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 |
|---|---|---|---|---|---|
| 2003/12/30 | 518 | 520 | 511 | 518 | 5,000 |
| 2003/12/29 | 506 | 511 | 506 | 511 | 6,000 |
| 2003/12/26 | 500 | 505 | 500 | 505 | 2,000 |
| 2003/12/25 | 498 | 509 | 495 | 500 | 12,000 |
| 2003/12/24 | 500 | 500 | 494 | 494 | 8,000 |
| 2003/12/22 | 490 | 498 | 490 | 498 | 3,000 |
| 2003/12/19 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/12/18 | 499 | 500 | 490 | 490 | 6,000 |
| 2003/12/16 | 507 | 507 | 506 | 506 | 8,000 |
| 2003/12/15 | 506 | 506 | 506 | 506 | 1,000 |
| 2003/12/12 | 510 | 511 | 490 | 490 | 8,000 |
| 2003/12/11 | 487 | 487 | 487 | 487 | 2,000 |
| 2003/12/10 | 487 | 487 | 486 | 487 | 4,000 |
| 2003/12/09 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/12/08 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/12/05 | 482 | 486 | 482 | 485 | 11,000 |
| 2003/12/04 | 482 | 484 | 481 | 481 | 8,000 |
| 2003/12/03 | 490 | 490 | 480 | 481 | 20,000 |
| 2003/12/01 | 484 | 487 | 480 | 480 | 15,000 |
| 2003/11/28 | 493 | 494 | 489 | 489 | 9,000 |
| 2003/11/27 | 495 | 498 | 495 | 495 | 13,000 |
| 2003/11/26 | 498 | 500 | 494 | 494 | 14,000 |
| 2003/11/25 | 496 | 500 | 496 | 500 | 9,000 |
| 2003/11/21 | 500 | 500 | 495 | 495 | 2,000 |
| 2003/11/20 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/11/19 | 499 | 500 | 499 | 500 | 9,000 |
| 2003/11/18 | 510 | 520 | 500 | 500 | 29,000 |
| 2003/11/17 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/11/14 | 511 | 520 | 511 | 520 | 5,000 |
| 2003/11/13 | 510 | 523 | 510 | 520 | 11,000 |
| 2003/11/11 | 510 | 520 | 510 | 520 | 4,000 |
| 2003/11/10 | 525 | 525 | 520 | 520 | 4,000 |
| 2003/11/07 | 525 | 528 | 525 | 528 | 4,000 |
| 2003/11/06 | 528 | 528 | 528 | 528 | 1,000 |
| 2003/11/04 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/10/31 | 524 | 525 | 524 | 525 | 2,000 |
| 2003/10/30 | 524 | 526 | 523 | 525 | 12,000 |
| 2003/10/28 | 523 | 525 | 523 | 525 | 5,000 |
| 2003/10/27 | 520 | 525 | 520 | 525 | 23,000 |
| 2003/10/24 | 535 | 540 | 520 | 525 | 35,000 |
| 2003/10/23 | 539 | 540 | 520 | 525 | 43,000 |
| 2003/10/22 | 545 | 550 | 545 | 545 | 11,000 |
| 2003/10/21 | 590 | 591 | 565 | 565 | 40,000 |
| 2003/10/20 | 521 | 600 | 521 | 590 | 47,000 |
| 2003/10/17 | 523 | 526 | 520 | 520 | 19,000 |
| 2003/10/16 | 526 | 528 | 524 | 525 | 13,000 |
| 2003/10/15 | 526 | 532 | 526 | 526 | 29,000 |
| 2003/10/14 | 506 | 535 | 506 | 530 | 19,000 |
| 2003/10/10 | 505 | 510 | 505 | 505 | 3,000 |
| 2003/10/09 | 500 | 505 | 498 | 500 | 17,000 |
| 2003/10/08 | 492 | 495 | 492 | 495 | 4,000 |
| 2003/10/07 | 498 | 498 | 491 | 492 | 14,000 |
| 2003/10/06 | 492 | 495 | 492 | 495 | 4,000 |
| 2003/10/03 | 490 | 498 | 490 | 492 | 6,000 |
| 2003/10/02 | 498 | 499 | 495 | 498 | 5,000 |
| 2003/10/01 | 498 | 500 | 490 | 491 | 18,000 |
| 2003/09/30 | 501 | 502 | 500 | 500 | 3,000 |
| 2003/09/29 | 503 | 503 | 500 | 500 | 2,000 |
| 2003/09/25 | 504 | 506 | 503 | 503 | 8,000 |
