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 |
---|---|---|---|---|---|
2016/12/30 | 878 | 878 | 875 | 878 | 3,200 |
2016/12/29 | 874 | 875 | 874 | 875 | 2,900 |
2016/12/28 | 879 | 880 | 875 | 875 | 1,400 |
2016/12/27 | 876 | 876 | 873 | 876 | 1,900 |
2016/12/26 | 873 | 879 | 873 | 876 | 1,300 |
2016/12/22 | 874 | 874 | 873 | 873 | 700 |
2016/12/21 | 876 | 876 | 873 | 874 | 800 |
2016/12/20 | 874 | 877 | 873 | 873 | 500 |
2016/12/19 | 877 | 877 | 872 | 872 | 1,600 |
2016/12/16 | 880 | 880 | 872 | 872 | 1,800 |
2016/12/15 | 872 | 872 | 870 | 871 | 1,000 |
2016/12/14 | 870 | 872 | 870 | 872 | 1,100 |
2016/12/13 | 873 | 873 | 869 | 872 | 1,400 |
2016/12/12 | 862 | 869 | 862 | 862 | 1,100 |
2016/12/09 | 868 | 868 | 860 | 860 | 1,000 |
2016/12/08 | 856 | 862 | 856 | 862 | 1,500 |
2016/12/07 | 857 | 858 | 857 | 857 | 1,300 |
2016/12/06 | 856 | 858 | 855 | 857 | 1,100 |
2016/12/05 | 854 | 858 | 853 | 854 | 700 |
2016/12/02 | 854 | 855 | 853 | 853 | 1,900 |
2016/12/01 | 853 | 853 | 851 | 853 | 1,300 |
2016/11/30 | 848 | 851 | 848 | 851 | 1,900 |
2016/11/29 | 844 | 848 | 844 | 848 | 1,700 |
2016/11/28 | 842 | 846 | 840 | 846 | 3,100 |
2016/11/25 | 850 | 850 | 841 | 845 | 2,800 |
2016/11/24 | 849 | 849 | 844 | 844 | 4,500 |
2016/11/22 | 850 | 850 | 848 | 848 | 1,200 |
2016/11/21 | 851 | 851 | 848 | 850 | 2,500 |
2016/11/18 | 852 | 852 | 850 | 850 | 1,800 |
2016/11/17 | 851 | 854 | 851 | 851 | 1,000 |
2016/11/16 | 850 | 852 | 850 | 851 | 700 |
2016/11/15 | 850 | 850 | 850 | 850 | 200 |
2016/11/14 | 852 | 852 | 850 | 850 | 1,000 |
2016/11/11 | 855 | 855 | 850 | 850 | 1,000 |
2016/11/10 | 853 | 855 | 850 | 855 | 1,400 |
2016/11/09 | 856 | 856 | 837 | 841 | 3,500 |
2016/11/08 | 855 | 869 | 853 | 853 | 1,600 |
2016/11/07 | 871 | 871 | 854 | 855 | 2,600 |
2016/11/04 | 868 | 871 | 863 | 863 | 1,400 |
2016/11/02 | 871 | 871 | 868 | 871 | 600 |
2016/11/01 | 890 | 890 | 870 | 871 | 2,500 |
2016/10/31 | 881 | 885 | 877 | 877 | 1,700 |
2016/10/28 | 876 | 877 | 875 | 877 | 400 |
2016/10/27 | 875 | 875 | 870 | 870 | 800 |
2016/10/26 | 875 | 875 | 875 | 875 | 300 |
2016/10/25 | 868 | 872 | 866 | 866 | 600 |
2016/10/24 | 868 | 868 | 867 | 867 | 600 |
2016/10/21 | 869 | 869 | 868 | 868 | 900 |
2016/10/20 | 876 | 876 | 869 | 869 | 400 |
2016/10/19 | 867 | 876 | 867 | 876 | 200 |
2016/10/18 | 880 | 880 | 868 | 868 | 300 |
2016/10/17 | 865 | 872 | 865 | 865 | 700 |
2016/10/14 | 865 | 865 | 865 | 865 | 300 |
2016/10/13 | 865 | 867 | 865 | 866 | 500 |
2016/10/12 | 867 | 882 | 867 | 867 | 600 |
2016/10/11 | 884 | 884 | 869 | 869 | 1,500 |
2016/10/07 | 872 | 885 | 872 | 872 | 1,200 |
2016/10/06 | 879 | 879 | 872 | 872 | 700 |
2016/10/05 | 873 | 874 | 871 | 871 | 900 |
