城南進学研究社(4720)の株価時系列情報
城南進学研究社(4720)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 790 | 790 | 790 | 790 | 3,000 |
| 1999/12/29 | 790 | 790 | 790 | 790 | 3,000 |
| 1999/12/28 | 805 | 805 | 805 | 805 | 1,000 |
| 1999/12/27 | 800 | 800 | 790 | 790 | 4,000 |
| 1999/12/24 | 800 | 800 | 785 | 800 | 8,000 |
| 1999/12/22 | 790 | 790 | 770 | 770 | 3,000 |
| 1999/12/21 | 775 | 780 | 770 | 770 | 3,000 |
| 1999/12/20 | 770 | 780 | 765 | 770 | 17,000 |
| 1999/12/17 | 825 | 825 | 780 | 780 | 15,000 |
| 1999/12/16 | 850 | 860 | 820 | 820 | 22,000 |
| 1999/12/15 | 860 | 870 | 860 | 870 | 4,000 |
| 1999/12/14 | 870 | 885 | 865 | 865 | 4,000 |
| 1999/12/13 | 885 | 885 | 865 | 870 | 6,000 |
| 1999/12/10 | 880 | 885 | 870 | 870 | 8,000 |
| 1999/12/09 | 890 | 890 | 885 | 885 | 5,000 |
| 1999/12/08 | 895 | 900 | 890 | 890 | 9,000 |
| 1999/12/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/12/06 | 915 | 915 | 900 | 900 | 11,000 |
| 1999/12/03 | 915 | 915 | 895 | 895 | 2,000 |
| 1999/12/02 | 900 | 915 | 875 | 915 | 9,000 |
| 1999/12/01 | 880 | 890 | 880 | 885 | 6,000 |
| 1999/11/30 | 890 | 900 | 885 | 885 | 6,000 |
| 1999/11/29 | 885 | 905 | 885 | 890 | 5,000 |
| 1999/11/26 | 900 | 900 | 890 | 890 | 4,000 |
| 1999/11/25 | 920 | 920 | 885 | 885 | 4,000 |
| 1999/11/24 | 885 | 910 | 885 | 890 | 5,000 |
| 1999/11/22 | 880 | 920 | 880 | 880 | 3,000 |
| 1999/11/19 | 880 | 890 | 870 | 890 | 15,000 |
| 1999/11/18 | 935 | 935 | 860 | 870 | 52,000 |
| 1999/11/17 | 920 | 920 | 910 | 920 | 9,000 |
| 1999/11/16 | 990 | 990 | 925 | 925 | 14,000 |
| 1999/11/15 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1999/11/12 | 1,050 | 1,070 | 1,020 | 1,020 | 19,000 |
| 1999/11/11 | 1,020 | 1,050 | 1,010 | 1,050 | 42,000 |
| 1999/11/10 | 1,010 | 1,030 | 1,010 | 1,020 | 11,000 |
| 1999/11/09 | 1,010 | 1,030 | 1,010 | 1,020 | 9,000 |
| 1999/11/08 | 1,010 | 1,010 | 990 | 1,010 | 10,000 |
| 1999/11/05 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 |
| 1999/11/04 | 990 | 1,020 | 990 | 990 | 11,000 |
| 1999/11/02 | 995 | 1,000 | 991 | 998 | 9,000 |
| 1999/11/01 | 955 | 1,000 | 955 | 1,000 | 9,000 |
| 1999/10/28 | 940 | 945 | 930 | 930 | 5,000 |
| 1999/10/27 | 940 | 940 | 925 | 940 | 5,000 |
| 1999/10/26 | 940 | 940 | 940 | 940 | 6,000 |
| 1999/10/25 | 940 | 940 | 940 | 940 | 2,000 |
| 1999/10/22 | 950 | 950 | 925 | 925 | 9,000 |
| 1999/10/21 | 950 | 950 | 930 | 930 | 8,000 |
| 1999/10/20 | 950 | 970 | 940 | 970 | 7,000 |
| 1999/10/19 | 940 | 970 | 920 | 940 | 31,000 |
| 1999/10/18 | 1,000 | 1,000 | 960 | 970 | 23,000 |
| 1999/10/15 | 1,010 | 1,010 | 995 | 1,000 | 18,000 |
| 1999/10/14 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1999/10/13 | 1,020 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1999/10/12 | 1,020 | 1,050 | 1,020 | 1,040 | 7,000 |
| 1999/10/08 | 1,030 | 1,050 | 1,030 | 1,040 | 11,000 |
| 1999/10/07 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1999/10/06 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 |
| 1999/10/05 | 1,040 | 1,050 | 1,020 | 1,050 | 16,000 |
