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 |
---|---|---|---|---|---|
2014/12/30 | 280 | 280 | 279 | 279 | 6,000 |
2014/12/29 | 282 | 283 | 280 | 280 | 10,000 |
2014/12/26 | 280 | 280 | 280 | 280 | 3,000 |
2014/12/25 | 277 | 280 | 276 | 276 | 14,000 |
2014/12/24 | 278 | 300 | 278 | 279 | 49,000 |
2014/12/22 | 284 | 284 | 278 | 278 | 5,000 |
2014/12/19 | 280 | 284 | 280 | 284 | 2,000 |
2014/12/18 | 285 | 285 | 278 | 278 | 8,000 |
2014/12/17 | 285 | 285 | 285 | 285 | 5,000 |
2014/12/16 | 290 | 290 | 286 | 286 | 5,000 |
2014/12/15 | 292 | 292 | 292 | 292 | 2,000 |
2014/12/12 | 290 | 290 | 290 | 290 | 4,000 |
2014/12/11 | 292 | 292 | 292 | 292 | 1,000 |
2014/12/09 | 288 | 293 | 288 | 293 | 2,000 |
2014/12/08 | 288 | 291 | 280 | 280 | 10,000 |
2014/12/04 | 280 | 280 | 280 | 280 | 2,000 |
2014/12/03 | 289 | 296 | 288 | 288 | 5,000 |
2014/12/02 | 299 | 299 | 289 | 289 | 6,000 |
2014/12/01 | 297 | 297 | 297 | 297 | 2,000 |
2014/11/25 | 293 | 297 | 293 | 296 | 6,000 |
2014/11/21 | 292 | 292 | 292 | 292 | 5,000 |
2014/11/20 | 287 | 290 | 287 | 290 | 7,000 |
2014/11/19 | 281 | 282 | 281 | 282 | 5,000 |
2014/11/18 | 287 | 287 | 279 | 279 | 2,000 |
2014/11/17 | 280 | 281 | 280 | 281 | 2,000 |
2014/11/14 | 282 | 282 | 280 | 280 | 3,000 |
2014/11/13 | 281 | 284 | 281 | 284 | 6,000 |
2014/11/12 | 277 | 277 | 277 | 277 | 3,000 |
2014/11/11 | 276 | 277 | 276 | 276 | 5,000 |
2014/11/10 | 282 | 282 | 282 | 282 | 1,000 |
2014/11/07 | 284 | 290 | 282 | 290 | 3,000 |
2014/11/06 | 292 | 292 | 292 | 292 | 2,000 |
2014/11/05 | 295 | 295 | 295 | 295 | 3,000 |
2014/11/04 | 285 | 296 | 280 | 295 | 15,000 |
2014/10/29 | 288 | 288 | 278 | 278 | 4,000 |
2014/10/23 | 282 | 282 | 282 | 282 | 1,000 |
2014/10/17 | 278 | 278 | 278 | 278 | 2,000 |
2014/10/10 | 278 | 292 | 278 | 292 | 6,000 |
2014/10/07 | 287 | 294 | 287 | 294 | 5,000 |
2014/10/06 | 279 | 279 | 279 | 279 | 1,000 |
2014/10/02 | 283 | 283 | 283 | 283 | 2,000 |
2014/09/30 | 287 | 299 | 287 | 299 | 3,000 |
2014/09/29 | 276 | 282 | 276 | 282 | 6,000 |
2014/09/26 | 298 | 305 | 298 | 305 | 4,000 |
2014/09/22 | 293 | 295 | 293 | 295 | 4,000 |
2014/09/18 | 291 | 292 | 291 | 292 | 12,000 |
2014/09/16 | 290 | 291 | 282 | 291 | 11,000 |
2014/09/09 | 283 | 290 | 283 | 290 | 17,000 |
2014/09/08 | 279 | 284 | 279 | 284 | 3,000 |
2014/09/05 | 277 | 280 | 275 | 275 | 7,000 |
2014/09/04 | 272 | 275 | 272 | 273 | 3,000 |
2014/09/03 | 275 | 278 | 275 | 278 | 2,000 |
2014/09/02 | 273 | 275 | 270 | 270 | 11,000 |
2014/08/29 | 269 | 269 | 269 | 269 | 6,000 |
