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 |
|---|---|---|---|---|---|
| 2009/12/30 | 375 | 375 | 374 | 375 | 2,800 |
| 2009/12/29 | 364 | 368 | 364 | 365 | 1,500 |
| 2009/12/28 | 349 | 380 | 348 | 380 | 2,300 |
| 2009/12/25 | 340 | 340 | 339 | 339 | 600 |
| 2009/12/24 | 337 | 349 | 337 | 349 | 2,700 |
| 2009/12/22 | 350 | 350 | 339 | 340 | 700 |
| 2009/12/21 | 357 | 357 | 337 | 337 | 700 |
| 2009/12/18 | 360 | 360 | 337 | 357 | 2,700 |
| 2009/12/17 | 334 | 341 | 334 | 340 | 1,000 |
| 2009/12/16 | 340 | 345 | 340 | 340 | 500 |
| 2009/12/15 | 338 | 338 | 331 | 335 | 1,200 |
| 2009/12/14 | 338 | 343 | 338 | 343 | 1,300 |
| 2009/12/11 | 338 | 338 | 338 | 338 | 100 |
| 2009/12/10 | 338 | 340 | 338 | 340 | 1,900 |
| 2009/12/09 | 325 | 340 | 324 | 340 | 3,800 |
| 2009/12/08 | 330 | 330 | 323 | 323 | 1,200 |
| 2009/12/07 | 335 | 336 | 330 | 336 | 1,600 |
| 2009/12/04 | 335 | 335 | 324 | 324 | 1,600 |
| 2009/12/03 | 321 | 333 | 321 | 333 | 2,000 |
| 2009/12/02 | 322 | 337 | 319 | 334 | 5,000 |
| 2009/12/01 | 333 | 334 | 302 | 317 | 11,000 |
| 2009/11/30 | 358 | 358 | 338 | 352 | 4,500 |
| 2009/11/27 | 350 | 360 | 346 | 353 | 1,900 |
| 2009/11/26 | 346 | 379 | 344 | 379 | 1,700 |
| 2009/11/26 | 1 -> 200.00 分割 | ||||
| 2009/11/25 | 81,900 | 81,900 | 77,000 | 80,500 | 26 |
| 2009/11/24 | 76,100 | 84,000 | 75,200 | 75,200 | 18 |
| 2009/11/20 | 75,900 | 75,900 | 74,100 | 74,100 | 8 |
| 2009/11/19 | 70,500 | 72,900 | 70,500 | 72,900 | 5 |
| 2009/11/18 | 72,300 | 72,300 | 70,500 | 70,500 | 6 |
| 2009/11/17 | 75,000 | 75,000 | 72,000 | 72,000 | 20 |
| 2009/11/16 | 75,600 | 75,600 | 72,800 | 73,500 | 12 |
| 2009/11/13 | 77,900 | 77,900 | 76,400 | 76,400 | 13 |
| 2009/11/12 | 78,500 | 78,500 | 78,400 | 78,400 | 3 |
| 2009/11/11 | 80,000 | 80,000 | 78,500 | 78,500 | 11 |
| 2009/11/10 | 82,100 | 82,100 | 80,000 | 80,100 | 9 |
| 2009/11/09 | 82,500 | 82,500 | 80,100 | 80,100 | 4 |
| 2009/11/06 | 81,000 | 82,500 | 80,000 | 82,500 | 16 |
| 2009/11/05 | 82,000 | 82,500 | 81,000 | 81,000 | 9 |
| 2009/11/04 | 81,000 | 81,000 | 80,000 | 80,000 | 7 |
| 2009/11/02 | 80,000 | 82,000 | 80,000 | 81,000 | 6 |
| 2009/10/30 | 82,800 | 83,400 | 75,700 | 80,000 | 43 |
| 2009/10/29 | 85,700 | 85,700 | 82,500 | 82,600 | 7 |
| 2009/10/28 | 85,200 | 85,200 | 80,000 | 84,700 | 23 |
| 2009/10/27 | 85,100 | 87,500 | 85,100 | 85,200 | 18 |
| 2009/10/26 | 91,500 | 93,000 | 85,200 | 86,300 | 61 |
| 2009/10/23 | 94,500 | 95,000 | 91,500 | 94,900 | 62 |
| 2009/10/22 | 82,500 | 91,500 | 80,000 | 91,500 | 129 |
| 2009/10/21 | 78,500 | 82,000 | 78,000 | 81,500 | 56 |
| 2009/10/20 | 77,000 | 80,500 | 75,100 | 79,700 | 94 |
| 2009/10/19 | 77,600 | 80,600 | 75,000 | 75,000 | 158 |
| 2009/10/16 | 72,600 | 72,600 | 70,600 | 70,600 | 3 |
| 2009/10/15 | 70,100 | 70,400 | 70,100 | 70,200 | 6 |
| 2009/10/14 | 70,000 | 70,500 | 70,000 | 70,100 | 7 |
| 2009/10/13 | 69,300 | 70,300 | 69,300 | 69,600 | 10 |
| 2009/10/05 | 70,200 | 70,200 | 70,200 | 70,200 | 3 |
