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 |
---|---|---|---|---|---|
2002/12/27 | 400 | 400 | 400 | 400 | 1,000 |
2002/12/25 | 400 | 420 | 400 | 410 | 7,000 |
2002/12/24 | 400 | 400 | 400 | 400 | 2,000 |
2002/12/20 | 380 | 395 | 380 | 395 | 8,000 |
2002/12/19 | 390 | 390 | 390 | 390 | 1,000 |
2002/12/17 | 400 | 400 | 400 | 400 | 1,000 |
2002/12/13 | 430 | 430 | 430 | 430 | 4,000 |
2002/12/12 | 390 | 390 | 390 | 390 | 2,000 |
2002/12/11 | 390 | 390 | 390 | 390 | 1,000 |
2002/12/10 | 390 | 400 | 390 | 400 | 2,000 |
2002/12/06 | 400 | 400 | 400 | 400 | 6,000 |
2002/12/05 | 400 | 400 | 390 | 390 | 2,000 |
2002/12/04 | 400 | 400 | 400 | 400 | 2,000 |
2002/12/02 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/29 | 430 | 430 | 430 | 430 | 2,000 |
2002/11/28 | 430 | 430 | 430 | 430 | 2,000 |
2002/11/27 | 400 | 410 | 400 | 400 | 4,000 |
2002/11/25 | 400 | 420 | 400 | 405 | 3,000 |
2002/11/22 | 400 | 400 | 398 | 400 | 2,000 |
2002/11/21 | 375 | 380 | 375 | 380 | 6,000 |
2002/11/20 | 360 | 360 | 355 | 355 | 3,000 |
2002/11/19 | 350 | 350 | 350 | 350 | 2,000 |
2002/11/18 | 350 | 360 | 350 | 350 | 24,000 |
2002/11/15 | 405 | 410 | 350 | 350 | 20,000 |
2002/11/12 | 441 | 441 | 441 | 441 | 2,000 |
2002/11/06 | 440 | 442 | 440 | 442 | 8,000 |
2002/10/31 | 440 | 440 | 440 | 440 | 4,000 |
2002/10/30 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/29 | 440 | 440 | 440 | 440 | 8,000 |
2002/10/25 | 443 | 443 | 440 | 440 | 6,000 |
2002/10/22 | 435 | 435 | 435 | 435 | 2,000 |
2002/10/21 | 435 | 435 | 430 | 430 | 7,000 |
2002/10/18 | 425 | 435 | 425 | 430 | 5,000 |
2002/10/16 | 420 | 420 | 420 | 420 | 3,000 |
2002/10/15 | 410 | 410 | 400 | 400 | 15,000 |
2002/10/10 | 430 | 430 | 420 | 420 | 4,000 |
2002/10/09 | 430 | 430 | 430 | 430 | 1,000 |
2002/10/08 | 430 | 430 | 430 | 430 | 3,000 |
2002/10/07 | 435 | 435 | 435 | 435 | 2,000 |
2002/10/04 | 445 | 445 | 435 | 440 | 4,000 |
2002/10/02 | 445 | 445 | 445 | 445 | 2,000 |
2002/10/01 | 435 | 440 | 435 | 440 | 5,000 |
2002/09/27 | 435 | 450 | 435 | 450 | 5,000 |
2002/09/26 | 450 | 450 | 435 | 435 | 3,000 |
2002/09/25 | 435 | 450 | 435 | 450 | 10,000 |
2002/09/24 | 450 | 450 | 445 | 445 | 5,000 |
2002/09/19 | 480 | 480 | 470 | 480 | 3,000 |
2002/09/05 | 460 | 460 | 460 | 460 | 5,000 |
2002/08/30 | 480 | 480 | 460 | 460 | 3,000 |
2002/08/28 | 483 | 483 | 483 | 483 | 1,000 |
2002/08/23 | 490 | 490 | 490 | 490 | 2,000 |
2002/08/22 | 485 | 490 | 485 | 485 | 6,000 |
2002/08/20 | 500 | 500 | 500 | 500 | 3,000 |
2002/08/19 | 500 | 500 | 500 | 500 | 4,000 |
2002/08/16 | 485 | 500 | 485 | 500 | 8,000 |
