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 |
|---|---|---|---|---|---|
| 2005/12/30 | 563 | 563 | 560 | 560 | 5,000 |
| 2005/12/29 | 550 | 563 | 550 | 563 | 13,000 |
| 2005/12/28 | 538 | 550 | 538 | 550 | 10,000 |
| 2005/12/27 | 532 | 540 | 531 | 540 | 21,000 |
| 2005/12/26 | 528 | 534 | 526 | 532 | 16,000 |
| 2005/12/22 | 525 | 528 | 522 | 528 | 13,000 |
| 2005/12/21 | 535 | 536 | 526 | 526 | 14,000 |
| 2005/12/20 | 530 | 535 | 527 | 535 | 14,000 |
| 2005/12/19 | 517 | 524 | 515 | 524 | 45,000 |
| 2005/12/16 | 515 | 517 | 515 | 517 | 31,000 |
| 2005/12/15 | 508 | 515 | 508 | 515 | 40,000 |
| 2005/12/14 | 509 | 509 | 507 | 507 | 24,000 |
| 2005/12/13 | 511 | 511 | 510 | 511 | 24,000 |
| 2005/12/12 | 511 | 514 | 510 | 510 | 17,000 |
| 2005/12/09 | 515 | 518 | 511 | 511 | 18,000 |
| 2005/12/08 | 515 | 516 | 515 | 516 | 7,000 |
| 2005/12/07 | 513 | 515 | 512 | 515 | 14,000 |
| 2005/12/06 | 513 | 513 | 513 | 513 | 3,000 |
| 2005/12/05 | 510 | 513 | 510 | 511 | 5,000 |
| 2005/12/02 | 509 | 509 | 508 | 509 | 4,000 |
| 2005/12/01 | 513 | 513 | 510 | 510 | 14,000 |
| 2005/11/30 | 513 | 513 | 513 | 513 | 12,000 |
| 2005/11/29 | 511 | 512 | 510 | 510 | 24,000 |
| 2005/11/28 | 514 | 514 | 511 | 511 | 8,000 |
| 2005/11/25 | 515 | 515 | 511 | 511 | 4,000 |
| 2005/11/24 | 515 | 515 | 515 | 515 | 2,000 |
| 2005/11/22 | 514 | 517 | 510 | 515 | 15,000 |
| 2005/11/21 | 516 | 518 | 514 | 515 | 23,000 |
| 2005/11/18 | 513 | 514 | 513 | 513 | 8,000 |
| 2005/11/16 | 513 | 514 | 513 | 513 | 3,000 |
| 2005/11/14 | 514 | 514 | 512 | 512 | 5,000 |
| 2005/11/11 | 510 | 512 | 510 | 512 | 3,000 |
| 2005/11/09 | 518 | 518 | 510 | 510 | 9,000 |
| 2005/11/08 | 518 | 518 | 518 | 518 | 4,000 |
| 2005/11/07 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/11/04 | 520 | 520 | 519 | 519 | 4,000 |
| 2005/11/02 | 514 | 514 | 510 | 511 | 5,000 |
| 2005/11/01 | 506 | 510 | 506 | 510 | 2,000 |
| 2005/10/31 | 506 | 510 | 506 | 510 | 3,000 |
| 2005/10/28 | 504 | 506 | 504 | 506 | 2,000 |
| 2005/10/27 | 505 | 506 | 502 | 502 | 7,000 |
| 2005/10/26 | 503 | 505 | 503 | 505 | 4,000 |
| 2005/10/25 | 500 | 501 | 499 | 499 | 21,000 |
| 2005/10/24 | 516 | 516 | 516 | 516 | 1,000 |
| 2005/10/21 | 517 | 517 | 517 | 517 | 2,000 |
| 2005/10/19 | 517 | 517 | 517 | 517 | 1,000 |
| 2005/10/18 | 517 | 517 | 517 | 517 | 2,000 |
| 2005/10/17 | 517 | 517 | 517 | 517 | 1,000 |
| 2005/10/14 | 516 | 516 | 516 | 516 | 2,000 |
| 2005/10/13 | 520 | 520 | 515 | 515 | 3,000 |
| 2005/10/12 | 520 | 520 | 515 | 515 | 6,000 |
| 2005/10/11 | 521 | 521 | 520 | 520 | 3,000 |
| 2005/10/07 | 528 | 528 | 521 | 521 | 4,000 |
| 2005/10/06 | 521 | 521 | 519 | 519 | 12,000 |
| 2005/10/05 | 533 | 533 | 521 | 521 | 9,000 |
| 2005/10/04 | 533 | 533 | 533 | 533 | 10,000 |
