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 |
---|---|---|---|---|---|
2007/12/28 | 165 | 168 | 165 | 168 | 11,000 |
2007/12/27 | 168 | 168 | 168 | 168 | 6,000 |
2007/12/26 | 164 | 170 | 164 | 170 | 4,000 |
2007/12/25 | 165 | 165 | 164 | 165 | 8,000 |
2007/12/21 | 178 | 178 | 175 | 175 | 10,000 |
2007/12/20 | 168 | 178 | 168 | 178 | 32,000 |
2007/12/19 | 175 | 175 | 173 | 173 | 5,000 |
2007/12/17 | 177 | 178 | 175 | 178 | 8,000 |
2007/12/14 | 178 | 178 | 176 | 176 | 4,000 |
2007/12/13 | 180 | 180 | 179 | 179 | 4,000 |
2007/12/12 | 181 | 181 | 178 | 178 | 7,000 |
2007/12/11 | 181 | 181 | 180 | 181 | 13,000 |
2007/12/10 | 180 | 181 | 180 | 181 | 6,000 |
2007/12/07 | 182 | 182 | 182 | 182 | 5,000 |
2007/12/06 | 180 | 182 | 180 | 182 | 11,000 |
2007/12/05 | 181 | 181 | 180 | 180 | 3,000 |
2007/12/04 | 180 | 180 | 180 | 180 | 1,000 |
2007/12/03 | 183 | 183 | 180 | 181 | 13,000 |
2007/11/30 | 178 | 183 | 178 | 183 | 12,000 |
2007/11/29 | 180 | 180 | 175 | 178 | 6,000 |
2007/11/27 | 183 | 183 | 183 | 183 | 6,000 |
2007/11/26 | 185 | 185 | 185 | 185 | 2,000 |
2007/11/22 | 185 | 185 | 185 | 185 | 7,000 |
2007/11/20 | 195 | 195 | 195 | 195 | 1,000 |
2007/11/16 | 200 | 200 | 200 | 200 | 2,000 |
2007/11/15 | 201 | 201 | 200 | 200 | 4,000 |
2007/11/14 | 201 | 201 | 201 | 201 | 2,000 |
2007/11/13 | 204 | 204 | 204 | 204 | 1,000 |
2007/11/12 | 203 | 203 | 203 | 203 | 2,000 |
2007/11/09 | 210 | 210 | 203 | 203 | 6,000 |
2007/11/07 | 220 | 220 | 210 | 210 | 6,000 |
2007/11/06 | 212 | 212 | 212 | 212 | 1,000 |
2007/10/30 | 217 | 217 | 217 | 217 | 1,000 |
2007/10/25 | 232 | 232 | 232 | 232 | 1,000 |
2007/10/23 | 220 | 220 | 217 | 217 | 3,000 |
2007/10/22 | 230 | 230 | 230 | 230 | 2,000 |
2007/10/18 | 229 | 230 | 229 | 230 | 4,000 |
2007/10/17 | 222 | 222 | 222 | 222 | 1,000 |
2007/10/15 | 239 | 239 | 239 | 239 | 1,000 |
2007/10/12 | 221 | 239 | 221 | 239 | 2,000 |
2007/10/11 | 220 | 220 | 220 | 220 | 1,000 |
2007/10/10 | 203 | 220 | 203 | 220 | 5,000 |
2007/10/09 | 200 | 200 | 200 | 200 | 2,000 |
2007/10/03 | 205 | 205 | 198 | 205 | 30,000 |
2007/10/01 | 210 | 213 | 210 | 213 | 3,000 |
2007/09/26 | 230 | 230 | 229 | 230 | 10,000 |
2007/09/25 | 264 | 264 | 239 | 239 | 2,000 |
2007/09/21 | 265 | 265 | 265 | 265 | 1,000 |
2007/09/20 | 260 | 260 | 260 | 260 | 1,000 |
