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 |
---|---|---|---|---|---|
2000/12/29 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/28 | 440 | 445 | 440 | 440 | 4,000 |
2000/12/27 | 430 | 440 | 420 | 430 | 16,000 |
2000/12/26 | 425 | 425 | 415 | 420 | 10,000 |
2000/12/25 | 425 | 425 | 420 | 420 | 5,000 |
2000/12/22 | 435 | 435 | 420 | 420 | 6,000 |
2000/12/21 | 440 | 445 | 425 | 425 | 12,000 |
2000/12/20 | 440 | 450 | 440 | 450 | 7,000 |
2000/12/19 | 445 | 445 | 445 | 445 | 5,000 |
2000/12/18 | 445 | 445 | 445 | 445 | 2,000 |
2000/12/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/13 | 440 | 451 | 440 | 451 | 2,000 |
2000/12/12 | 451 | 451 | 451 | 451 | 2,000 |
2000/12/11 | 440 | 440 | 430 | 430 | 2,000 |
2000/12/08 | 440 | 440 | 440 | 440 | 1,000 |
2000/12/07 | 430 | 440 | 430 | 435 | 5,000 |
2000/12/06 | 420 | 430 | 420 | 430 | 5,000 |
2000/12/01 | 420 | 430 | 420 | 430 | 2,000 |
2000/11/27 | 420 | 420 | 420 | 420 | 1,000 |
2000/11/24 | 440 | 440 | 440 | 440 | 2,000 |
2000/11/22 | 420 | 430 | 420 | 430 | 2,000 |
2000/11/21 | 430 | 430 | 430 | 430 | 4,000 |
2000/11/17 | 436 | 436 | 436 | 436 | 1,000 |
2000/11/16 | 435 | 435 | 435 | 435 | 2,000 |
2000/11/15 | 420 | 425 | 420 | 425 | 7,000 |
2000/11/14 | 440 | 470 | 410 | 410 | 36,000 |
2000/11/13 | 420 | 420 | 420 | 420 | 3,000 |
2000/11/10 | 415 | 415 | 415 | 415 | 1,000 |
2000/11/08 | 410 | 410 | 400 | 400 | 20,000 |
2000/11/07 | 440 | 440 | 410 | 410 | 23,000 |
2000/11/06 | 425 | 425 | 425 | 425 | 1,000 |
2000/11/01 | 430 | 430 | 420 | 420 | 5,000 |
2000/10/30 | 420 | 425 | 420 | 425 | 3,000 |
2000/10/27 | 410 | 415 | 410 | 415 | 2,000 |
2000/10/25 | 420 | 420 | 420 | 420 | 1,000 |
2000/10/24 | 420 | 420 | 400 | 410 | 4,000 |
2000/10/23 | 430 | 440 | 420 | 421 | 19,000 |
2000/10/20 | 430 | 435 | 420 | 435 | 16,000 |
2000/10/19 | 440 | 440 | 430 | 430 | 17,000 |
2000/10/18 | 440 | 440 | 435 | 435 | 4,000 |
2000/10/17 | 435 | 435 | 430 | 435 | 12,000 |
2000/10/12 | 410 | 430 | 410 | 430 | 3,000 |
2000/10/06 | 420 | 430 | 420 | 430 | 6,000 |
2000/10/05 | 430 | 430 | 415 | 415 | 3,000 |
2000/10/04 | 430 | 430 | 425 | 425 | 4,000 |
2000/10/03 | 420 | 420 | 420 | 420 | 1,000 |
2000/10/02 | 425 | 425 | 425 | 425 | 2,000 |
2000/09/29 | 440 | 440 | 425 | 425 | 5,000 |
2000/09/27 | 440 | 450 | 430 | 430 | 5,000 |
2000/09/26 | 410 | 460 | 410 | 460 | 5,000 |
2000/09/25 | 440 | 440 | 440 | 440 | 4,000 |
2000/09/22 | 440 | 440 | 420 | 440 | 13,000 |
2000/09/21 | 475 | 475 | 475 | 475 | 1,000 |
2000/09/20 | 480 | 480 | 480 | 480 | 1,000 |
2000/09/19 | 445 | 445 | 445 | 445 | 1,000 |
2000/09/14 | 475 | 475 | 475 | 475 | 1,000 |
2000/09/13 | 475 | 490 | 455 | 455 | 8,000 |
2000/09/11 | 485 | 485 | 485 | 485 | 2,000 |
2000/09/08 | 495 | 500 | 480 | 490 | 5,000 |
2000/09/05 | 480 | 480 | 480 | 480 | 1,000 |
2000/08/30 | 480 | 480 | 480 | 480 | 3,000 |
2000/08/28 | 500 | 500 | 500 | 500 | 1,000 |
2000/08/25 | 510 | 510 | 490 | 500 | 17,000 |
2000/08/24 | 505 | 505 | 505 | 505 | 4,000 |
2000/08/23 | 506 | 510 | 506 | 510 | 3,000 |
2000/08/21 | 510 | 510 | 510 | 510 | 1,000 |