2002/08/14 | 485 | 485 | 485 | 485 | 2,000 |
2002/08/13 | 485 | 485 | 485 | 485 | 1,000 |
2002/08/08 | 490 | 490 | 485 | 485 | 4,000 |
2002/08/06 | 490 | 490 | 480 | 480 | 3,000 |
2002/07/31 | 500 | 500 | 500 | 500 | 1,000 |
2002/07/25 | 500 | 500 | 490 | 490 | 2,000 |
2002/07/24 | 465 | 465 | 460 | 465 | 7,000 |
2002/07/23 | 470 | 470 | 460 | 460 | 3,000 |
2002/07/16 | 487 | 487 | 487 | 487 | 3,000 |
2002/07/15 | 490 | 495 | 485 | 490 | 32,000 |
2002/07/12 | 480 | 505 | 480 | 490 | 25,000 |
2002/07/11 | 490 | 490 | 470 | 470 | 2,000 |
2002/07/10 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/09 | 490 | 495 | 490 | 495 | 6,000 |
2002/07/08 | 470 | 498 | 465 | 498 | 18,000 |
2002/07/05 | 470 | 470 | 470 | 470 | 4,000 |
2002/07/04 | 470 | 480 | 470 | 470 | 14,000 |
2002/07/03 | 485 | 500 | 485 | 485 | 2,000 |
2002/07/02 | 460 | 480 | 455 | 480 | 22,000 |
2002/07/01 | 471 | 475 | 470 | 475 | 12,000 |
2002/06/26 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/25 | 505 | 505 | 505 | 505 | 2,000 |
2002/06/24 | 460 | 480 | 460 | 480 | 3,000 |
2002/06/21 | 450 | 460 | 450 | 460 | 3,000 |
2002/06/20 | 460 | 460 | 440 | 450 | 11,000 |
2002/06/19 | 485 | 485 | 460 | 460 | 15,000 |
2002/06/18 | 495 | 495 | 485 | 490 | 8,000 |
2002/06/17 | 485 | 505 | 485 | 495 | 4,000 |
2002/06/14 | 515 | 520 | 500 | 500 | 16,000 |
2002/06/13 | 525 | 525 | 515 | 520 | 12,000 |
2002/06/12 | 530 | 530 | 520 | 525 | 16,000 |
2002/06/10 | 560 | 560 | 540 | 540 | 9,000 |
2002/06/07 | 535 | 560 | 535 | 560 | 19,000 |
2002/06/06 | 540 | 549 | 540 | 545 | 13,000 |
2002/06/05 | 545 | 545 | 530 | 540 | 5,000 |
2002/06/03 | 550 | 551 | 550 | 551 | 4,000 |
2002/05/31 | 550 | 550 | 550 | 550 | 2,000 |
2002/05/30 | 550 | 560 | 550 | 550 | 24,000 |
2002/05/29 | 562 | 570 | 550 | 565 | 17,000 |
2002/05/28 | 580 | 580 | 580 | 580 | 1,000 |
2002/05/27 | 580 | 580 | 550 | 570 | 27,000 |
2002/05/24 | 630 | 630 | 620 | 620 | 2,000 |
2002/05/20 | 645 | 645 | 620 | 620 | 7,000 |
2002/05/17 | 635 | 645 | 635 | 640 | 23,000 |
2002/05/16 | 630 | 635 | 628 | 632 | 23,000 |
2002/05/15 | 650 | 650 | 621 | 622 | 34,000 |
2002/05/14 | 620 | 650 | 620 | 644 | 44,000 |
2002/05/13 | 625 | 625 | 610 | 620 | 17,000 |
2002/05/10 | 610 | 621 | 610 | 620 | 21,000 |
2002/05/09 | 580 | 610 | 575 | 605 | 42,000 |
2002/05/08 | 550 | 580 | 550 | 580 | 29,000 |
2002/05/07 | 540 | 560 | 540 | 555 | 17,000 |
2002/05/02 | 535 | 535 | 535 | 535 | 3,000 |
2002/05/01 | 535 | 535 | 535 | 535 | 1,000 |
2002/04/26 | 520 | 520 | 520 | 520 | 1,000 |
2002/04/25 | 525 | 525 | 510 | 525 | 9,000 |
2002/04/24 | 535 | 540 | 510 | 520 | 23,000 |