| 1999/10/04 | 1,030 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1999/10/01 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1999/09/30 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1999/09/29 | 1,050 | 1,050 | 1,020 | 1,020 | 64,000 |
| 1999/09/28 | 1,030 | 1,060 | 1,030 | 1,050 | 28,000 |
| 1999/09/27 | 1,040 | 1,070 | 1,040 | 1,040 | 9,000 |
| 1999/09/24 | 1,080 | 1,100 | 1,060 | 1,090 | 7,000 |
| 1999/09/22 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1999/09/21 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1999/09/20 | 1,130 | 1,170 | 1,110 | 1,150 | 26,000 |
| 1999/09/17 | 1,140 | 1,170 | 1,140 | 1,140 | 17,000 |
| 1999/09/16 | 1,170 | 1,180 | 1,110 | 1,150 | 54,000 |
| 1999/09/14 | 1,020 | 1,150 | 1,020 | 1,150 | 42,000 |
| 1999/09/13 | 1,070 | 1,070 | 1,020 | 1,050 | 35,000 |
| 1999/09/10 | 1,050 | 1,070 | 1,030 | 1,030 | 20,000 |
| 1999/09/09 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1999/09/08 | 1,050 | 1,080 | 1,050 | 1,050 | 5,000 |
| 1999/09/07 | 1,020 | 1,070 | 1,020 | 1,050 | 24,000 |
| 1999/09/06 | 1,060 | 1,060 | 1,010 | 1,050 | 35,000 |
| 1999/09/03 | 1,070 | 1,070 | 1,030 | 1,030 | 13,000 |
| 1999/09/02 | 1,080 | 1,080 | 1,040 | 1,070 | 28,000 |
| 1999/09/01 | 1,080 | 1,100 | 1,060 | 1,080 | 26,000 |
| 1999/08/31 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1999/08/30 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1999/08/27 | 1,070 | 1,100 | 1,070 | 1,080 | 11,000 |
| 1999/08/26 | 1,110 | 1,120 | 1,090 | 1,110 | 15,000 |
| 1999/08/25 | 1,110 | 1,140 | 1,110 | 1,140 | 6,000 |
| 1999/08/24 | 1,150 | 1,150 | 1,110 | 1,140 | 8,000 |
| 1999/08/23 | 1,160 | 1,160 | 1,130 | 1,130 | 31,000 |
| 1999/08/20 | 1,160 | 1,190 | 1,150 | 1,160 | 22,000 |
| 1999/08/19 | 1,180 | 1,180 | 1,130 | 1,160 | 35,000 |
| 1999/08/18 | 1,170 | 1,180 | 1,150 | 1,180 | 41,000 |
| 1999/08/17 | 1,090 | 1,160 | 1,090 | 1,140 | 52,000 |
| 1999/08/16 | 1,070 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1999/08/13 | 1,070 | 1,090 | 1,070 | 1,090 | 18,000 |
| 1999/08/12 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1999/08/11 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1999/08/10 | 1,110 | 1,130 | 1,100 | 1,120 | 23,000 |
| 1999/08/09 | 1,110 | 1,120 | 1,100 | 1,110 | 18,000 |
| 1999/08/06 | 1,150 | 1,150 | 1,100 | 1,110 | 11,000 |
| 1999/08/05 | 1,110 | 1,140 | 1,100 | 1,140 | 23,000 |
| 1999/08/04 | 1,120 | 1,150 | 1,100 | 1,130 | 40,000 |
| 1999/08/03 | 1,120 | 1,120 | 1,070 | 1,100 | 16,000 |
| 1999/08/02 | 1,080 | 1,110 | 1,050 | 1,100 | 67,000 |
| 1999/07/30 | 1,100 | 1,100 | 1,060 | 1,070 | 19,000 |
| 1999/07/29 | 1,090 | 1,100 | 1,070 | 1,090 | 12,000 |
| 1999/07/28 | 1,080 | 1,100 | 1,060 | 1,080 | 30,000 |
| 1999/07/27 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 |
| 1999/07/26 | 1,150 | 1,150 | 1,100 | 1,110 | 15,000 |
| 1999/07/23 | 1,130 | 1,130 | 1,090 | 1,120 | 47,000 |
| 1999/07/22 | 1,150 | 1,150 | 1,120 | 1,140 | 20,000 |