2000/08/17 | 510 | 510 | 510 | 510 | 1,000 |
2000/08/16 | 510 | 515 | 510 | 515 | 6,000 |
2000/08/15 | 510 | 510 | 500 | 505 | 10,000 |
2000/08/14 | 510 | 510 | 505 | 505 | 3,000 |
2000/08/11 | 510 | 515 | 510 | 515 | 2,000 |
2000/08/09 | 505 | 505 | 505 | 505 | 1,000 |
2000/08/08 | 515 | 515 | 515 | 515 | 1,000 |
2000/08/07 | 505 | 515 | 505 | 515 | 2,000 |
2000/08/02 | 510 | 510 | 510 | 510 | 3,000 |
2000/08/01 | 530 | 530 | 520 | 530 | 4,000 |
2000/07/31 | 520 | 530 | 520 | 525 | 6,000 |
2000/07/28 | 530 | 530 | 530 | 530 | 1,000 |
2000/07/27 | 550 | 550 | 520 | 545 | 18,000 |
2000/07/26 | 560 | 565 | 560 | 565 | 4,000 |
2000/07/25 | 570 | 570 | 560 | 560 | 5,000 |
2000/07/24 | 560 | 575 | 560 | 560 | 4,000 |
2000/07/21 | 570 | 570 | 570 | 570 | 1,000 |
2000/07/18 | 575 | 585 | 575 | 585 | 6,000 |
2000/07/17 | 595 | 595 | 595 | 595 | 1,000 |
2000/07/14 | 605 | 605 | 590 | 590 | 5,000 |
2000/07/13 | 615 | 615 | 615 | 615 | 4,000 |
2000/07/12 | 600 | 640 | 600 | 630 | 26,000 |
2000/07/10 | 595 | 600 | 595 | 600 | 10,000 |
2000/07/07 | 605 | 605 | 605 | 605 | 1,000 |
2000/07/05 | 605 | 605 | 600 | 600 | 20,000 |
2000/07/04 | 600 | 605 | 600 | 605 | 3,000 |
2000/07/03 | 600 | 600 | 590 | 600 | 9,000 |
2000/06/30 | 600 | 605 | 600 | 600 | 5,000 |
2000/06/28 | 590 | 590 | 590 | 590 | 1,000 |
2000/06/27 | 585 | 595 | 585 | 595 | 3,000 |
2000/06/26 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/23 | 605 | 605 | 605 | 605 | 1,000 |
2000/06/22 | 585 | 590 | 585 | 585 | 3,000 |
2000/06/21 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/20 | 585 | 585 | 585 | 585 | 1,000 |
2000/06/19 | 590 | 590 | 590 | 590 | 2,000 |
2000/06/16 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/15 | 590 | 600 | 590 | 600 | 7,000 |
2000/06/14 | 590 | 590 | 580 | 590 | 7,000 |
2000/06/13 | 600 | 600 | 585 | 590 | 4,000 |
2000/06/12 | 585 | 595 | 580 | 595 | 9,000 |
2000/06/08 | 600 | 600 | 600 | 600 | 3,000 |
2000/06/07 | 605 | 605 | 600 | 600 | 7,000 |
2000/06/06 | 595 | 610 | 595 | 610 | 5,000 |
2000/06/05 | 610 | 620 | 610 | 615 | 3,000 |
2000/06/01 | 620 | 625 | 620 | 620 | 4,000 |
2000/05/31 | 645 | 645 | 620 | 620 | 5,000 |
2000/05/30 | 650 | 650 | 650 | 650 | 1,000 |
2000/05/29 | 665 | 665 | 665 | 665 | 1,000 |
2000/05/26 | 630 | 660 | 630 | 650 | 22,000 |
2000/05/25 | 635 | 655 | 620 | 630 | 9,000 |
2000/05/24 | 630 | 640 | 630 | 640 | 3,000 |
2000/05/23 | 630 | 630 | 630 | 630 | 1,000 |
2000/05/22 | 650 | 650 | 630 | 640 | 10,000 |
2000/05/19 | 670 | 670 | 660 | 660 | 6,000 |
2000/05/16 | 660 | 660 | 660 | 660 | 4,000 |
2000/05/15 | 650 | 650 | 645 | 650 | 4,000 |
2000/05/11 | 640 | 650 | 640 | 650 | 5,000 |
2000/05/10 | 680 | 680 | 650 | 650 | 22,000 |
2000/05/08 | 680 | 680 | 680 | 680 | 1,000 |
2000/05/01 | 690 | 690 | 680 | 680 | 2,000 |
2000/04/28 | 685 | 690 | 680 | 680 | 7,000 |
2000/04/27 | 675 | 675 | 675 | 675 | 3,000 |
2000/04/25 | 670 | 675 | 670 | 675 | 2,000 |
2000/04/24 | 660 | 660 | 650 | 655 | 7,000 |
2000/04/21 | 660 | 660 | 660 | 660 | 2,000 |
2000/04/18 | 660 | 670 | 650 | 665 | 11,000 |