2002/04/23 | 540 | 540 | 540 | 540 | 2,000 |
2002/04/22 | 550 | 550 | 545 | 550 | 3,000 |
2002/04/19 | 541 | 550 | 541 | 550 | 2,000 |
2002/04/16 | 555 | 555 | 550 | 555 | 7,000 |
2002/04/15 | 560 | 560 | 555 | 555 | 6,000 |
2002/04/12 | 580 | 585 | 575 | 575 | 4,000 |
2002/04/11 | 575 | 580 | 575 | 580 | 4,000 |
2002/04/10 | 570 | 605 | 570 | 590 | 26,000 |
2002/04/09 | 590 | 590 | 560 | 575 | 50,000 |
2002/04/08 | 550 | 585 | 545 | 585 | 45,000 |
2002/04/05 | 520 | 545 | 520 | 535 | 20,000 |
2002/04/04 | 505 | 525 | 505 | 525 | 14,000 |
2002/04/03 | 495 | 495 | 495 | 495 | 1,000 |
2002/04/02 | 510 | 510 | 500 | 500 | 3,000 |
2002/04/01 | 500 | 500 | 500 | 500 | 4,000 |
2002/03/29 | 510 | 510 | 510 | 510 | 3,000 |
2002/03/28 | 515 | 515 | 510 | 515 | 3,000 |
2002/03/27 | 515 | 515 | 515 | 515 | 3,000 |
2002/03/26 | 540 | 540 | 520 | 520 | 8,000 |
2002/03/25 | 530 | 540 | 530 | 540 | 6,000 |
2002/03/22 | 530 | 530 | 530 | 530 | 1,000 |
2002/03/20 | 530 | 535 | 515 | 535 | 10,000 |
2002/03/19 | 525 | 535 | 520 | 520 | 13,000 |
2002/03/18 | 530 | 535 | 525 | 525 | 5,000 |
2002/03/15 | 510 | 510 | 510 | 510 | 1,000 |
2002/03/14 | 510 | 510 | 495 | 500 | 9,000 |
2002/03/13 | 530 | 530 | 530 | 530 | 2,000 |
2002/03/08 | 510 | 510 | 495 | 510 | 7,000 |
2002/03/05 | 510 | 510 | 510 | 510 | 1,000 |
2002/03/04 | 505 | 505 | 505 | 505 | 2,000 |
2002/03/01 | 500 | 500 | 490 | 500 | 10,000 |
2002/02/28 | 505 | 505 | 500 | 500 | 3,000 |
2002/02/27 | 495 | 500 | 495 | 500 | 2,000 |
2002/02/25 | 505 | 505 | 490 | 500 | 12,000 |
2002/02/21 | 500 | 500 | 498 | 500 | 2,000 |
2002/02/20 | 500 | 500 | 500 | 500 | 2,000 |
2002/02/19 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/18 | 495 | 500 | 495 | 500 | 2,000 |
2002/02/14 | 500 | 500 | 500 | 500 | 2,000 |
2002/02/12 | 500 | 500 | 490 | 500 | 3,000 |
2002/02/07 | 500 | 500 | 500 | 500 | 3,000 |
2002/02/06 | 510 | 510 | 510 | 510 | 1,000 |
2002/02/04 | 505 | 515 | 500 | 515 | 6,000 |
2002/02/01 | 500 | 500 | 500 | 500 | 2,000 |
2002/01/31 | 505 | 505 | 500 | 500 | 2,000 |
2002/01/28 | 505 | 505 | 505 | 505 | 1,000 |
2002/01/25 | 495 | 505 | 490 | 505 | 6,000 |
2002/01/23 | 485 | 485 | 485 | 485 | 2,000 |
2002/01/22 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/18 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/16 | 485 | 485 | 485 | 485 | 10,000 |
2002/01/11 | 495 | 495 | 495 | 495 | 1,000 |
2002/01/09 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/08 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/07 | 490 | 495 | 480 | 480 | 5,000 |
2002/01/04 | 480 | 490 | 480 | 490 | 3,000 |