600 | 6,400 | 6,530 | 13,300 | 6,530 |
| 2000-08-24 | 6,320 | 6,630 | 6,320 | 6,500 | 13,800 | 6,500 |
| 2000-08-23 | 6,470 | 6,550 | 6,360 | 6,420 | 6,100 | 6,420 |
| 2000-08-22 | 6,280 | 6,500 | 6,280 | 6,480 | 23,000 | 6,480 |
| 2000-08-21 | 6,180 | 6,280 | 6,180 | 6,250 | 9,300 | 6,250 |
| 2000-08-18 | 6,100 | 6,240 | 6,100 | 6,180 | 9,400 | 6,180 |
| 2000-08-17 | 6,200 | 6,200 | 6,020 | 6,100 | 10,600 | 6,100 |
| 2000-08-16 | 6,100 | 6,200 | 6,050 | 6,200 | 9,800 | 6,200 |
| 2000-08-15 | 5,910 | 6,080 | 5,910 | 6,070 | 5,300 | 6,070 |
| 2000-08-14 | 5,980 | 6,070 | 5,900 | 5,900 | 12,300 | 5,900 |
| 2000-08-11 | 5,800 | 5,970 | 5,800 | 5,970 | 18,800 | 5,970 |
| 2000-08-10 | 5,470 | 5,700 | 5,370 | 5,650 | 20,400 | 5,650 |
| 2000-08-09 | 5,200 | 5,300 | 5,150 | 5,270 | 16,000 | 5,270 |
| 2000-08-08 | 5,200 | 5,300 | 5,100 | 5,100 | 13,500 | 5,100 |
| 2000-08-07 | 4,990 | 5,210 | 4,800 | 5,210 | 24,500 | 5,210 |
| 2000-08-04 | 4,950 | 5,090 | 4,920 | 4,940 | 23,200 | 4,940 |
| 2000-08-03 | 4,980 | 5,010 | 4,650 | 4,900 | 47,600 | 4,900 |
| 2000-08-02 | 5,250 | 5,250 | 5,080 | 5,080 | 26,600 | 5,080 |
| 2000-08-01 | 5,400 | 5,500 | 5,180 | 5,240 | 31,900 | 5,240 |
| 2000-07-31 | 5,600 | 5,660 | 5,300 | 5,470 | 23,800 | 5,470 |
| 2000-07-28 | 5,800 | 5,810 | 5,600 | 5,650 | 30,700 | 5,650 |
| 2000-07-27 | 5,890 | 5,990 | 5,850 | 5,960 | 11,700 | 5,960 |
| 2000-07-26 | 5,930 | 6,100 | 5,850 | 6,090 | 16,600 | 6,090 |
| 2000-07-25 | 5,800 | 6,000 | 5,800 | 5,830 | 17,500 | 5,830 |
| 2000-07-24 | 5,800 | 6,150 | 5,690 | 6,100 | 44,000 | 6,100 |
| 2000-07-21 | 6,500 | 6,500 | 6,210 | 6,300 | 34,500 | 6,300 |
| 2000-07-19 | 6,520 | 6,650 | 6,520 | 6,570 | 12,500 | 6,570 |
| 2000-07-18 | 6,720 | 6,720 | 6,500 | 6,520 | 19,800 | 6,520 |
| 2000-07-17 | 6,910 | 6,910 | 6,710 | 6,790 | 37,300 | 6,790 |
| 2000-07-14 | 6,970 | 7,050 | 6,910 | 7,010 | 9,400 | 7,010 |
| 2000-07-13 | 7,010 | 7,070 | 6,950 | 6,970 | 4,600 | 6,970 |
| 2000-07-12 | 7,200 | 7,200 | 7,000 | 7,010 | 9,000 | 7,010 |
| 2000-07-11 | 7,030 | 7,290 | 7,030 | 7,180 | 8,300 | 7,180 |
| 2000-07-10 | 7,300 | 7,300 | 7,050 | 7,100 | 8,000 | 7,100 |
| 2000-07-07 | 7,100 | 7,290 | 7,030 | 7,290 | 7,400 | 7,290 |
| 2000-07-06 | 7,100 | 7,260 | 7,100 | 7,260 | 8,300 | 7,260 |
| 2000-07-05 | 7,050 | 7,220 | 7,050 | 7,180 | 8,600 | 7,180 |
| 2000-07-04 | 7,030 | 7,240 | 7,020 | 7,150 | 12,200 | 7,150 |
| 2000-07-03 | 7,200 | 7,400 | 7,010 | 7,010 | 9,800 | 7,010 |
| 2000-06-30 | 7,100 | 7,300 | 7,100 | 7,300 | 18,600 | 7,300 |
| 2000-06-29 | 7,140 | 7,200 | 7,090 | 7,100 | 12,500 | 7,100 |
| 2000-06-28 | 7,140 | 7,140 | 6,920 | 6,920 | 4,400 | 6,920 |