| 2005/10/03 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/09/30 | 510 | 511 | 502 | 502 | 5,000 |
| 2005/09/29 | 519 | 519 | 511 | 511 | 2,000 |
| 2005/09/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/09/26 | 538 | 538 | 535 | 535 | 3,000 |
| 2005/09/22 | 539 | 539 | 538 | 538 | 6,000 |
| 2005/09/21 | 539 | 539 | 535 | 539 | 9,000 |
| 2005/09/20 | 540 | 540 | 537 | 537 | 4,000 |
| 2005/09/16 | 535 | 535 | 535 | 535 | 8,000 |
| 2005/09/15 | 533 | 535 | 533 | 535 | 2,000 |
| 2005/09/12 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/09/09 | 530 | 531 | 530 | 531 | 3,000 |
| 2005/09/08 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/09/07 | 536 | 540 | 536 | 540 | 7,000 |
| 2005/09/06 | 530 | 530 | 530 | 530 | 7,000 |
| 2005/09/05 | 530 | 530 | 529 | 529 | 2,000 |
| 2005/09/02 | 532 | 532 | 530 | 530 | 4,000 |
| 2005/09/01 | 535 | 535 | 532 | 532 | 3,000 |
| 2005/08/31 | 535 | 535 | 535 | 535 | 4,000 |
| 2005/08/30 | 532 | 535 | 532 | 535 | 3,000 |
| 2005/08/29 | 530 | 535 | 530 | 535 | 4,000 |
| 2005/08/25 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/08/24 | 531 | 531 | 530 | 531 | 7,000 |
| 2005/08/23 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/08/22 | 531 | 531 | 530 | 530 | 2,000 |
| 2005/08/19 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/08/18 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/08/16 | 533 | 533 | 533 | 533 | 3,000 |
| 2005/08/15 | 535 | 536 | 535 | 536 | 3,000 |
| 2005/08/12 | 535 | 537 | 535 | 535 | 9,000 |
| 2005/08/11 | 535 | 535 | 535 | 535 | 4,000 |
| 2005/08/10 | 535 | 535 | 535 | 535 | 2,000 |
| 2005/08/09 | 535 | 535 | 518 | 518 | 5,000 |
| 2005/08/08 | 519 | 520 | 516 | 516 | 3,000 |
| 2005/08/05 | 525 | 525 | 525 | 525 | 8,000 |
| 2005/08/04 | 530 | 530 | 528 | 528 | 6,000 |
| 2005/08/03 | 532 | 532 | 532 | 532 | 1,000 |
| 2005/08/02 | 534 | 536 | 530 | 530 | 13,000 |
| 2005/08/01 | 536 | 536 | 533 | 533 | 13,000 |
| 2005/07/28 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/07/27 | 530 | 530 | 530 | 530 | 6,000 |
| 2005/07/25 | 533 | 534 | 533 | 534 | 12,000 |
| 2005/07/22 | 526 | 526 | 526 | 526 | 2,000 |
| 2005/07/21 | 526 | 526 | 525 | 525 | 3,000 |
| 2005/07/20 | 525 | 525 | 520 | 522 | 8,000 |
| 2005/07/19 | 515 | 530 | 515 | 525 | 12,000 |
| 2005/07/15 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/07/14 | 515 | 520 | 510 | 520 | 11,000 |
| 2005/07/13 | 513 | 513 | 513 | 513 | 3,000 |
| 2005/07/11 | 506 | 516 | 506 | 514 | 8,000 |
| 2005/07/08 | 504 | 505 | 503 | 505 | 4,000 |
| 2005/07/07 | 503 | 505 | 503 | 505 | 2,000 |
| 2005/07/06 | 505 | 505 | 505 | 505 | 2,000 |
| 2005/07/05 | 505 | 505 | 503 | 503 | 2,000 |
| 2005/07/04 | 504 | 505 | 504 | 505 | 8,000 |
