成学社(2179)の株価時系列情報
成学社(2179)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 69,600 | 69,600 | 69,500 | 69,500 | 7 |
| 2008/12/29 | 66,600 | 66,600 | 65,600 | 65,600 | 6 |
| 2008/12/26 | 66,100 | 66,600 | 65,100 | 66,600 | 17 |
| 2008/12/25 | 69,600 | 69,600 | 66,600 | 68,600 | 22 |
| 2008/12/24 | 64,500 | 65,000 | 64,000 | 64,000 | 24 |
| 2008/12/22 | 69,900 | 69,900 | 66,000 | 67,000 | 21 |
| 2008/12/19 | 75,500 | 78,000 | 70,600 | 70,600 | 19 |
| 2008/12/18 | 69,300 | 70,500 | 67,000 | 70,500 | 46 |
| 2008/12/17 | 68,800 | 68,800 | 68,800 | 68,800 | 7 |
| 2008/12/16 | 63,800 | 63,800 | 63,800 | 63,800 | 7 |
| 2008/12/15 | 55,900 | 58,800 | 55,900 | 58,800 | 17 |
| 2008/12/12 | 57,500 | 58,500 | 55,300 | 55,300 | 22 |
| 2008/12/11 | 57,000 | 58,900 | 57,000 | 58,900 | 4 |
| 2008/12/10 | 57,000 | 58,000 | 56,500 | 56,500 | 18 |
| 2008/12/09 | 59,000 | 59,000 | 57,000 | 57,000 | 14 |
| 2008/12/08 | 57,500 | 57,500 | 56,100 | 56,100 | 7 |
| 2008/12/05 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2008/12/04 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/12/03 | 56,500 | 60,500 | 55,000 | 58,000 | 36 |
| 2008/12/02 | 57,000 | 57,000 | 56,500 | 56,500 | 7 |
| 2008/11/28 | 61,500 | 61,500 | 59,000 | 60,500 | 9 |
| 2008/11/27 | 61,000 | 61,000 | 58,000 | 58,000 | 2 |
| 2008/11/26 | 59,500 | 61,200 | 59,500 | 60,000 | 23 |
| 2008/11/25 | 57,800 | 59,000 | 57,800 | 59,000 | 18 |
| 2008/11/21 | 55,500 | 56,500 | 55,000 | 56,500 | 63 |
| 2008/11/20 | 65,000 | 65,000 | 60,000 | 60,000 | 16 |
| 2008/11/19 | 68,000 | 68,000 | 65,000 | 65,000 | 5 |
| 2008/11/18 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/11/17 | 64,500 | 67,000 | 63,300 | 67,000 | 20 |
| 2008/11/14 | 64,600 | 67,000 | 64,000 | 67,000 | 13 |
| 2008/11/13 | 67,600 | 67,600 | 66,500 | 66,500 | 14 |
| 2008/11/12 | 69,000 | 69,000 | 68,000 | 68,000 | 26 |
| 2008/11/11 | 68,200 | 70,000 | 68,000 | 70,000 | 17 |
| 2008/11/10 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/11/07 | 66,000 | 67,100 | 66,000 | 67,100 | 13 |
| 2008/11/06 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/11/05 | 66,500 | 72,000 | 66,500 | 72,000 | 30 |
| 2008/11/04 | 68,000 | 68,000 | 67,000 | 67,000 | 21 |
| 2008/10/31 | 65,000 | 67,000 | 65,000 | 67,000 | 41 |
| 2008/10/30 | 57,500 | 62,000 | 57,000 | 62,000 | 41 |
| 2008/10/29 | 60,000 | 61,000 | 58,000 | 58,000 | 14 |
| 2008/10/28 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2008/10/27 | 61,500 | 61,500 | 60,500 | 60,500 | 17 |