| 2009/10/02 | 71,300 | 71,300 | 70,900 | 70,900 | 8 |
| 2009/10/01 | 76,200 | 76,200 | 76,200 | 76,200 | 1 |
| 2009/09/30 | 76,000 | 77,000 | 76,000 | 76,700 | 34 |
| 2009/09/29 | 70,200 | 72,000 | 70,000 | 72,000 | 10 |
| 2009/09/28 | 70,500 | 70,800 | 68,800 | 70,800 | 20 |
| 2009/09/25 | 70,500 | 71,000 | 70,500 | 71,000 | 2 |
| 2009/09/24 | 69,000 | 71,000 | 69,000 | 71,000 | 8 |
| 2009/09/18 | 72,000 | 72,300 | 70,000 | 72,000 | 26 |
| 2009/09/17 | 74,600 | 74,600 | 74,600 | 74,600 | 1 |
| 2009/09/16 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2009/09/15 | 72,500 | 73,000 | 72,200 | 73,000 | 6 |
| 2009/09/14 | 75,800 | 78,000 | 72,000 | 72,200 | 12 |
| 2009/09/10 | 73,000 | 73,800 | 73,000 | 73,800 | 2 |
| 2009/09/09 | 72,100 | 73,000 | 72,100 | 72,900 | 3 |
| 2009/09/08 | 72,500 | 72,500 | 72,000 | 72,000 | 15 |
| 2009/09/07 | 74,000 | 74,500 | 73,600 | 74,500 | 6 |
| 2009/08/31 | 77,700 | 79,900 | 77,700 | 79,000 | 29 |
| 2009/08/28 | 77,100 | 77,700 | 75,200 | 77,700 | 25 |
| 2009/08/27 | 73,600 | 77,700 | 73,600 | 76,100 | 18 |
| 2009/08/26 | 71,500 | 74,000 | 71,500 | 73,000 | 12 |
| 2009/08/24 | 72,000 | 72,000 | 71,900 | 71,900 | 5 |
| 2009/08/21 | 73,000 | 73,500 | 71,500 | 71,500 | 5 |
| 2009/08/20 | 72,800 | 72,800 | 72,800 | 72,800 | 1 |
| 2009/08/19 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2009/08/18 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2009/08/14 | 74,300 | 74,300 | 74,000 | 74,000 | 2 |
| 2009/08/13 | 74,500 | 74,500 | 73,800 | 73,800 | 2 |
| 2009/08/12 | 71,600 | 74,500 | 71,600 | 74,500 | 10 |
| 2009/08/11 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/08/10 | 73,600 | 73,600 | 70,600 | 70,600 | 4 |
| 2009/08/07 | 74,900 | 74,900 | 74,000 | 74,000 | 2 |
| 2009/08/05 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2009/08/04 | 74,500 | 75,000 | 74,500 | 75,000 | 5 |
| 2009/08/03 | 73,600 | 73,600 | 73,600 | 73,600 | 3 |
| 2009/07/31 | 79,000 | 79,000 | 73,100 | 73,100 | 11 |
| 2009/07/30 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2009/07/29 | 73,400 | 73,800 | 73,000 | 73,800 | 6 |
| 2009/07/28 | 73,400 | 73,400 | 73,400 | 73,400 | 1 |
| 2009/07/27 | 72,800 | 73,500 | 72,800 | 73,400 | 8 |
| 2009/07/24 | 72,000 | 72,700 | 72,000 | 72,700 | 6 |
| 2009/07/22 | 70,900 | 70,900 | 70,900 | 70,900 | 4 |
| 2009/07/21 | 71,100 | 71,900 | 70,100 | 71,000 | 20 |
| 2009/07/17 | 74,900 | 74,900 | 74,000 | 74,000 | 17 |
| 2009/07/16 | 74,900 | 74,900 | 71,900 | 71,900 | 13 |
| 2009/07/15 | 75,000 | 75,000 | 69,900 | 71,900 | 64 |
| 2009/07/14 | 73,300 | 77,000 | 73,300 | 77,000 | 3 |
| 2009/07/09 | 72,000 | 72,300 | 72,000 | 72,200 | 8 |
| 2009/07/08 | 75,100 | 75,100 | 75,000 | 75,000 | 2 |
| 2009/07/07 | 76,000 | 76,000 | 75,000 | 75,000 | 2 |
| 2009/07/06 | 80,900 | 80,900 | 77,000 | 77,000 | 9 |
| 2009/07/02 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/07/01 | 81,000 | 83,000 | 81,000 | 83,000 | 12 |