| 2000-06-27 | 7,180 | 7,300 | 7,000 | 7,140 | 8,800 | 7,140 |
| 2000-06-26 | 7,010 | 7,280 | 7,010 | 7,280 | 7,900 | 7,280 |
| 2000-06-23 | 6,900 | 7,200 | 6,900 | 7,010 | 14,700 | 7,010 |
| 2000-06-22 | 7,500 | 7,500 | 6,910 | 6,910 | 26,400 | 6,910 |
| 2000-06-21 | 7,050 | 7,550 | 7,050 | 7,410 | 53,000 | 7,410 |
| 2000-06-20 | 6,510 | 7,020 | 6,500 | 6,950 | 30,900 | 6,950 |
| 2000-06-19 | 6,510 | 6,520 | 6,300 | 6,420 | 18,000 | 6,420 |
| 2000-06-16 | 6,600 | 6,740 | 6,450 | 6,520 | 25,100 | 6,520 |
| 2000-06-15 | 6,600 | 6,900 | 6,600 | 6,650 | 14,100 | 6,650 |
| 2000-06-14 | 7,050 | 7,050 | 6,710 | 6,720 | 9,900 | 6,720 |
| 2000-06-13 | 6,680 | 7,040 | 6,650 | 7,000 | 12,900 | 7,000 |
| 2000-06-12 | 6,800 | 6,930 | 6,610 | 6,700 | 12,800 | 6,700 |
| 2000-06-09 | 6,640 | 7,100 | 6,510 | 6,800 | 77,500 | 6,800 |
| 2000-06-08 | 7,350 | 7,350 | 6,750 | 7,040 | 27,900 | 7,040 |
| 2000-06-07 | 7,450 | 7,480 | 7,300 | 7,310 | 7,400 | 7,310 |
| 2000-06-06 | 7,300 | 7,540 | 7,300 | 7,300 | 16,700 | 7,300 |
| 2000-06-05 | 7,280 | 7,350 | 7,000 | 7,300 | 19,000 | 7,300 |
| 2000-06-02 | 7,200 | 7,400 | 7,110 | 7,110 | 13,300 | 7,110 |
| 2000-06-01 | 7,200 | 7,300 | 7,060 | 7,100 | 12,300 | 7,100 |
| 2000-05-31 | 7,360 | 7,400 | 7,130 | 7,130 | 16,400 | 7,130 |
| 2000-05-30 | 6,900 | 7,400 | 6,900 | 7,260 | 54,600 | 7,260 |
| 2000-05-29 | 6,600 | 6,900 | 6,600 | 6,840 | 14,700 | 6,840 |
| 2000-05-26 | 6,900 | 6,900 | 6,500 | 6,620 | 37,000 | 6,620 |
| 2000-05-25 | 6,940 | 7,100 | 6,850 | 6,900 | 115,600 | 6,900 |
| 2000-05-24 | 6,380 | 6,890 | 6,200 | 6,640 | 137,100 | 6,640 |
| 2000-05-23 | 6,280 | 6,700 | 6,280 | 6,280 | 469,800 | 6,280 |
| 2000-05-22 | 7,280 | 7,350 | 7,280 | 7,280 | 152,400 | 7,280 |
| 2000-05-19 | 8,450 | 8,450 | 8,280 | 8,280 | 113,600 | 8,280 |
| 2000-05-18 | 9,490 | 9,490 | 8,970 | 9,280 | 21,700 | 9,280 |
| 2000-05-17 | 10,000 | 10,200 | 9,950 | 9,950 | 3,200 | 9,950 |
| 2000-05-16 | 10,050 | 10,250 | 9,960 | 10,100 | 6,600 | 10,100 |
| 2000-05-15 | 10,000 | 10,180 | 9,910 | 9,920 | 3,300 | 9,920 |
| 2000-05-12 | 9,760 | 9,970 | 9,750 | 9,900 | 5,600 | 9,900 |
| 2000-05-11 | 9,810 | 9,810 | 9,510 | 9,630 | 5,100 | 9,630 |
| 2000-05-10 | 9,800 | 10,100 | 9,800 | 10,010 | 12,900 | 10,010 |
| 2000-05-09 | 9,940 | 10,500 | 9,800 | 10,500 | 13,800 | 10,500 |
| 2000-05-08 | 9,950 | 10,100 | 9,890 | 9,940 | 9,100 | 9,940 |
| 2000-05-02 | 10,140 | 10,140 | 9,900 | 9,910 | 8,000 | 9,910 |
| 2000-05-01 | 9,520 | 10,000 | 9,510 | 9,800 | 6,200 | 9,800 |
| 2000-04-28 | 9,750 | 9,750 | 9,500 | 9,500 | 4,100 | 9,500 |
| 2000-04-27 | 9,690 | 9,700 | 9,500 | 9,650 | 4,200 | 9,650 |
| 2000-04-26 | 10,100 | 10,100 | 9,650 | 9,890 | 5,000 | 9,890 |
