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 |
|---|---|---|---|---|---|
| 2006/12/29 | 317 | 319 | 317 | 319 | 13,000 |
| 2006/12/28 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/12/27 | 308 | 309 | 308 | 309 | 2,000 |
| 2006/12/26 | 308 | 308 | 305 | 306 | 5,000 |
| 2006/12/25 | 319 | 319 | 309 | 314 | 7,000 |
| 2006/12/22 | 319 | 319 | 319 | 319 | 26,000 |
| 2006/12/21 | 305 | 315 | 305 | 310 | 19,000 |
| 2006/12/20 | 300 | 307 | 300 | 307 | 16,000 |
| 2006/12/19 | 304 | 304 | 290 | 291 | 9,000 |
| 2006/12/18 | 290 | 305 | 290 | 305 | 5,000 |
| 2006/12/15 | 285 | 314 | 285 | 289 | 31,000 |
| 2006/12/14 | 290 | 290 | 285 | 285 | 12,000 |
| 2006/12/13 | 281 | 285 | 279 | 285 | 16,000 |
| 2006/12/12 | 280 | 285 | 275 | 285 | 12,000 |
| 2006/12/11 | 275 | 280 | 275 | 280 | 7,000 |
| 2006/12/08 | 275 | 275 | 270 | 275 | 14,000 |
| 2006/12/07 | 273 | 275 | 273 | 275 | 2,000 |
| 2006/12/06 | 273 | 275 | 273 | 275 | 5,000 |
| 2006/12/01 | 280 | 293 | 280 | 293 | 4,000 |
| 2006/11/30 | 271 | 275 | 271 | 275 | 4,000 |
| 2006/11/29 | 271 | 271 | 271 | 271 | 2,000 |
| 2006/11/28 | 271 | 271 | 271 | 271 | 4,000 |
| 2006/11/24 | 290 | 290 | 272 | 272 | 4,000 |
| 2006/11/21 | 281 | 281 | 280 | 280 | 2,000 |
| 2006/11/20 | 298 | 298 | 280 | 280 | 4,000 |
| 2006/11/17 | 308 | 308 | 298 | 298 | 6,000 |
| 2006/11/16 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/11/15 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/11/14 | 310 | 310 | 302 | 302 | 2,000 |
| 2006/11/13 | 307 | 307 | 302 | 303 | 7,000 |
| 2006/11/10 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/11/08 | 313 | 313 | 306 | 306 | 4,000 |
| 2006/11/07 | 313 | 313 | 313 | 313 | 2,000 |
| 2006/11/06 | 311 | 312 | 311 | 311 | 5,000 |
| 2006/11/02 | 310 | 314 | 306 | 306 | 7,000 |
| 2006/11/01 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/10/27 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/10/26 | 303 | 303 | 302 | 303 | 3,000 |
| 2006/10/25 | 303 | 305 | 303 | 303 | 7,000 |
| 2006/10/24 | 303 | 303 | 303 | 303 | 3,000 |
| 2006/10/23 | 309 | 309 | 301 | 301 | 7,000 |
| 2006/10/20 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/10/19 | 303 | 303 | 303 | 303 | 3,000 |
| 2006/10/18 | 303 | 303 | 302 | 302 | 7,000 |
| 2006/10/17 | 302 | 304 | 302 | 304 | 8,000 |
| 2006/10/16 | 304 | 305 | 304 | 305 | 6,000 |
| 2006/10/13 | 309 | 310 | 306 | 306 | 5,000 |
| 2006/10/12 | 301 | 304 | 301 | 304 | 9,000 |
| 2006/10/11 | 305 | 305 | 301 | 301 | 5,000 |
| 2006/10/10 | 311 | 311 | 310 | 310 | 9,000 |
| 2006/10/06 | 310 | 312 | 310 | 311 | 8,000 |
| 2006/10/05 | 310 | 313 | 302 | 310 | 16,000 |
| 2006/10/04 | 328 | 328 | 325 | 325 | 4,000 |
| 2006/10/03 | 332 | 332 | 328 | 328 | 9,000 |
| 2006/10/02 | 335 | 335 | 333 | 334 | 9,000 |
| 2006/09/29 | 335 | 340 | 335 | 340 | 7,000 |