| 1999/07/21 | 1,160 | 1,180 | 1,150 | 1,170 | 24,000 |
| 1999/07/19 | 1,200 | 1,210 | 1,180 | 1,190 | 25,000 |
| 1999/07/16 | 1,180 | 1,190 | 1,140 | 1,190 | 43,000 |
| 1999/07/15 | 1,170 | 1,210 | 1,130 | 1,140 | 30,000 |
| 1999/07/14 | 1,220 | 1,220 | 1,180 | 1,180 | 20,000 |
| 1999/07/13 | 1,260 | 1,270 | 1,190 | 1,220 | 40,000 |
| 1999/07/12 | 1,290 | 1,290 | 1,230 | 1,260 | 29,000 |
| 1999/07/09 | 1,320 | 1,320 | 1,250 | 1,260 | 49,000 |
| 1999/07/08 | 1,250 | 1,340 | 1,220 | 1,280 | 152,000 |
| 1999/07/07 | 1,250 | 1,290 | 1,220 | 1,220 | 92,000 |
| 1999/07/06 | 1,240 | 1,330 | 1,190 | 1,250 | 186,000 |
| 1999/07/05 | 1,220 | 1,300 | 1,180 | 1,260 | 218,000 |
| 1999/07/02 | 1,090 | 1,210 | 1,080 | 1,190 | 198,000 |
| 1999/07/01 | 1,100 | 1,110 | 1,050 | 1,080 | 63,000 |
| 1999/06/30 | 1,020 | 1,100 | 1,020 | 1,080 | 53,000 |
| 1999/06/29 | 1,000 | 1,020 | 960 | 1,010 | 116,000 |
| 1999/06/28 | 980 | 1,010 | 975 | 995 | 28,000 |
| 1999/06/25 | 970 | 1,010 | 970 | 1,010 | 28,000 |
| 1999/06/24 | 990 | 1,000 | 965 | 980 | 24,000 |
| 1999/06/23 | 1,060 | 1,060 | 960 | 990 | 71,000 |
| 1999/06/22 | 1,130 | 1,130 | 1,040 | 1,050 | 32,000 |
| 1999/06/21 | 970 | 1,120 | 970 | 1,080 | 125,000 |
| 1999/06/18 | 955 | 970 | 940 | 970 | 49,000 |
| 1999/06/17 | 955 | 960 | 940 | 950 | 7,000 |
| 1999/06/16 | 970 | 970 | 935 | 945 | 11,000 |
| 1999/06/15 | 955 | 965 | 940 | 965 | 6,000 |
| 1999/06/14 | 905 | 965 | 905 | 940 | 39,000 |
| 1999/06/11 | 900 | 905 | 870 | 900 | 90,000 |
| 1999/06/10 | 930 | 960 | 880 | 900 | 45,000 |
| 1999/06/09 | 970 | 970 | 930 | 960 | 11,000 |
| 1999/06/08 | 1,000 | 1,020 | 960 | 990 | 12,000 |
| 1999/06/07 | 980 | 1,030 | 980 | 990 | 26,000 |
| 1999/06/04 | 1,070 | 1,160 | 1,010 | 1,010 | 37,000 |
| 1999/06/03 | 970 | 1,130 | 950 | 1,130 | 109,000 |
| 1999/06/02 | 880 | 970 | 870 | 970 | 58,000 |
| 1999/06/01 | 870 | 870 | 860 | 860 | 7,000 |
| 1999/05/31 | 900 | 900 | 870 | 870 | 16,000 |
| 1999/05/28 | 910 | 915 | 885 | 885 | 30,000 |
| 1999/05/27 | 910 | 920 | 900 | 900 | 12,000 |
| 1999/05/26 | 935 | 950 | 910 | 915 | 24,000 |
| 1999/05/25 | 980 | 980 | 940 | 950 | 30,000 |
| 1999/05/24 | 970 | 1,000 | 970 | 970 | 9,000 |
| 1999/05/21 | 965 | 995 | 940 | 990 | 47,000 |
| 1999/05/20 | 975 | 975 | 935 | 960 | 8,000 |
| 1999/05/19 | 1,010 | 1,010 | 950 | 980 | 18,000 |
| 1999/05/18 | 1,020 | 1,030 | 990 | 990 | 12,000 |
| 1999/05/17 | 1,050 | 1,050 | 1,000 | 1,030 | 11,000 |
| 1999/05/14 | 1,090 | 1,090 | 1,020 | 1,050 | 25,000 |
| 1999/05/13 | 1,020 | 1,100 | 1,010 | 1,040 | 51,000 |
| 1999/05/12 | 1,030 | 1,060 | 960 | 1,010 | 76,000 |
| 1999/05/11 | 1,090 | 1,090 | 1,030 | 1,030 | 24,000 |
| 1999/05/10 | 1,150 | 1,150 | 1,090 | 1,090 | 47,000 |
| 1999/05/07 | 1,180 | 1,200 | 1,140 | 1,150 | 31,000 |
| 1999/05/06 | 1,180 | 1,210 | 1,170 | 1,200 | 66,000 |
| 1999/04/30 | 1,240 | 1,270 | 1,170 | 1,170 | 50,000 |
| 1999/04/28 | 1,250 | 1,270 | 1,230 | 1,240 | 177,000 |
| 1999/04/27 | 1,300 | 1,350 | 1,160 | 1,230 | 1,430,000 |