2000/04/17 | 700 | 700 | 670 | 690 | 10,000 |
2000/04/14 | 710 | 715 | 695 | 695 | 7,000 |
2000/04/13 | 715 | 715 | 715 | 715 | 2,000 |
2000/04/12 | 735 | 735 | 720 | 725 | 8,000 |
2000/04/11 | 730 | 740 | 725 | 725 | 6,000 |
2000/04/10 | 740 | 745 | 735 | 735 | 5,000 |
2000/04/07 | 725 | 735 | 725 | 735 | 2,000 |
2000/04/05 | 740 | 740 | 725 | 735 | 10,000 |
2000/04/04 | 755 | 755 | 735 | 740 | 7,000 |
2000/04/03 | 760 | 760 | 760 | 760 | 1,000 |
2000/03/31 | 755 | 755 | 745 | 745 | 6,000 |
2000/03/30 | 760 | 770 | 760 | 770 | 3,000 |
2000/03/29 | 780 | 800 | 770 | 770 | 16,000 |
2000/03/28 | 800 | 800 | 790 | 790 | 11,000 |
2000/03/27 | 770 | 810 | 770 | 810 | 4,000 |
2000/03/24 | 775 | 800 | 735 | 755 | 66,000 |
2000/03/23 | 780 | 790 | 750 | 775 | 11,000 |
2000/03/22 | 740 | 780 | 740 | 755 | 5,000 |
2000/03/21 | 755 | 755 | 740 | 740 | 11,000 |
2000/03/17 | 740 | 740 | 740 | 740 | 2,000 |
2000/03/16 | 740 | 750 | 720 | 735 | 20,000 |
2000/03/15 | 740 | 740 | 740 | 740 | 1,000 |
2000/03/14 | 745 | 750 | 740 | 750 | 13,000 |
2000/03/13 | 750 | 755 | 745 | 755 | 7,000 |
2000/03/10 | 765 | 765 | 755 | 755 | 2,000 |
2000/03/09 | 765 | 765 | 745 | 760 | 13,000 |
2000/03/08 | 760 | 765 | 755 | 765 | 9,000 |
2000/03/07 | 765 | 765 | 755 | 760 | 11,000 |
2000/03/06 | 760 | 775 | 760 | 765 | 8,000 |
2000/03/03 | 765 | 770 | 765 | 765 | 6,000 |
2000/03/02 | 765 | 765 | 760 | 765 | 11,000 |
2000/03/01 | 760 | 780 | 760 | 765 | 3,000 |
2000/02/28 | 765 | 780 | 765 | 765 | 3,000 |
2000/02/25 | 790 | 790 | 770 | 770 | 3,000 |
2000/02/24 | 785 | 785 | 770 | 770 | 3,000 |
2000/02/23 | 765 | 765 | 765 | 765 | 1,000 |
2000/02/22 | 765 | 770 | 755 | 765 | 21,000 |
2000/02/21 | 760 | 760 | 760 | 760 | 1,000 |
2000/02/18 | 770 | 770 | 760 | 760 | 5,000 |
2000/02/17 | 765 | 765 | 760 | 765 | 12,000 |
2000/02/15 | 765 | 770 | 765 | 770 | 5,000 |
2000/02/14 | 785 | 785 | 770 | 770 | 2,000 |
2000/02/10 | 770 | 770 | 770 | 770 | 4,000 |
2000/02/09 | 765 | 780 | 765 | 780 | 3,000 |
2000/02/08 | 770 | 770 | 770 | 770 | 2,000 |
2000/02/07 | 780 | 780 | 770 | 775 | 4,000 |
2000/02/04 | 775 | 775 | 765 | 775 | 5,000 |
2000/02/03 | 780 | 785 | 770 | 775 | 11,000 |
2000/02/02 | 795 | 795 | 785 | 785 | 3,000 |
2000/02/01 | 785 | 790 | 780 | 780 | 6,000 |
2000/01/31 | 790 | 810 | 790 | 800 | 20,000 |
2000/01/28 | 820 | 820 | 820 | 820 | 5,000 |
2000/01/27 | 825 | 825 | 820 | 820 | 3,000 |
2000/01/25 | 815 | 820 | 805 | 815 | 4,000 |
2000/01/24 | 800 | 800 | 800 | 800 | 1,000 |
2000/01/21 | 800 | 800 | 800 | 800 | 3,000 |
2000/01/20 | 800 | 800 | 800 | 800 | 1,000 |
2000/01/19 | 780 | 800 | 780 | 800 | 5,000 |
2000/01/18 | 770 | 780 | 760 | 780 | 6,000 |
2000/01/17 | 755 | 760 | 745 | 760 | 7,000 |
2000/01/14 | 765 | 765 | 745 | 750 | 25,000 |
2000/01/13 | 760 | 760 | 755 | 755 | 6,000 |
2000/01/12 | 780 | 780 | 760 | 775 | 5,000 |
2000/01/11 | 770 | 780 | 765 | 780 | 5,000 |
2000/01/07 | 775 | 780 | 775 | 780 | 6,000 |
2000/01/06 | 780 | 795 | 780 | 790 | 6,000 |
2000/01/05 | 790 | 790 | 775 | 775 | 11,000 |
2000/01/04 | 785 | 785 | 785 | 785 | 1,000 |