| 2006/09/28 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/09/26 | 324 | 328 | 323 | 328 | 5,000 |
| 2006/09/25 | 329 | 329 | 328 | 328 | 8,000 |
| 2006/09/22 | 338 | 340 | 331 | 338 | 13,000 |
| 2006/09/21 | 335 | 336 | 335 | 336 | 4,000 |
| 2006/09/20 | 334 | 340 | 334 | 340 | 7,000 |
| 2006/09/19 | 337 | 337 | 333 | 334 | 3,000 |
| 2006/09/15 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/09/14 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/09/13 | 348 | 348 | 345 | 345 | 6,000 |
| 2006/09/11 | 353 | 353 | 351 | 351 | 3,000 |
| 2006/09/08 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/09/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/06 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/09/05 | 355 | 355 | 354 | 354 | 4,000 |
| 2006/09/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/09/01 | 342 | 343 | 342 | 343 | 12,000 |
| 2006/08/31 | 341 | 342 | 341 | 342 | 3,000 |
| 2006/08/30 | 343 | 353 | 343 | 346 | 7,000 |
| 2006/08/29 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/08/28 | 344 | 344 | 340 | 340 | 2,000 |
| 2006/08/25 | 343 | 345 | 343 | 345 | 2,000 |
| 2006/08/24 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/08/23 | 335 | 338 | 333 | 333 | 7,000 |
| 2006/08/22 | 337 | 337 | 333 | 333 | 2,000 |
| 2006/08/21 | 337 | 337 | 335 | 337 | 4,000 |
| 2006/08/18 | 334 | 334 | 332 | 332 | 7,000 |
| 2006/08/17 | 334 | 337 | 332 | 332 | 20,000 |
| 2006/08/16 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/08/15 | 334 | 334 | 332 | 334 | 11,000 |
| 2006/08/11 | 331 | 335 | 331 | 335 | 4,000 |
| 2006/08/10 | 335 | 335 | 331 | 335 | 6,000 |
| 2006/08/09 | 335 | 335 | 335 | 335 | 5,000 |
| 2006/08/08 | 337 | 337 | 335 | 335 | 5,000 |
| 2006/08/07 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/08/04 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/08/02 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/08/01 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/07/31 | 344 | 345 | 342 | 342 | 3,000 |
| 2006/07/27 | 346 | 346 | 346 | 346 | 4,000 |
| 2006/07/26 | 349 | 349 | 345 | 345 | 4,000 |
| 2006/07/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/07/24 | 341 | 341 | 340 | 340 | 2,000 |
| 2006/07/21 | 341 | 341 | 340 | 340 | 2,000 |
| 2006/07/20 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/07/19 | 337 | 345 | 333 | 345 | 5,000 |
| 2006/07/18 | 364 | 364 | 333 | 333 | 10,000 |
| 2006/07/14 | 358 | 358 | 357 | 357 | 3,000 |
| 2006/07/13 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/07/11 | 362 | 362 | 360 | 360 | 4,000 |
| 2006/07/10 | 362 | 362 | 362 | 362 | 6,000 |
| 2006/07/07 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/07/06 | 366 | 366 | 364 | 364 | 3,000 |
| 2006/07/05 | 366 | 366 | 365 | 365 | 3,000 |
| 2006/07/04 | 366 | 367 | 365 | 366 | 7,000 |
| 2006/07/03 | 365 | 366 | 365 | 366 | 2,000 |
