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
2004/12/30 535 545 535 540 16,000
2004/12/29 535 535 535 535 1,000
2004/12/28 540 545 540 545 2,000
2004/12/27 532 535 532 535 5,000
2004/12/24 534 535 531 532 13,000
2004/12/22 535 535 533 533 4,000
2004/12/21 533 535 533 533 14,000
2004/12/20 535 535 533 533 8,000
2004/12/17 530 535 530 535 5,000
2004/12/16 530 530 530 530 1,000
2004/12/15 535 536 530 530 6,000
2004/12/14 531 540 530 530 12,000
2004/12/13 530 531 530 530 4,000
2004/12/10 535 535 535 535 2,000
2004/12/09 538 538 537 537 2,000
2004/12/08 539 540 535 535 8,000
2004/12/07 535 537 535 537 6,000
2004/12/06 533 533 533 533 1,000
2004/12/03 532 532 532 532 2,000
2004/12/02 530 530 530 530 3,000
2004/12/01 535 535 535 535 2,000
2004/11/30 530 531 530 530 15,000
2004/11/29 530 530 529 529 24,000
2004/11/25 523 523 523 523 3,000
2004/11/24 520 521 520 521 7,000
2004/11/22 520 520 520 520 2,000
2004/11/19 532 532 520 520 21,000
2004/11/18 530 535 530 532 7,000
2004/11/16 528 530 528 530 5,000
2004/11/15 524 528 524 528 3,000
2004/11/12 528 528 525 525 8,000
2004/11/11 525 526 525 526 2,000
2004/11/08 523 530 523 530 5,000
2004/11/05 526 526 522 523 4,000
2004/11/04 525 527 525 527 2,000
2004/11/02 528 530 526 527 5,000
2004/10/29 526 530 525 526 4,000
2004/10/28 530 530 526 526 6,000
2004/10/25 530 530 530 530 1,000
2004/10/21 535 536 520 526 41,000
2004/10/20 530 534 529 534 13,000
2004/10/18 532 536 530 536 11,000
2004/10/15 535 537 534 537 7,000
2004/10/14 540 540 535 537 10,000
2004/10/13 534 534 534 534 2,000
2004/10/12 530 531 528 528 5,000
2004/10/08 530 530 525 530 4,000
2004/10/07 531 531 531 531 6,000
2004/10/06 530 531 529 531 5,000
2004/10/05 530 530 530 530 4,000
2004/10/04 530 531 527 530 13,000
2004/10/01 526 529 525 529 8,000
2004/09/30 520 520 520 520 3,000
2004/09/29 520 521 520 520 7,000
2004/09/28 530 530 520 520 6,000
2004/09/27 540 540 530 530 8,000
2004/09/24 539 540 539 540 13,000
2004/09/22 539 540 538 540 9,000
2004/09/21 535 540 535 540 4,000
2004/09/17 540 540 540 540 4,000
2004/09/16 544 547 540 540 14,000
2004/09/15 545 545 545 545 1,000
2004/09/14 543 548 543 548 8,000
2004/09/13 545 550 539 540 21,000
2004/09/10 543 546 543 546 12,000
2004/09/09 545 545 545 545 15,000
2004/09/08 545 545 540 540 13,000
2004/09/07 544 544 540 542 8,000
2004/09/06 538 540 538 540 2,000
2004/09/03 540 540 540 540 3,000
2004/09/02 527 543 527 540 11,000
2004/09/01 522 523 522 523 9,000
2004/08/31 521 525 521 525 7,000
2004/08/30 523 524 523 524 11,000
2004/08/27 524 525 524 524 34,000
2004/08/26 525 526 523 524 21,000
2004/08/25 527 528 521 525 55,000
2004/08/24 535 535 526 526 24,000
2004/08/23 540 540 540 540 2,000
2004/08/19 540 540 535 535 3,000
2004/08/18 530 531 530 531 2,000
2004/08/17 540 541 535 535 5,000
2004/08/16 531 531 530 530 2,000
2004/08/13 525 530 525 530 9,000
2004/08/12 521 525 521 525 8,000
2004/08/11 530 530 520 522 34,000
2004/08/10 540 540 521 526 35,000
2004/08/09 544 545 539 544 21,000
2004/08/06 554 555 554 555 2,000
2004/08/05 554 555 554 555 2,000
2004/08/04 570 570 548 550 40,000
2004/08/03 582 583 575 575 7,000
2004/08/02 584 585 584 584 4,000
2004/07/30 560 560 560 560 2,000
2004/07/29 560 560 560 560 4,000
2004/07/28 563 563 559 560 4,000
2004/07/27 563 563 563 563 3,000
2004/07/26 565 565 562 563 13,000
2004/07/23 561 562 561 562 11,000
2004/07/22 565 565 562 562 3,000
2004/07/21 570 571 561 561 5,000
2004/07/20 575 576 570 570 22,000
2004/07/16 575 575 574 575 13,000
2004/07/15 578 582 575 575 7,000
2004/07/14 575 584 572 584 35,000
2004/07/13 564 570 564 570 6,000
2004/07/12 570 574 565 569 30,000
2004/07/09 565 571 565 570 12,000
2004/07/08 560 569 560 561 25,000
2004/07/07 560 560 560 560 4,000
2004/07/06 558 560 554 560 22,000
2004/07/05 560 560 554 555 16,000