| 2009/06/30 | 81,300 | 82,500 | 80,000 | 80,000 | 13 |
| 2009/06/29 | 79,000 | 79,500 | 79,000 | 79,500 | 3 |
| 2009/06/26 | 78,000 | 78,000 | 77,000 | 77,500 | 17 |
| 2009/06/24 | 76,700 | 78,000 | 76,700 | 78,000 | 6 |
| 2009/06/23 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2009/06/22 | 77,000 | 78,000 | 77,000 | 78,000 | 4 |
| 2009/06/19 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2009/06/18 | 78,000 | 78,000 | 75,000 | 75,000 | 15 |
| 2009/06/17 | 78,000 | 78,000 | 78,000 | 78,000 | 6 |
| 2009/06/16 | 77,500 | 77,500 | 77,500 | 77,500 | 9 |
| 2009/06/12 | 71,000 | 77,500 | 71,000 | 77,500 | 16 |
| 2009/06/11 | 70,900 | 78,000 | 70,000 | 70,000 | 35 |
| 2009/06/09 | 70,500 | 70,500 | 70,500 | 70,500 | 2 |
| 2009/06/08 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2009/06/05 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2009/06/03 | 68,900 | 68,900 | 68,200 | 68,200 | 2 |
| 2009/06/02 | 68,000 | 68,900 | 68,000 | 68,900 | 2 |
| 2009/06/01 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2009/05/29 | 71,900 | 71,900 | 71,900 | 71,900 | 19 |
| 2009/05/28 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/05/27 | 67,500 | 70,000 | 67,200 | 70,000 | 8 |
| 2009/05/26 | 66,800 | 67,800 | 66,600 | 67,800 | 7 |
| 2009/05/25 | 70,000 | 71,100 | 70,000 | 70,500 | 20 |
| 2009/05/22 | 68,500 | 70,000 | 68,100 | 70,000 | 10 |
| 2009/05/21 | 68,200 | 68,200 | 68,000 | 68,000 | 22 |
| 2009/05/20 | 68,500 | 68,500 | 68,500 | 68,500 | 2 |
| 2009/05/19 | 67,100 | 69,000 | 67,000 | 69,000 | 21 |
| 2009/05/18 | 68,600 | 68,600 | 67,000 | 67,000 | 8 |
| 2009/05/15 | 68,600 | 68,600 | 68,600 | 68,600 | 1 |
| 2009/05/14 | 69,500 | 69,500 | 69,500 | 69,500 | 5 |
| 2009/05/13 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2009/05/12 | 68,500 | 69,900 | 68,500 | 69,900 | 7 |
| 2009/05/11 | 67,200 | 68,500 | 67,200 | 68,500 | 4 |
| 2009/05/08 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2009/05/07 | 66,800 | 66,800 | 66,200 | 66,200 | 2 |
| 2009/04/30 | 67,100 | 67,100 | 67,100 | 67,100 | 8 |
| 2009/04/28 | 64,000 | 65,600 | 63,800 | 65,600 | 16 |
| 2009/04/27 | 66,300 | 66,300 | 64,700 | 64,700 | 14 |
| 2009/04/22 | 66,000 | 66,500 | 66,000 | 66,000 | 5 |
| 2009/04/20 | 67,000 | 67,900 | 67,000 | 67,900 | 3 |
| 2009/04/17 | 67,600 | 67,600 | 64,200 | 67,000 | 23 |
| 2009/04/16 | 65,700 | 67,500 | 65,000 | 67,500 | 34 |
| 2009/04/15 | 67,000 | 67,000 | 65,800 | 65,800 | 33 |
| 2009/04/14 | 66,000 | 67,500 | 66,000 | 67,000 | 26 |
| 2009/04/13 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/04/10 | 67,000 | 68,000 | 67,000 | 68,000 | 6 |
| 2009/04/07 | 66,600 | 67,400 | 64,900 | 67,400 | 21 |
| 2009/04/06 | 68,000 | 68,000 | 65,600 | 65,600 | 11 |
| 2009/04/03 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/04/02 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2009/04/01 | 69,000 | 71,000 | 66,400 | 67,000 | 20 |