| 2000-04-25 | 10,040 | 10,100 | 9,800 | 9,800 | 7,600 | 9,800 |
| 2000-04-24 | 9,900 | 10,400 | 9,900 | 10,240 | 14,900 | 10,240 |
| 2000-04-21 | 9,650 | 9,900 | 9,600 | 9,700 | 13,900 | 9,700 |
| 2000-04-20 | 8,890 | 9,300 | 8,500 | 9,250 | 11,500 | 9,250 |
| 2000-04-19 | 8,800 | 8,800 | 8,300 | 8,690 | 11,000 | 8,690 |
| 2000-04-18 | 8,500 | 8,800 | 8,150 | 8,450 | 19,800 | 8,450 |
| 2000-04-17 | 8,150 | 8,150 | 8,150 | 8,150 | 5,400 | 8,150 |
| 2000-04-14 | 9,310 | 9,400 | 9,100 | 9,150 | 7,100 | 9,150 |
| 2000-04-13 | 9,500 | 9,500 | 9,100 | 9,150 | 8,700 | 9,150 |
| 2000-04-12 | 9,230 | 9,600 | 9,130 | 9,600 | 6,600 | 9,600 |
| 2000-04-11 | 9,440 | 9,440 | 9,100 | 9,200 | 6,100 | 9,200 |
| 2000-04-10 | 9,700 | 9,790 | 9,450 | 9,510 | 6,000 | 9,510 |
| 2000-04-07 | 9,020 | 9,500 | 9,020 | 9,500 | 7,800 | 9,500 |
| 2000-04-06 | 9,300 | 9,400 | 9,000 | 9,000 | 10,400 | 9,000 |
| 2000-04-05 | 9,450 | 9,490 | 9,250 | 9,350 | 8,100 | 9,350 |
| 2000-04-04 | 9,630 | 9,780 | 9,500 | 9,520 | 10,400 | 9,520 |
| 2000-04-03 | 10,520 | 10,530 | 9,520 | 9,630 | 18,300 | 9,630 |
| 2000-03-31 | 10,550 | 10,900 | 10,010 | 10,520 | 32,800 | 10,520 |
| 2000-03-30 | 10,450 | 10,750 | 10,100 | 10,750 | 57,800 | 10,750 |
| 2000-03-29 | 9,050 | 9,750 | 9,000 | 9,750 | 20,400 | 9,750 |
| 2000-03-28 | 9,000 | 9,200 | 8,450 | 8,750 | 29,200 | 8,750 |
| 2000-03-27 | 17,800 | 18,000 | 17,500 | 17,750 | 28,700 | 8,875 |
| 2000-03-24 | 18,400 | 18,400 | 16,800 | 16,800 | 25,900 | 8,400 |
| 2000-03-23 | 18,890 | 19,090 | 18,300 | 18,500 | 8,700 | 9,250 |
| 2000-03-22 | 18,800 | 19,100 | 18,800 | 19,090 | 11,000 | 9,545 |
| 2000-03-21 | 18,990 | 19,000 | 18,500 | 18,730 | 7,400 | 9,365 |
| 2000-03-17 | 19,890 | 19,890 | 18,600 | 19,040 | 24,300 | 9,520 |
| 2000-03-16 | 19,000 | 19,700 | 18,700 | 19,690 | 20,400 | 9,845 |
| 2000-03-15 | 16,000 | 17,710 | 16,000 | 17,700 | 19,900 | 8,850 |
| 2000-03-14 | 15,600 | 16,200 | 15,500 | 16,090 | 25,300 | 8,045 |
| 2000-03-13 | 17,900 | 17,900 | 16,500 | 16,500 | 14,500 | 8,250 |
| 2000-03-10 | 20,180 | 20,180 | 18,300 | 18,500 | 78,500 | 9,250 |
| 2000-03-09 | 20,780 | 20,780 | 19,950 | 20,200 | 13,000 | 10,100 |
| 2000-03-08 | 21,940 | 21,940 | 21,000 | 21,250 | 6,400 | 10,625 |
| 2000-03-07 | 21,010 | 22,200 | 21,010 | 22,010 | 17,200 | 11,005 |
| 2000-03-06 | 21,410 | 22,000 | 20,800 | 21,000 | 13,500 | 10,500 |
| 2000-03-03 | 21,690 | 21,880 | 21,200 | 21,350 | 11,600 | 10,675 |
| 2000-03-02 | 21,800 | 21,900 | 21,500 | 21,890 | 14,400 | 10,945 |
| 2000-03-01 | 22,000 | 22,450 | 21,800 | 22,000 | 142,600 | 11,000 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