2007/09/18 | 250 | 250 | 250 | 250 | 1,000 |
2007/09/11 | 235 | 250 | 235 | 250 | 3,000 |
2007/09/07 | 237 | 237 | 237 | 237 | 1,000 |
2007/09/06 | 239 | 239 | 239 | 239 | 1,000 |
2007/08/31 | 240 | 240 | 240 | 240 | 1,000 |
2007/08/30 | 236 | 236 | 236 | 236 | 1,000 |
2007/08/29 | 236 | 236 | 236 | 236 | 2,000 |
2007/08/28 | 236 | 236 | 236 | 236 | 2,000 |
2007/08/24 | 236 | 236 | 236 | 236 | 4,000 |
2007/08/23 | 237 | 237 | 236 | 236 | 3,000 |
2007/08/20 | 236 | 236 | 236 | 236 | 1,000 |
2007/08/17 | 240 | 240 | 232 | 232 | 2,000 |
2007/08/16 | 250 | 250 | 238 | 240 | 4,000 |
2007/08/15 | 250 | 250 | 250 | 250 | 4,000 |
2007/08/13 | 277 | 277 | 277 | 277 | 1,000 |
2007/08/10 | 261 | 261 | 260 | 260 | 2,000 |
2007/08/09 | 260 | 260 | 260 | 260 | 1,000 |
2007/08/08 | 265 | 265 | 265 | 265 | 1,000 |
2007/08/02 | 280 | 280 | 280 | 280 | 3,000 |
2007/07/27 | 279 | 280 | 279 | 280 | 3,000 |
2007/07/25 | 279 | 279 | 279 | 279 | 1,000 |
2007/07/24 | 275 | 275 | 275 | 275 | 2,000 |
2007/07/20 | 265 | 265 | 265 | 265 | 14,000 |
2007/07/19 | 270 | 270 | 265 | 265 | 3,000 |
2007/07/18 | 265 | 265 | 262 | 262 | 5,000 |
2007/07/17 | 270 | 270 | 262 | 262 | 4,000 |
2007/07/12 | 278 | 278 | 271 | 271 | 3,000 |
2007/07/09 | 273 | 273 | 270 | 273 | 4,000 |
2007/07/05 | 270 | 270 | 270 | 270 | 1,000 |
2007/07/03 | 276 | 276 | 276 | 276 | 1,000 |
2007/06/25 | 270 | 270 | 270 | 270 | 3,000 |
2007/06/20 | 274 | 275 | 274 | 275 | 2,000 |
2007/06/19 | 270 | 270 | 270 | 270 | 1,000 |
2007/06/18 | 275 | 275 | 275 | 275 | 1,000 |
2007/06/15 | 270 | 270 | 270 | 270 | 2,000 |
2007/06/14 | 279 | 279 | 279 | 279 | 1,000 |
2007/06/07 | 267 | 267 | 265 | 265 | 2,000 |
2007/06/06 | 277 | 277 | 267 | 267 | 2,000 |
2007/06/05 | 267 | 277 | 267 | 277 | 3,000 |
2007/06/04 | 267 | 267 | 267 | 267 | 1,000 |
2007/05/31 | 283 | 283 | 283 | 283 | 1,000 |
2007/05/28 | 267 | 279 | 267 | 279 | 4,000 |
2007/05/25 | 261 | 261 | 261 | 261 | 4,000 |
2007/05/24 | 270 | 279 | 270 | 279 | 4,000 |
2007/05/23 | 255 | 265 | 255 | 265 | 2,000 |
2007/05/22 | 275 | 275 | 275 | 275 | 1,000 |
2007/05/21 | 265 | 270 | 265 | 270 | 5,000 |
2007/05/18 | 269 | 269 | 265 | 265 | 2,000 |
2007/05/17 | 272 | 275 | 270 | 275 | 5,000 |
2007/05/15 | 279 | 279 | 279 | 279 | 2,000 |