| 2008/10/23 | 65,000 | 65,000 | 63,000 | 65,000 | 57 |
| 2008/10/22 | 68,500 | 69,200 | 66,500 | 68,000 | 21 |
| 2008/10/21 | 71,600 | 73,900 | 71,000 | 72,000 | 16 |
| 2008/10/20 | 70,000 | 70,000 | 67,500 | 70,000 | 12 |
| 2008/10/17 | 70,000 | 70,000 | 69,000 | 70,000 | 14 |
| 2008/10/16 | 64,000 | 68,500 | 64,000 | 68,500 | 9 |
| 2008/10/15 | 71,500 | 71,500 | 67,100 | 68,000 | 45 |
| 2008/10/14 | 70,100 | 70,500 | 70,100 | 70,500 | 38 |
| 2008/10/10 | 61,000 | 65,500 | 59,000 | 65,500 | 125 |
| 2008/10/09 | 60,500 | 60,500 | 60,500 | 60,500 | 15 |
| 2008/10/08 | 56,800 | 57,800 | 55,000 | 55,000 | 55 |
| 2008/10/07 | 58,000 | 60,600 | 58,000 | 58,800 | 80 |
| 2008/10/06 | 69,000 | 69,000 | 62,000 | 62,000 | 46 |
| 2008/10/03 | 75,700 | 75,700 | 70,000 | 70,100 | 74 |
| 2008/10/02 | 75,600 | 75,800 | 73,400 | 75,700 | 26 |
| 2008/10/01 | 77,800 | 77,800 | 76,000 | 76,600 | 25 |
| 2008/09/30 | 75,000 | 77,500 | 73,000 | 75,800 | 105 |
| 2008/09/29 | 77,000 | 77,500 | 74,000 | 77,500 | 56 |
| 2008/09/26 | 78,000 | 78,000 | 75,700 | 77,000 | 67 |
| 2008/09/25 | 78,200 | 79,000 | 76,500 | 79,000 | 32 |
| 2008/09/24 | 79,300 | 81,000 | 79,300 | 80,000 | 58 |
| 2008/09/22 | 87,000 | 87,000 | 80,100 | 82,300 | 68 |
| 2008/09/19 | 79,500 | 84,000 | 78,900 | 84,000 | 128 |
| 2008/09/18 | 76,100 | 77,900 | 75,800 | 77,700 | 125 |
| 2008/09/17 | 83,000 | 85,000 | 77,700 | 78,100 | 171 |
| 2008/09/16 | 77,600 | 85,000 | 77,500 | 84,000 | 432 |
| 2008/09/12 | 90,100 | 92,000 | 87,500 | 87,500 | 283 |
| 2008/09/11 | 102,000 | 102,000 | 90,900 | 91,000 | 345 |
| 2008/09/10 | 103,000 | 103,800 | 98,000 | 101,100 | 523 |
| 2008/09/09 | 91,000 | 101,000 | 90,000 | 101,000 | 761 |
| 2008/09/08 | 92,400 | 94,700 | 89,000 | 91,000 | 399 |
| 2008/09/05 | 90,200 | 91,000 | 86,200 | 90,000 | 352 |
| 2008/09/04 | 98,000 | 101,000 | 90,000 | 92,900 | 410 |
| 2008/09/03 | 99,500 | 104,500 | 97,500 | 100,400 | 732 |
| 2008/09/02 | 106,900 | 109,500 | 96,500 | 99,300 | 1,651 |
| 2008/09/01 | 128,000 | 132,000 | 110,000 | 110,900 | 1,100 |
| 2008/08/29 | 136,800 | 142,000 | 129,300 | 130,000 | 1,609 |
| 2008/08/28 | 130,500 | 139,900 | 117,700 | 138,900 | 3,529 |
| 2008/08/27 | 129,900 | 129,900 | 129,900 | 129,900 | 740 |
| 2008/08/26 | 100,000 | 120,000 | 97,200 | 109,900 | 2,911 |
| 2008/08/25 | 90,000 | 100,500 | 89,900 | 100,500 | 1,070 |
| 2008/08/22 | 98,000 | 100,000 | 86,000 | 90,500 | 2,282 |