2014/08/28 | 270 | 270 | 270 | 270 | 1,000 |
2014/08/27 | 270 | 270 | 270 | 270 | 1,000 |
2014/08/26 | 273 | 273 | 273 | 273 | 1,000 |
2014/08/25 | 272 | 272 | 270 | 270 | 3,000 |
2014/08/22 | 270 | 271 | 270 | 271 | 2,000 |
2014/08/21 | 270 | 270 | 270 | 270 | 2,000 |
2014/08/18 | 271 | 271 | 271 | 271 | 1,000 |
2014/08/15 | 268 | 268 | 265 | 265 | 4,000 |
2014/08/14 | 264 | 264 | 264 | 264 | 3,000 |
2014/08/13 | 275 | 275 | 275 | 275 | 1,000 |
2014/08/11 | 264 | 275 | 264 | 275 | 4,000 |
2014/08/08 | 260 | 260 | 260 | 260 | 1,000 |
2014/08/07 | 260 | 263 | 260 | 263 | 2,000 |
2014/08/06 | 261 | 261 | 261 | 261 | 3,000 |
2014/07/31 | 263 | 263 | 263 | 263 | 3,000 |
2014/07/28 | 268 | 271 | 268 | 271 | 3,000 |
2014/07/24 | 265 | 270 | 265 | 266 | 5,000 |
2014/07/23 | 264 | 270 | 264 | 265 | 9,000 |
2014/07/22 | 263 | 263 | 260 | 260 | 10,000 |
2014/07/16 | 267 | 267 | 262 | 262 | 7,000 |
2014/07/14 | 263 | 263 | 263 | 263 | 2,000 |
2014/07/11 | 266 | 266 | 264 | 266 | 3,000 |
2014/07/09 | 264 | 264 | 264 | 264 | 1,000 |
2014/07/08 | 265 | 265 | 265 | 265 | 3,000 |
2014/07/07 | 263 | 266 | 263 | 266 | 5,000 |
2014/07/04 | 263 | 263 | 263 | 263 | 1,000 |
2014/07/03 | 262 | 262 | 262 | 262 | 1,000 |
2014/07/01 | 261 | 261 | 259 | 259 | 4,000 |
2014/06/26 | 261 | 261 | 261 | 261 | 1,000 |
2014/06/25 | 261 | 261 | 259 | 259 | 2,000 |
2014/06/18 | 260 | 260 | 260 | 260 | 1,000 |
2014/06/17 | 263 | 266 | 260 | 260 | 11,000 |
2014/06/13 | 260 | 260 | 260 | 260 | 1,000 |
2014/06/11 | 268 | 268 | 260 | 260 | 5,000 |
2014/06/10 | 259 | 268 | 258 | 268 | 8,000 |
2014/06/09 | 261 | 264 | 260 | 264 | 10,000 |
2014/06/06 | 265 | 267 | 259 | 264 | 14,000 |
2014/06/04 | 265 | 265 | 260 | 260 | 6,000 |
2014/06/03 | 268 | 268 | 260 | 260 | 9,000 |
2014/06/02 | 262 | 264 | 261 | 261 | 3,000 |
2014/05/30 | 264 | 264 | 264 | 264 | 1,000 |
2014/05/28 | 266 | 266 | 260 | 260 | 6,000 |
2014/05/22 | 261 | 261 | 261 | 261 | 2,000 |
2014/05/21 | 253 | 253 | 253 | 253 | 8,000 |
2014/05/20 | 253 | 258 | 253 | 258 | 4,000 |
2014/05/19 | 260 | 260 | 251 | 251 | 22,000 |
2014/05/16 | 279 | 279 | 270 | 270 | 10,000 |
2014/05/15 | 287 | 287 | 287 | 287 | 1,000 |
2014/05/14 | 278 | 288 | 277 | 277 | 3,000 |
2014/05/13 | 276 | 276 | 270 | 270 | 4,000 |
2014/05/09 | 297 | 297 | 297 | 297 | 1,000 |
2014/05/08 | 292 | 300 | 284 | 284 | 8,000 |
2014/05/07 | 275 | 275 | 273 | 273 | 3,000 |
2014/05/02 | 282 | 282 | 282 | 282 | 1,000 |
2014/05/01 | 290 | 290 | 290 | 290 | 3,000 |
