日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