2016/10/04 | 874 | 876 | 873 | 873 | 600 |
2016/10/03 | 880 | 880 | 874 | 879 | 800 |
2016/09/30 | 876 | 889 | 874 | 884 | 3,200 |
2016/09/29 | 876 | 889 | 875 | 882 | 2,500 |
2016/09/28 | 866 | 895 | 866 | 880 | 15,400 |
2016/09/27 | 901 | 910 | 900 | 910 | 34,900 |
2016/09/26 | 908 | 925 | 901 | 910 | 17,200 |
2016/09/23 | 900 | 905 | 898 | 905 | 3,100 |
2016/09/21 | 898 | 900 | 896 | 896 | 1,700 |
2016/09/20 | 898 | 898 | 896 | 898 | 2,600 |
2016/09/16 | 898 | 898 | 890 | 893 | 2,500 |
2016/09/15 | 898 | 898 | 895 | 897 | 1,000 |
2016/09/14 | 896 | 898 | 894 | 898 | 600 |
2016/09/13 | 892 | 898 | 892 | 898 | 800 |
2016/09/12 | 895 | 897 | 895 | 896 | 800 |
2016/09/09 | 890 | 898 | 890 | 898 | 1,000 |
2016/09/08 | 893 | 895 | 891 | 895 | 1,000 |
2016/09/07 | 889 | 890 | 889 | 890 | 900 |
2016/09/06 | 890 | 890 | 888 | 888 | 300 |
2016/09/05 | 890 | 890 | 883 | 890 | 2,600 |
2016/09/02 | 888 | 889 | 885 | 888 | 500 |
2016/09/01 | 889 | 890 | 881 | 881 | 1,300 |
2016/08/31 | 888 | 889 | 885 | 889 | 2,000 |
2016/08/30 | 888 | 888 | 887 | 888 | 1,100 |
2016/08/29 | 889 | 889 | 887 | 888 | 2,700 |
2016/08/26 | 879 | 887 | 879 | 887 | 1,400 |
2016/08/25 | 868 | 868 | 868 | 868 | 100 |
2016/08/24 | 880 | 880 | 868 | 868 | 700 |
2016/08/23 | 874 | 875 | 874 | 875 | 300 |
2016/08/22 | 870 | 880 | 867 | 880 | 900 |
2016/08/19 | 872 | 880 | 872 | 872 | 2,300 |
2016/08/18 | 874 | 875 | 873 | 873 | 300 |
2016/08/17 | 875 | 875 | 875 | 875 | 200 |
2016/08/16 | 880 | 880 | 874 | 875 | 500 |
2016/08/15 | 872 | 883 | 872 | 872 | 700 |
2016/08/12 | 880 | 880 | 872 | 872 | 200 |
2016/08/10 | 888 | 888 | 880 | 880 | 700 |
2016/08/09 | 873 | 873 | 873 | 873 | 100 |
2016/08/08 | 887 | 887 | 876 | 881 | 500 |
2016/08/05 | 871 | 884 | 871 | 874 | 400 |
2016/08/04 | 885 | 885 | 871 | 871 | 600 |
2016/08/03 | 878 | 886 | 873 | 885 | 600 |
2016/08/02 | 874 | 886 | 870 | 885 | 600 |
2016/08/01 | 884 | 884 | 874 | 874 | 500 |
2016/07/29 | 884 | 885 | 881 | 881 | 2,700 |
2016/07/28 | 875 | 876 | 874 | 876 | 1,100 |
2016/07/27 | 854 | 875 | 854 | 875 | 600 |
2016/07/26 | 882 | 882 | 845 | 854 | 7,300 |
2016/07/25 | 874 | 878 | 871 | 871 | 500 |
2016/07/22 | 873 | 875 | 868 | 874 | 500 |
2016/07/21 | 870 | 873 | 870 | 873 | 700 |
2016/07/20 | 864 | 870 | 864 | 870 | 400 |
2016/07/19 | 870 | 871 | 861 | 871 | 800 |
2016/07/15 | 870 | 870 | 866 | 870 | 2,000 |
2016/07/14 | 856 | 856 | 854 | 856 | 500 |
2016/07/13 | 857 | 859 | 855 | 856 | 900 |
2016/07/12 | 856 | 859 | 853 | 859 | 500 |
2016/07/11 | 851 | 859 | 851 | 856 | 500 |
2016/07/08 | 850 | 852 | 850 | 851 | 500 |
2016/07/07 | 851 | 852 | 851 | 852 | 200 |
2016/07/06 | 857 | 857 | 850 | 850 | 600 |
2016/07/05 | 865 | 865 | 857 | 857 | 300 |