| 2006/06/30 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/06/29 | 369 | 370 | 369 | 370 | 3,000 |
| 2006/06/28 | 370 | 370 | 368 | 368 | 9,000 |
| 2006/06/27 | 373 | 373 | 371 | 371 | 4,000 |
| 2006/06/26 | 373 | 373 | 373 | 373 | 2,000 |
| 2006/06/23 | 375 | 375 | 373 | 373 | 2,000 |
| 2006/06/22 | 374 | 374 | 372 | 372 | 4,000 |
| 2006/06/21 | 373 | 373 | 373 | 373 | 7,000 |
| 2006/06/20 | 375 | 375 | 374 | 374 | 10,000 |
| 2006/06/19 | 368 | 375 | 368 | 375 | 7,000 |
| 2006/06/16 | 365 | 380 | 365 | 369 | 13,000 |
| 2006/06/15 | 370 | 370 | 360 | 365 | 9,000 |
| 2006/06/14 | 365 | 370 | 360 | 370 | 15,000 |
| 2006/06/13 | 364 | 364 | 361 | 361 | 9,000 |
| 2006/06/12 | 361 | 375 | 361 | 363 | 11,000 |
| 2006/06/09 | 361 | 374 | 360 | 360 | 13,000 |
| 2006/06/08 | 371 | 371 | 360 | 360 | 16,000 |
| 2006/06/07 | 371 | 371 | 371 | 371 | 2,000 |
| 2006/06/06 | 381 | 382 | 380 | 380 | 12,000 |
| 2006/06/05 | 385 | 385 | 382 | 382 | 6,000 |
| 2006/06/02 | 387 | 387 | 382 | 385 | 6,000 |
| 2006/06/01 | 390 | 390 | 387 | 387 | 7,000 |
| 2006/05/31 | 390 | 400 | 389 | 392 | 9,000 |
| 2006/05/30 | 396 | 401 | 390 | 401 | 14,000 |
| 2006/05/29 | 394 | 400 | 394 | 400 | 11,000 |
| 2006/05/26 | 385 | 399 | 382 | 399 | 19,000 |
| 2006/05/25 | 395 | 395 | 395 | 395 | 23,000 |
| 2006/05/24 | 406 | 406 | 397 | 404 | 24,000 |
| 2006/05/23 | 420 | 423 | 391 | 416 | 59,000 |
| 2006/05/22 | 451 | 460 | 428 | 428 | 91,000 |
| 2006/05/19 | 459 | 459 | 459 | 459 | 8,000 |
| 2006/05/18 | 546 | 560 | 543 | 559 | 8,000 |
| 2006/05/17 | 546 | 546 | 545 | 545 | 6,000 |
| 2006/05/16 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/05/12 | 550 | 550 | 545 | 545 | 2,000 |
| 2006/05/11 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/05/10 | 550 | 550 | 545 | 545 | 4,000 |
| 2006/05/09 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/05/02 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/05/01 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/04/28 | 570 | 570 | 567 | 567 | 6,000 |
| 2006/04/27 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/04/26 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/04/25 | 569 | 569 | 569 | 569 | 6,000 |
| 2006/04/24 | 570 | 570 | 569 | 569 | 8,000 |
| 2006/04/21 | 567 | 570 | 567 | 570 | 3,000 |
| 2006/04/20 | 570 | 570 | 570 | 570 | 5,000 |
| 2006/04/19 | 576 | 576 | 572 | 572 | 5,000 |
| 2006/04/18 | 580 | 580 | 576 | 576 | 6,000 |
| 2006/04/17 | 580 | 580 | 580 | 580 | 8,000 |
| 2006/04/14 | 590 | 590 | 580 | 580 | 6,000 |
| 2006/04/13 | 579 | 590 | 579 | 590 | 16,000 |
| 2006/04/12 | 578 | 582 | 576 | 582 | 11,000 |
| 2006/04/11 | 582 | 582 | 578 | 581 | 18,000 |
| 2006/04/10 | 576 | 580 | 575 | 580 | 14,000 |
| 2006/04/07 | 578 | 578 | 573 | 573 | 4,000 |
| 2006/04/06 | 580 | 580 | 573 | 578 | 17,000 |
| 2006/04/05 | 567 | 580 | 561 | 580 | 19,000 |
| 2006/04/04 | 559 | 564 | 559 | 564 | 8,000 |