2014/04/28 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/25 | 272 | 278 | 272 | 278 | 22,000 |
2014/04/23 | 276 | 282 | 276 | 282 | 5,000 |
2014/04/21 | 279 | 283 | 279 | 283 | 3,000 |
2014/04/18 | 282 | 283 | 282 | 283 | 2,000 |
2014/04/17 | 292 | 292 | 279 | 279 | 9,000 |
2014/04/16 | 279 | 287 | 279 | 287 | 4,000 |
2014/04/15 | 281 | 281 | 281 | 281 | 1,000 |
2014/04/14 | 286 | 289 | 286 | 289 | 2,000 |
2014/04/11 | 278 | 278 | 277 | 278 | 8,000 |
2014/04/10 | 283 | 297 | 283 | 297 | 4,000 |
2014/04/09 | 278 | 278 | 275 | 275 | 4,000 |
2014/04/08 | 281 | 281 | 281 | 281 | 4,000 |
2014/04/07 | 289 | 289 | 288 | 289 | 8,000 |
2014/04/04 | 293 | 300 | 293 | 300 | 2,000 |
2014/04/03 | 291 | 291 | 288 | 288 | 4,000 |
2014/04/02 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/31 | 294 | 304 | 294 | 303 | 5,000 |
2014/03/28 | 286 | 286 | 286 | 286 | 1,000 |
2014/03/27 | 270 | 270 | 270 | 270 | 4,000 |
2014/03/24 | 290 | 290 | 290 | 290 | 3,000 |
2014/03/20 | 290 | 290 | 290 | 290 | 1,000 |
2014/03/18 | 292 | 292 | 292 | 292 | 2,000 |
2014/03/14 | 286 | 287 | 286 | 287 | 8,000 |
2014/03/13 | 291 | 291 | 291 | 291 | 3,000 |
2014/03/12 | 295 | 295 | 295 | 295 | 7,000 |
2014/03/11 | 294 | 294 | 294 | 294 | 2,000 |
2014/03/10 | 294 | 294 | 294 | 294 | 2,000 |
2014/03/03 | 290 | 290 | 290 | 290 | 4,000 |
2014/02/28 | 292 | 292 | 290 | 290 | 3,000 |
2014/02/26 | 291 | 295 | 290 | 295 | 5,000 |
2014/02/25 | 290 | 290 | 290 | 290 | 3,000 |
2014/02/24 | 290 | 290 | 290 | 290 | 2,000 |
2014/02/21 | 290 | 290 | 290 | 290 | 2,000 |
2014/02/19 | 290 | 294 | 290 | 290 | 4,000 |
2014/02/17 | 285 | 285 | 285 | 285 | 2,000 |
2014/02/14 | 290 | 290 | 285 | 286 | 13,000 |
2014/02/13 | 290 | 290 | 290 | 290 | 2,000 |
2014/02/10 | 284 | 287 | 284 | 287 | 6,000 |
2014/02/07 | 280 | 283 | 280 | 283 | 6,000 |
2014/02/06 | 288 | 288 | 288 | 288 | 2,000 |
2014/02/05 | 274 | 283 | 272 | 283 | 11,000 |
2014/02/04 | 285 | 285 | 282 | 282 | 12,000 |
2014/02/03 | 291 | 291 | 290 | 290 | 12,000 |
2014/01/30 | 296 | 296 | 295 | 295 | 2,000 |
2014/01/29 | 296 | 304 | 296 | 304 | 2,000 |
2014/01/28 | 289 | 307 | 289 | 307 | 7,000 |
2014/01/27 | 288 | 288 | 288 | 288 | 4,000 |
2014/01/24 | 306 | 306 | 306 | 306 | 3,000 |
2014/01/21 | 305 | 309 | 304 | 309 | 9,000 |
2014/01/20 | 304 | 304 | 303 | 303 | 2,000 |
2014/01/17 | 303 | 303 | 303 | 303 | 1,000 |
2014/01/16 | 300 | 300 | 295 | 295 | 2,000 |
2014/01/15 | 307 | 307 | 307 | 307 | 7,000 |
2014/01/10 | 285 | 291 | 285 | 291 | 5,000 |