| 2003/09/24 | 510 | 519 | 509 | 509 | 12,000 |
| 2003/09/22 | 520 | 520 | 510 | 510 | 8,000 |
| 2003/09/19 | 510 | 510 | 502 | 510 | 9,000 |
| 2003/09/18 | 510 | 512 | 500 | 501 | 56,000 |
| 2003/09/17 | 498 | 501 | 495 | 499 | 25,000 |
| 2003/09/16 | 490 | 500 | 490 | 491 | 22,000 |
| 2003/09/12 | 487 | 500 | 484 | 488 | 38,000 |
| 2003/09/11 | 486 | 487 | 485 | 485 | 13,000 |
| 2003/09/10 | 485 | 487 | 485 | 485 | 8,000 |
| 2003/09/09 | 482 | 483 | 482 | 483 | 4,000 |
| 2003/09/08 | 480 | 483 | 479 | 482 | 13,000 |
| 2003/09/05 | 479 | 480 | 479 | 480 | 6,000 |
| 2003/09/04 | 479 | 480 | 478 | 480 | 32,000 |
| 2003/09/03 | 476 | 479 | 475 | 479 | 10,000 |
| 2003/09/02 | 473 | 476 | 471 | 475 | 24,000 |
| 2003/09/01 | 470 | 473 | 470 | 472 | 9,000 |
| 2003/08/29 | 472 | 473 | 470 | 470 | 14,000 |
| 2003/08/28 | 475 | 476 | 471 | 471 | 11,000 |
| 2003/08/27 | 476 | 479 | 476 | 479 | 2,000 |
| 2003/08/26 | 480 | 485 | 479 | 483 | 15,000 |
| 2003/08/25 | 480 | 483 | 480 | 483 | 2,000 |
| 2003/08/22 | 485 | 485 | 473 | 483 | 7,000 |
| 2003/08/21 | 479 | 480 | 474 | 480 | 10,000 |
| 2003/08/20 | 474 | 476 | 474 | 475 | 6,000 |
| 2003/08/19 | 477 | 478 | 475 | 476 | 10,000 |
| 2003/08/18 | 475 | 479 | 475 | 479 | 2,000 |
| 2003/08/15 | 475 | 475 | 475 | 475 | 4,000 |
| 2003/08/14 | 470 | 475 | 470 | 475 | 19,000 |
| 2003/08/13 | 470 | 472 | 470 | 470 | 11,000 |
| 2003/08/12 | 475 | 480 | 475 | 480 | 2,000 |
| 2003/08/11 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/08/08 | 470 | 470 | 470 | 470 | 27,000 |
| 2003/08/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/08/06 | 470 | 480 | 468 | 480 | 24,000 |
| 2003/08/05 | 470 | 480 | 470 | 480 | 14,000 |
| 2003/08/04 | 486 | 489 | 470 | 470 | 22,000 |
| 2003/07/31 | 486 | 490 | 480 | 480 | 12,000 |
| 2003/07/30 | 487 | 495 | 487 | 495 | 12,000 |
| 2003/07/29 | 490 | 498 | 490 | 490 | 5,000 |
| 2003/07/25 | 497 | 500 | 490 | 490 | 12,000 |
| 2003/07/24 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/07/17 | 488 | 492 | 488 | 490 | 12,000 |
| 2003/07/14 | 507 | 508 | 507 | 508 | 6,000 |
| 2003/07/11 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/07/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/07/09 | 501 | 505 | 490 | 490 | 8,000 |
| 2003/07/08 | 512 | 515 | 505 | 505 | 16,000 |
| 2003/07/07 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/07/04 | 510 | 520 | 510 | 510 | 6,000 |
| 2003/07/03 | 524 | 525 | 524 | 525 | 5,000 |
| 2003/07/02 | 500 | 520 | 500 | 510 | 16,000 |
| 2003/07/01 | 485 | 495 | 483 | 495 | 22,000 |
| 2003/06/30 | 490 | 500 | 490 | 500 | 5,000 |
| 2003/06/27 | 480 | 485 | 480 | 480 | 6,000 |
| 2003/06/26 | 478 | 480 | 478 | 480 | 3,000 |
| 2003/06/25 | 485 | 485 | 477 | 478 | 4,000 |
| 2003/06/24 | 480 | 480 | 477 | 480 | 17,000 |
| 2003/06/23 | 481 | 485 | 480 | 480 | 16,000 |
| 2003/06/20 | 477 | 481 | 477 | 481 | 7,000 |
| 2003/06/19 | 479 | 480 | 479 | 480 | 10,000 |