2016/07/04 | 861 | 865 | 861 | 865 | 700 |
2016/07/01 | 862 | 862 | 862 | 862 | 200 |
2016/06/30 | 871 | 871 | 860 | 860 | 1,100 |
2016/06/29 | 858 | 858 | 842 | 842 | 500 |
2016/06/28 | 825 | 838 | 825 | 828 | 1,100 |
2016/06/27 | 829 | 840 | 829 | 830 | 1,300 |
2016/06/24 | 841 | 841 | 830 | 833 | 2,100 |
2016/06/23 | 857 | 857 | 840 | 840 | 500 |
2016/06/22 | 857 | 857 | 857 | 857 | 100 |
2016/06/21 | 857 | 857 | 857 | 857 | 100 |
2016/06/20 | 850 | 850 | 850 | 850 | 300 |
2016/06/17 | 833 | 850 | 833 | 850 | 500 |
2016/06/16 | 840 | 840 | 830 | 830 | 700 |
2016/06/15 | 850 | 850 | 839 | 840 | 1,500 |
2016/06/14 | 854 | 854 | 850 | 850 | 1,200 |
2016/06/13 | 858 | 858 | 856 | 856 | 600 |
2016/06/10 | 862 | 862 | 858 | 858 | 400 |
2016/06/09 | 860 | 862 | 860 | 862 | 200 |
2016/06/08 | 858 | 860 | 858 | 860 | 500 |
2016/06/07 | 863 | 864 | 858 | 858 | 1,800 |
2016/06/06 | 864 | 870 | 862 | 862 | 600 |
2016/06/03 | 874 | 874 | 863 | 863 | 800 |
2016/06/02 | 861 | 866 | 861 | 861 | 1,100 |
2016/06/01 | 870 | 871 | 863 | 863 | 1,100 |
2016/05/31 | 869 | 870 | 869 | 870 | 1,300 |
2016/05/30 | 869 | 869 | 865 | 869 | 1,000 |
2016/05/27 | 862 | 864 | 862 | 864 | 200 |
2016/05/26 | 862 | 865 | 861 | 861 | 400 |
2016/05/25 | 868 | 868 | 861 | 861 | 400 |
2016/05/24 | 870 | 870 | 860 | 869 | 300 |
2016/05/23 | 857 | 860 | 857 | 860 | 500 |
2016/05/20 | 860 | 860 | 857 | 857 | 300 |
2016/05/19 | 867 | 867 | 860 | 860 | 200 |
2016/05/18 | 867 | 867 | 860 | 860 | 400 |
2016/05/17 | 867 | 867 | 867 | 867 | 200 |
2016/05/16 | 857 | 867 | 853 | 867 | 300 |
2016/05/13 | 870 | 870 | 857 | 857 | 500 |
2016/05/12 | 863 | 865 | 863 | 865 | 200 |
2016/05/11 | 858 | 858 | 858 | 858 | 300 |
2016/05/10 | 864 | 864 | 855 | 856 | 900 |
2016/05/09 | 864 | 866 | 864 | 864 | 600 |
2016/05/06 | 855 | 865 | 852 | 865 | 400 |
2016/05/02 | 850 | 852 | 850 | 852 | 800 |
2016/04/28 | 865 | 867 | 864 | 864 | 1,100 |
2016/04/27 | 860 | 864 | 860 | 864 | 900 |
2016/04/26 | 864 | 864 | 857 | 857 | 200 |
2016/04/25 | 856 | 866 | 856 | 859 | 1,100 |
2016/04/22 | 855 | 856 | 852 | 856 | 500 |
2016/04/21 | 852 | 864 | 852 | 858 | 600 |
2016/04/20 | 852 | 860 | 851 | 852 | 800 |
2016/04/19 | 852 | 857 | 852 | 857 | 500 |
2016/04/18 | 850 | 852 | 850 | 852 | 700 |
2016/04/15 | 860 | 860 | 850 | 850 | 600 |
2016/04/14 | 847 | 862 | 847 | 850 | 700 |
2016/04/13 | 847 | 847 | 847 | 847 | 100 |
2016/04/12 | 849 | 849 | 845 | 848 | 800 |
2016/04/11 | 847 | 848 | 847 | 848 | 1,200 |
2016/04/08 | 840 | 846 | 838 | 846 | 600 |
2016/04/07 | 845 | 845 | 840 | 840 | 300 |
2016/04/06 | 838 | 850 | 837 | 837 | 1,000 |
2016/04/05 | 841 | 841 | 838 | 838 | 1,000 |
2016/04/04 | 853 | 855 | 841 | 841 | 1,000 |
2016/04/01 | 860 | 861 | 853 | 853 | 2,300 |