| 2005/07/01 | 502 | 502 | 502 | 502 | 3,000 |
| 2005/06/30 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/06/29 | 505 | 505 | 502 | 505 | 7,000 |
| 2005/06/28 | 503 | 503 | 503 | 503 | 1,000 |
| 2005/06/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/06/24 | 497 | 509 | 497 | 498 | 5,000 |
| 2005/06/23 | 495 | 500 | 491 | 495 | 16,000 |
| 2005/06/22 | 501 | 505 | 495 | 495 | 26,000 |
| 2005/06/21 | 510 | 510 | 501 | 501 | 11,000 |
| 2005/06/20 | 510 | 511 | 510 | 510 | 13,000 |
| 2005/06/17 | 520 | 520 | 511 | 511 | 11,000 |
| 2005/06/16 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/06/15 | 525 | 525 | 520 | 520 | 3,000 |
| 2005/06/14 | 520 | 525 | 515 | 525 | 4,000 |
| 2005/06/10 | 511 | 534 | 511 | 534 | 4,000 |
| 2005/06/08 | 520 | 521 | 520 | 521 | 3,000 |
| 2005/06/07 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/06/06 | 520 | 530 | 520 | 530 | 5,000 |
| 2005/06/03 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/06/02 | 520 | 520 | 519 | 520 | 6,000 |
| 2005/06/01 | 520 | 520 | 520 | 520 | 5,000 |
| 2005/05/31 | 515 | 519 | 515 | 519 | 3,000 |
| 2005/05/30 | 505 | 514 | 505 | 505 | 5,000 |
| 2005/05/27 | 501 | 502 | 501 | 502 | 9,000 |
| 2005/05/26 | 502 | 502 | 500 | 500 | 4,000 |
| 2005/05/25 | 495 | 519 | 495 | 519 | 16,000 |
| 2005/05/24 | 524 | 526 | 515 | 515 | 24,000 |
| 2005/05/23 | 529 | 529 | 521 | 522 | 11,000 |
| 2005/05/20 | 527 | 531 | 521 | 521 | 50,000 |
| 2005/05/19 | 528 | 531 | 518 | 519 | 68,000 |
| 2005/05/18 | 620 | 620 | 610 | 620 | 4,000 |
| 2005/05/17 | 625 | 625 | 620 | 620 | 7,000 |
| 2005/05/16 | 623 | 625 | 623 | 625 | 4,000 |
| 2005/05/13 | 625 | 635 | 625 | 633 | 8,000 |
| 2005/05/12 | 625 | 625 | 625 | 625 | 3,000 |
| 2005/05/11 | 625 | 625 | 625 | 625 | 4,000 |
| 2005/05/10 | 627 | 627 | 620 | 620 | 3,000 |
| 2005/05/09 | 620 | 626 | 620 | 626 | 4,000 |
| 2005/05/06 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/05/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/04/28 | 607 | 607 | 607 | 607 | 2,000 |
| 2005/04/27 | 602 | 607 | 602 | 607 | 3,000 |
| 2005/04/25 | 610 | 627 | 610 | 627 | 2,000 |
| 2005/04/21 | 600 | 600 | 600 | 600 | 3,000 |
| 2005/04/20 | 605 | 605 | 605 | 605 | 2,000 |
| 2005/04/19 | 596 | 605 | 596 | 605 | 7,000 |
| 2005/04/18 | 591 | 596 | 591 | 596 | 3,000 |
| 2005/04/15 | 607 | 610 | 601 | 601 | 12,000 |
| 2005/04/14 | 610 | 610 | 607 | 607 | 7,000 |
| 2005/04/13 | 616 | 616 | 616 | 616 | 1,000 |
| 2005/04/12 | 616 | 616 | 616 | 616 | 1,000 |
| 2005/04/08 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/04/07 | 616 | 616 | 616 | 616 | 1,000 |
| 2005/04/06 | 615 | 615 | 615 | 615 | 3,000 |
| 2005/04/05 | 623 | 625 | 623 | 625 | 2,000 |
| 2005/04/01 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/03/31 | 630 | 635 | 627 | 635 | 6,000 |