| 2009/03/31 | 71,000 | 71,000 | 69,000 | 69,000 | 41 |
| 2009/03/30 | 71,000 | 71,000 | 69,000 | 69,500 | 20 |
| 2009/03/27 | 71,500 | 71,500 | 71,000 | 71,000 | 8 |
| 2009/03/26 | 71,500 | 71,500 | 71,500 | 71,500 | 22 |
| 2009/03/25 | 71,500 | 71,500 | 71,000 | 71,500 | 46 |
| 2009/03/24 | 71,500 | 71,500 | 71,500 | 71,500 | 5 |
| 2009/03/23 | 71,600 | 71,600 | 71,600 | 71,600 | 1 |
| 2009/03/19 | 72,300 | 72,900 | 72,300 | 72,900 | 3 |
| 2009/03/18 | 71,500 | 71,500 | 71,500 | 71,500 | 10 |
| 2009/03/17 | 72,000 | 72,000 | 71,500 | 71,500 | 7 |
| 2009/03/16 | 71,000 | 72,000 | 71,000 | 71,600 | 8 |
| 2009/03/12 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/03/11 | 72,000 | 73,000 | 71,000 | 71,500 | 15 |
| 2009/03/10 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/03/09 | 70,000 | 70,500 | 70,000 | 70,500 | 13 |
| 2009/03/06 | 72,000 | 72,000 | 71,000 | 71,000 | 8 |
| 2009/03/05 | 72,100 | 72,500 | 72,000 | 72,500 | 17 |
| 2009/03/03 | 72,300 | 74,000 | 72,100 | 73,000 | 9 |
| 2009/03/02 | 73,000 | 76,000 | 73,000 | 73,100 | 6 |
| 2009/02/27 | 76,000 | 76,000 | 74,000 | 74,000 | 17 |
| 2009/02/26 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2009/02/25 | 74,000 | 76,000 | 74,000 | 76,000 | 7 |
| 2009/02/24 | 76,000 | 76,000 | 74,000 | 74,000 | 12 |
| 2009/02/23 | 76,900 | 77,000 | 76,900 | 77,000 | 3 |
| 2009/02/20 | 80,000 | 80,000 | 77,000 | 77,000 | 9 |
| 2009/02/18 | 78,600 | 78,600 | 78,000 | 78,000 | 23 |
| 2009/02/17 | 78,000 | 78,000 | 78,000 | 78,000 | 10 |
| 2009/02/16 | 78,000 | 78,000 | 78,000 | 78,000 | 10 |
| 2009/02/13 | 79,000 | 81,000 | 79,000 | 80,000 | 15 |
| 2009/02/12 | 80,000 | 80,400 | 80,000 | 80,000 | 27 |
| 2009/02/10 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2009/02/06 | 80,000 | 80,000 | 80,000 | 80,000 | 10 |
| 2009/02/05 | 75,500 | 75,500 | 75,500 | 75,500 | 13 |
| 2009/02/04 | 75,500 | 75,500 | 75,500 | 75,500 | 1 |
| 2009/02/03 | 76,000 | 76,000 | 72,700 | 72,700 | 15 |
| 2009/02/02 | 74,500 | 77,000 | 74,500 | 77,000 | 10 |
| 2009/01/30 | 81,500 | 81,500 | 81,500 | 81,500 | 23 |
| 2009/01/29 | 77,000 | 78,000 | 77,000 | 77,500 | 7 |
| 2009/01/27 | 77,200 | 78,000 | 77,200 | 78,000 | 5 |
| 2009/01/26 | 81,000 | 81,000 | 81,000 | 81,000 | 15 |
| 2009/01/23 | 83,400 | 83,500 | 83,000 | 83,000 | 7 |
| 2009/01/22 | 82,000 | 83,500 | 82,000 | 83,500 | 16 |
| 2009/01/21 | 80,900 | 82,500 | 80,900 | 81,000 | 15 |
| 2009/01/20 | 81,000 | 82,000 | 80,900 | 82,000 | 18 |
| 2009/01/19 | 78,000 | 80,000 | 76,000 | 80,000 | 22 |
| 2009/01/16 | 73,500 | 75,000 | 73,500 | 75,000 | 3 |
| 2009/01/15 | 69,000 | 71,000 | 69,000 | 71,000 | 4 |
| 2009/01/14 | 69,000 | 71,000 | 66,000 | 71,000 | 23 |
| 2009/01/13 | 69,000 | 72,000 | 69,000 | 70,000 | 114 |
| 2009/01/09 | 72,000 | 74,000 | 72,000 | 74,000 | 10 |
| 2009/01/08 | 67,000 | 71,000 | 67,000 | 71,000 | 23 |
| 2009/01/07 | 69,800 | 69,800 | 69,500 | 69,500 | 2 |
| 2009/01/06 | 69,800 | 69,800 | 69,800 | 69,800 | 3 |