| 2006/04/03 | 555 | 560 | 545 | 560 | 14,000 |
| 2006/03/31 | 553 | 555 | 552 | 555 | 7,000 |
| 2006/03/30 | 551 | 553 | 550 | 552 | 8,000 |
| 2006/03/29 | 541 | 564 | 541 | 564 | 4,000 |
| 2006/03/28 | 566 | 566 | 566 | 566 | 2,000 |
| 2006/03/27 | 567 | 573 | 567 | 573 | 17,000 |
| 2006/03/24 | 562 | 568 | 562 | 567 | 8,000 |
| 2006/03/23 | 563 | 569 | 563 | 569 | 8,000 |
| 2006/03/22 | 564 | 564 | 561 | 561 | 6,000 |
| 2006/03/20 | 556 | 565 | 556 | 564 | 5,000 |
| 2006/03/17 | 556 | 556 | 555 | 556 | 4,000 |
| 2006/03/16 | 553 | 555 | 553 | 555 | 7,000 |
| 2006/03/15 | 550 | 552 | 550 | 552 | 3,000 |
| 2006/03/13 | 559 | 559 | 559 | 559 | 1,000 |
| 2006/03/10 | 545 | 559 | 545 | 559 | 2,000 |
| 2006/03/09 | 545 | 545 | 541 | 541 | 5,000 |
| 2006/03/07 | 560 | 560 | 550 | 550 | 2,000 |
| 2006/03/03 | 563 | 563 | 560 | 560 | 3,000 |
| 2006/03/02 | 568 | 568 | 563 | 563 | 3,000 |
| 2006/03/01 | 562 | 562 | 560 | 560 | 3,000 |
| 2006/02/28 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/02/27 | 547 | 550 | 547 | 550 | 5,000 |
| 2006/02/24 | 540 | 554 | 540 | 554 | 8,000 |
| 2006/02/23 | 548 | 550 | 548 | 550 | 6,000 |
| 2006/02/22 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/02/21 | 541 | 544 | 540 | 544 | 7,000 |
| 2006/02/20 | 554 | 554 | 548 | 548 | 14,000 |
| 2006/02/17 | 555 | 558 | 555 | 558 | 2,000 |
| 2006/02/16 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/02/15 | 573 | 573 | 552 | 552 | 3,000 |
| 2006/02/14 | 565 | 565 | 555 | 565 | 7,000 |
| 2006/02/13 | 583 | 583 | 575 | 575 | 10,000 |
| 2006/02/10 | 593 | 593 | 581 | 581 | 14,000 |
| 2006/02/09 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/02/08 | 594 | 595 | 591 | 591 | 10,000 |
| 2006/02/07 | 586 | 590 | 586 | 590 | 3,000 |
| 2006/02/06 | 592 | 597 | 585 | 585 | 17,000 |
| 2006/02/03 | 585 | 585 | 585 | 585 | 2,000 |
| 2006/02/02 | 584 | 585 | 584 | 585 | 6,000 |
| 2006/02/01 | 591 | 591 | 585 | 585 | 6,000 |
| 2006/01/31 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/01/30 | 585 | 595 | 585 | 595 | 13,000 |
| 2006/01/27 | 581 | 581 | 580 | 580 | 4,000 |
| 2006/01/26 | 570 | 581 | 570 | 581 | 4,000 |
| 2006/01/25 | 560 | 560 | 560 | 560 | 15,000 |
| 2006/01/24 | 562 | 575 | 562 | 575 | 3,000 |
| 2006/01/23 | 566 | 577 | 558 | 565 | 8,000 |
| 2006/01/20 | 580 | 580 | 553 | 553 | 6,000 |
| 2006/01/19 | 544 | 579 | 544 | 579 | 13,000 |
| 2006/01/18 | 580 | 580 | 530 | 550 | 25,000 |
| 2006/01/17 | 589 | 590 | 582 | 582 | 13,000 |
| 2006/01/16 | 593 | 594 | 585 | 588 | 16,000 |
| 2006/01/13 | 600 | 600 | 595 | 595 | 6,000 |
| 2006/01/12 | 597 | 600 | 597 | 600 | 6,000 |
| 2006/01/11 | 600 | 600 | 590 | 598 | 24,000 |
| 2006/01/10 | 590 | 598 | 590 | 590 | 18,000 |
| 2006/01/06 | 582 | 585 | 580 | 585 | 20,000 |
| 2006/01/05 | 577 | 590 | 577 | 580 | 22,000 |
| 2006/01/04 | 564 | 575 | 564 | 570 | 11,000 |