| 2005/03/29 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/03/28 | 630 | 630 | 630 | 630 | 7,000 |
| 2005/03/25 | 649 | 650 | 645 | 645 | 18,000 |
| 2005/03/24 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/03/23 | 645 | 651 | 645 | 651 | 13,000 |
| 2005/03/22 | 643 | 645 | 633 | 645 | 19,000 |
| 2005/03/18 | 643 | 643 | 643 | 643 | 1,000 |
| 2005/03/17 | 635 | 644 | 630 | 630 | 14,000 |
| 2005/03/16 | 635 | 635 | 635 | 635 | 5,000 |
| 2005/03/15 | 640 | 640 | 635 | 635 | 5,000 |
| 2005/03/14 | 646 | 646 | 633 | 633 | 5,000 |
| 2005/03/11 | 647 | 647 | 647 | 647 | 3,000 |
| 2005/03/10 | 639 | 647 | 639 | 647 | 6,000 |
| 2005/03/09 | 631 | 640 | 631 | 640 | 10,000 |
| 2005/03/08 | 631 | 632 | 631 | 632 | 2,000 |
| 2005/03/07 | 631 | 638 | 630 | 630 | 12,000 |
| 2005/03/04 | 625 | 626 | 625 | 625 | 6,000 |
| 2005/03/03 | 627 | 627 | 626 | 626 | 6,000 |
| 2005/03/02 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/03/01 | 625 | 627 | 625 | 627 | 3,000 |
| 2005/02/28 | 621 | 629 | 621 | 625 | 8,000 |
| 2005/02/25 | 619 | 622 | 603 | 622 | 24,000 |
| 2005/02/24 | 621 | 625 | 618 | 625 | 3,000 |
| 2005/02/23 | 623 | 624 | 620 | 620 | 9,000 |
| 2005/02/22 | 620 | 625 | 620 | 625 | 13,000 |
| 2005/02/21 | 625 | 625 | 620 | 624 | 5,000 |
| 2005/02/18 | 625 | 625 | 620 | 621 | 7,000 |
| 2005/02/17 | 624 | 625 | 624 | 625 | 7,000 |
| 2005/02/16 | 625 | 625 | 616 | 620 | 9,000 |
| 2005/02/15 | 616 | 616 | 615 | 615 | 3,000 |
| 2005/02/14 | 616 | 620 | 615 | 615 | 5,000 |
| 2005/02/10 | 615 | 616 | 615 | 616 | 4,000 |
| 2005/02/09 | 615 | 615 | 610 | 615 | 27,000 |
| 2005/02/08 | 630 | 630 | 615 | 615 | 6,000 |
| 2005/02/07 | 613 | 625 | 613 | 625 | 8,000 |
| 2005/02/04 | 600 | 606 | 600 | 605 | 15,000 |
| 2005/02/03 | 598 | 600 | 591 | 600 | 14,000 |
| 2005/02/02 | 595 | 600 | 595 | 595 | 9,000 |
| 2005/02/01 | 600 | 614 | 590 | 590 | 19,000 |
| 2005/01/31 | 574 | 575 | 574 | 575 | 8,000 |
| 2005/01/28 | 569 | 569 | 569 | 569 | 4,000 |
| 2005/01/27 | 570 | 570 | 565 | 570 | 9,000 |
| 2005/01/26 | 570 | 570 | 570 | 570 | 3,000 |
| 2005/01/25 | 575 | 575 | 570 | 570 | 10,000 |
| 2005/01/24 | 570 | 571 | 570 | 570 | 18,000 |
| 2005/01/21 | 570 | 570 | 570 | 570 | 3,000 |
| 2005/01/20 | 572 | 573 | 571 | 571 | 4,000 |
| 2005/01/19 | 571 | 574 | 571 | 574 | 3,000 |
| 2005/01/18 | 568 | 569 | 568 | 569 | 6,000 |
| 2005/01/17 | 568 | 568 | 568 | 568 | 4,000 |
| 2005/01/13 | 570 | 570 | 570 | 570 | 3,000 |
| 2005/01/12 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/01/11 | 580 | 580 | 575 | 575 | 8,000 |
| 2005/01/07 | 554 | 585 | 554 | 580 | 21,000 |
| 2005/01/05 | 551 | 551 | 551 | 551 | 1,000 |
| 2005/01/04 | 550 | 550 | 550 | 550 | 1,000 |