2004/07/02 570 580 556 560 73,000
2004/07/01 558 571 558 570 25,000
2004/06/30 558 559 558 559 12,000
2004/06/29 555 558 555 556 7,000
2004/06/28 556 557 555 555 19,000
2004/06/25 561 561 560 560 4,000
2004/06/24 561 561 560 560 6,000
2004/06/23 555 560 555 560 2,000
2004/06/22 557 560 555 560 7,000
2004/06/21 560 561 554 555 8,000
2004/06/18 558 561 557 557 19,000
2004/06/17 560 560 555 556 4,000
2004/06/16 555 561 553 560 11,000
2004/06/15 560 560 554 555 6,000
2004/06/14 560 560 551 551 8,000
2004/06/09 555 555 549 550 8,000
2004/06/08 545 553 545 550 8,000
2004/06/04 550 550 550 550 1,000
2004/06/02 561 562 561 562 3,000
2004/05/31 560 562 560 562 2,000
2004/05/28 562 563 562 563 2,000
2004/05/26 568 568 565 565 2,000
2004/05/25 565 566 565 566 2,000
2004/05/24 551 560 551 560 2,000
2004/05/21 555 555 555 555 2,000
2004/05/20 556 559 550 559 10,000
2004/05/19 549 555 545 550 26,000
2004/05/18 546 550 545 545 12,000
2004/05/17 560 562 543 551 10,000
2004/05/14 577 578 560 570 16,000
2004/05/13 577 578 577 577 9,000
2004/05/12 577 578 577 578 2,000
2004/05/11 560 580 560 575 10,000
2004/05/10 586 587 570 580 22,000
2004/05/07 588 588 586 587 6,000
2004/05/06 582 588 582 587 4,000
2004/04/30 583 587 582 583 5,000
2004/04/28 585 585 582 583 3,000
2004/04/27 590 593 580 585 17,000
2004/04/26 585 585 585 585 3,000
2004/04/23 583 585 575 580 28,000
2004/04/22 585 585 579 584 20,000
2004/04/21 585 589 585 585 7,000
2004/04/20 589 589 580 584 15,000
2004/04/19 579 590 574 581 22,000
2004/04/16 580 585 576 584 21,000
2004/04/15 579 580 579 580 8,000
2004/04/14 578 580 575 580 23,000
2004/04/13 574 580 572 572 7,000
2004/04/12 571 575 571 575 12,000
2004/04/09 579 580 570 575 22,000
2004/04/08 585 587 580 586 13,000
2004/04/07 587 588 585 587 11,000
2004/04/06 588 588 581 585 6,000
2004/04/05 587 589 587 587 7,000
2004/04/02 591 592 590 590 5,000
2004/04/01 560 605 560 598 23,000
2004/03/31 557 560 557 560 10,000
2004/03/30 559 561 557 557 31,000
2004/03/29 560 561 556 560 8,000
2004/03/26 559 560 556 557 8,000
2004/03/25 559 563 559 563 25,000
2004/03/24 560 563 559 560 9,000
2004/03/23 560 563 560 560 4,000
2004/03/22 562 563 550 560 26,000
2004/03/19 555 563 555 563 4,000
2004/03/18 560 564 559 563 15,000
2004/03/17 560 564 560 560 8,000
2004/03/16 560 563 560 560 6,000
2004/03/15 560 560 550 550 19,000
2004/03/12 556 556 556 556 1,000
2004/03/11 554 560 552 555 9,000
2004/03/10 554 554 554 554 1,000
2004/03/09 560 560 554 555 3,000
2004/03/08 560 562 558 562 13,000
2004/03/05 550 555 550 555 4,000
2004/03/04 561 564 549 550 19,000
2004/03/03 560 570 558 567 12,000
2004/03/02 544 571 544 571 19,000
2004/03/01 537 540 537 540 5,000
2004/02/27 534 535 530 535 8,000
2004/02/26 533 535 533 534 4,000
2004/02/25 535 535 521 522 5,000
2004/02/24 519 520 519 520 2,000
2004/02/23 515 516 515 516 2,000
2004/02/20 513 514 513 514 2,000
2004/02/19 511 512 511 512 2,000
2004/02/18 516 516 512 512 13,000
2004/02/17 516 516 516 516 1,000
2004/02/13 520 530 520 520 14,000
2004/02/10 505 506 504 505 7,000
2004/02/09 505 505 501 501 14,000
2004/02/06 500 504 500 500 10,000
2004/02/05 500 500 498 498 5,000
2004/02/04 510 510 500 500 22,000
2004/02/03 520 520 512 514 14,000
2004/02/02 520 520 519 520 20,000
2004/01/30 521 522 520 520 12,000
2004/01/29 522 522 522 522 1,000
2004/01/28 521 522 519 520 12,000
2004/01/27 521 524 521 524 2,000
2004/01/26 524 525 524 525 3,000
2004/01/23 525 530 525 525 13,000
2004/01/19 530 535 528 530 11,000
2004/01/16 523 525 523 525 5,000
2004/01/15 524 525 520 521 28,000
2004/01/14 525 525 524 524 9,000
2004/01/13 525 525 525 525 1,000
2004/01/09 518 520 518 520 2,000
2004/01/08 525 535 518 520 12,000
2004/01/07 528 530 525 530 21,000
2004/01/06 531 531 530 530 2,000
2004/01/05 519 520 519 520 2,000

このページの先頭へ