| 2003/06/18 | 476 | 490 | 476 | 480 | 16,000 |
| 2003/06/17 | 480 | 485 | 476 | 476 | 18,000 |
| 2003/06/16 | 490 | 490 | 480 | 480 | 2,000 |
| 2003/06/13 | 465 | 466 | 465 | 466 | 8,000 |
| 2003/06/11 | 485 | 485 | 465 | 465 | 15,000 |
| 2003/06/09 | 480 | 481 | 480 | 480 | 5,000 |
| 2003/06/04 | 465 | 466 | 465 | 466 | 2,000 |
| 2003/05/30 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/05/29 | 466 | 466 | 465 | 465 | 12,000 |
| 2003/05/28 | 465 | 465 | 465 | 465 | 5,000 |
| 2003/05/27 | 469 | 469 | 460 | 465 | 44,000 |
| 2003/05/26 | 460 | 485 | 460 | 460 | 34,000 |
| 2003/05/23 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/05/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/05/21 | 440 | 442 | 440 | 442 | 96,000 |
| 2003/05/20 | 435 | 441 | 435 | 440 | 30,000 |
| 2003/05/19 | 430 | 440 | 430 | 435 | 24,000 |
| 2003/05/16 | 420 | 429 | 411 | 411 | 10,000 |
| 2003/05/08 | 410 | 411 | 410 | 411 | 4,000 |
| 2003/05/07 | 411 | 411 | 411 | 411 | 4,000 |
| 2003/05/06 | 415 | 415 | 410 | 410 | 12,000 |
| 2003/05/02 | 411 | 415 | 410 | 415 | 43,000 |
| 2003/05/01 | 400 | 411 | 400 | 400 | 16,000 |
| 2003/04/25 | 420 | 420 | 405 | 420 | 4,000 |
| 2003/04/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/11 | 395 | 400 | 395 | 400 | 6,000 |
| 2003/03/27 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/03/25 | 425 | 425 | 420 | 420 | 4,000 |
| 2003/03/24 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/03/20 | 400 | 410 | 400 | 410 | 5,000 |
| 2003/03/19 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/03/17 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/03/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/06 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/05 | 420 | 420 | 420 | 420 | 5,000 |
| 2003/03/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/03 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/02/28 | 420 | 420 | 420 | 420 | 6,000 |
| 2003/02/27 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/02/25 | 430 | 430 | 420 | 420 | 7,000 |
| 2003/02/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/17 | 425 | 440 | 425 | 440 | 9,000 |
| 2003/02/14 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/02/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/07 | 440 | 445 | 430 | 445 | 4,000 |
| 2003/02/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/05 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/03 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/01/30 | 450 | 460 | 450 | 455 | 9,000 |
| 2003/01/29 | 450 | 450 | 450 | 450 | 12,000 |
| 2003/01/28 | 440 | 450 | 440 | 450 | 7,000 |
| 2003/01/24 | 450 | 455 | 450 | 450 | 8,000 |
| 2003/01/17 | 401 | 435 | 401 | 435 | 8,000 |
| 2003/01/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/15 | 410 | 420 | 410 | 410 | 2,000 |
| 2003/01/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/01/08 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/01/07 | 430 | 440 | 430 | 430 | 2,000 |