2016/03/31 | 861 | 867 | 861 | 861 | 1,400 |
2016/03/30 | 875 | 875 | 860 | 870 | 2,100 |
2016/03/29 | 853 | 883 | 851 | 876 | 10,000 |
2016/03/28 | 903 | 907 | 901 | 903 | 27,600 |
2016/03/25 | 895 | 899 | 895 | 899 | 4,600 |
2016/03/24 | 896 | 897 | 894 | 895 | 2,100 |
2016/03/23 | 897 | 897 | 894 | 896 | 1,900 |
2016/03/22 | 898 | 900 | 894 | 894 | 3,200 |
2016/03/18 | 900 | 901 | 897 | 898 | 1,600 |
2016/03/17 | 900 | 901 | 900 | 900 | 900 |
2016/03/16 | 901 | 901 | 896 | 896 | 1,500 |
2016/03/15 | 899 | 902 | 894 | 896 | 1,100 |
2016/03/14 | 900 | 902 | 895 | 899 | 2,400 |
2016/03/11 | 898 | 900 | 898 | 899 | 1,100 |
2016/03/10 | 899 | 899 | 895 | 898 | 700 |
2016/03/09 | 898 | 898 | 888 | 889 | 900 |
2016/03/08 | 889 | 889 | 888 | 888 | 800 |
2016/03/07 | 895 | 898 | 890 | 891 | 1,600 |
2016/03/04 | 883 | 890 | 883 | 890 | 900 |
2016/03/03 | 879 | 892 | 879 | 884 | 700 |
2016/03/02 | 875 | 896 | 875 | 896 | 1,300 |
2016/03/01 | 866 | 874 | 866 | 874 | 700 |
2016/02/29 | 877 | 877 | 861 | 868 | 2,200 |
2016/02/26 | 849 | 866 | 849 | 860 | 700 |
2016/02/25 | 845 | 851 | 840 | 848 | 1,800 |
2016/02/24 | 846 | 848 | 842 | 848 | 600 |
2016/02/23 | 849 | 849 | 846 | 846 | 700 |
2016/02/22 | 849 | 851 | 841 | 846 | 900 |
2016/02/19 | 820 | 850 | 820 | 841 | 1,700 |
2016/02/18 | 850 | 853 | 850 | 850 | 1,300 |
2016/02/17 | 854 | 855 | 849 | 849 | 400 |
2016/02/16 | 847 | 861 | 847 | 854 | 800 |
2016/02/15 | 849 | 858 | 830 | 846 | 2,700 |
2016/02/12 | 800 | 830 | 788 | 825 | 5,400 |
2016/02/10 | 881 | 881 | 859 | 859 | 900 |
2016/02/09 | 891 | 891 | 880 | 881 | 2,000 |
2016/02/08 | 894 | 894 | 889 | 889 | 400 |
2016/02/05 | 888 | 897 | 888 | 891 | 700 |
2016/02/04 | 891 | 891 | 891 | 891 | 300 |
2016/02/03 | 901 | 901 | 891 | 893 | 600 |
2016/02/02 | 904 | 904 | 900 | 900 | 1,400 |
2016/02/01 | 885 | 900 | 885 | 893 | 2,100 |
2016/01/29 | 887 | 900 | 885 | 900 | 2,700 |
2016/01/28 | 888 | 900 | 888 | 900 | 900 |
2016/01/27 | 887 | 887 | 887 | 887 | 100 |
2016/01/26 | 892 | 893 | 880 | 882 | 2,300 |
2016/01/25 | 861 | 868 | 859 | 868 | 1,400 |
2016/01/22 | 864 | 864 | 846 | 862 | 1,500 |
2016/01/21 | 849 | 864 | 836 | 855 | 3,400 |
2016/01/20 | 866 | 869 | 855 | 855 | 1,700 |
2016/01/19 | 870 | 885 | 866 | 866 | 800 |
2016/01/18 | 867 | 886 | 867 | 875 | 2,200 |
2016/01/15 | 901 | 904 | 892 | 892 | 1,300 |
2016/01/14 | 907 | 907 | 896 | 904 | 1,500 |
2016/01/13 | 899 | 909 | 898 | 899 | 1,100 |
2016/01/12 | 914 | 914 | 895 | 896 | 1,900 |
2016/01/08 | 904 | 907 | 899 | 904 | 900 |
2016/01/07 | 898 | 945 | 898 | 904 | 3,300 |
2016/01/06 | 909 | 909 | 898 | 898 | 2,100 |
2016/01/05 | 908 | 910 | 906 | 909 | 1,100 |
2016/01/04 | 904 | 916 | 904 | 908 | 2,900 |