2007/05/11 | 277 | 279 | 277 | 279 | 2,000 |
2007/05/10 | 279 | 279 | 279 | 279 | 3,000 |
2007/05/08 | 277 | 277 | 277 | 277 | 1,000 |
2007/04/27 | 284 | 284 | 273 | 273 | 4,000 |
2007/04/26 | 280 | 284 | 275 | 284 | 4,000 |
2007/04/25 | 283 | 283 | 283 | 283 | 1,000 |
2007/04/23 | 285 | 285 | 285 | 285 | 1,000 |
2007/04/20 | 284 | 285 | 284 | 285 | 2,000 |
2007/04/19 | 285 | 285 | 274 | 279 | 5,000 |
2007/04/18 | 281 | 281 | 281 | 281 | 2,000 |
2007/04/17 | 277 | 277 | 277 | 277 | 1,000 |
2007/04/16 | 283 | 283 | 273 | 273 | 3,000 |
2007/04/12 | 285 | 285 | 280 | 280 | 4,000 |
2007/04/10 | 296 | 301 | 296 | 301 | 2,000 |
2007/04/09 | 292 | 292 | 292 | 292 | 1,000 |
2007/04/06 | 289 | 292 | 289 | 292 | 3,000 |
2007/04/04 | 280 | 294 | 280 | 294 | 10,000 |
2007/04/03 | 305 | 305 | 305 | 305 | 1,000 |
2007/03/27 | 315 | 315 | 315 | 315 | 2,000 |
2007/03/26 | 313 | 314 | 310 | 314 | 27,000 |
2007/03/23 | 306 | 314 | 306 | 314 | 4,000 |
2007/03/22 | 301 | 301 | 301 | 301 | 1,000 |
2007/03/20 | 306 | 306 | 305 | 305 | 2,000 |
2007/03/16 | 305 | 305 | 305 | 305 | 1,000 |
2007/03/08 | 315 | 315 | 315 | 315 | 1,000 |
2007/03/06 | 303 | 303 | 302 | 302 | 2,000 |
2007/03/01 | 310 | 310 | 310 | 310 | 1,000 |
2007/02/28 | 308 | 308 | 308 | 308 | 1,000 |
2007/02/27 | 306 | 308 | 306 | 308 | 6,000 |
2007/02/23 | 305 | 305 | 305 | 305 | 2,000 |
2007/02/22 | 315 | 315 | 315 | 315 | 3,000 |
2007/02/20 | 314 | 315 | 314 | 314 | 3,000 |
2007/02/19 | 314 | 314 | 314 | 314 | 2,000 |
2007/02/16 | 315 | 315 | 315 | 315 | 3,000 |
2007/02/15 | 314 | 325 | 310 | 325 | 16,000 |
2007/02/14 | 315 | 315 | 315 | 315 | 1,000 |
2007/02/08 | 315 | 320 | 315 | 320 | 3,000 |
2007/02/01 | 311 | 321 | 311 | 321 | 3,000 |
2007/01/31 | 311 | 317 | 311 | 311 | 3,000 |
2007/01/24 | 315 | 323 | 315 | 323 | 4,000 |
2007/01/23 | 314 | 314 | 314 | 314 | 4,000 |
2007/01/22 | 329 | 329 | 329 | 329 | 1,000 |
2007/01/18 | 324 | 324 | 324 | 324 | 1,000 |
2007/01/17 | 315 | 320 | 315 | 320 | 2,000 |
2007/01/16 | 316 | 320 | 315 | 320 | 4,000 |
2007/01/15 | 325 | 325 | 315 | 315 | 4,000 |
2007/01/11 | 330 | 330 | 320 | 320 | 4,000 |
2007/01/10 | 330 | 330 | 330 | 330 | 3,000 |
2007/01/09 | 320 | 320 | 320 | 320 | 1,000 |
2007/01/05 | 320 | 325 | 320 | 325 | 7,000 |
2007/01/04 | 320 | 320 | 320 | 320 | 1,000 |