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 |
|---|---|---|---|---|---|
| 2008/12/30 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/12/29 | 85 | 85 | 85 | 85 | 3,000 |
| 2008/12/26 | 90 | 91 | 90 | 91 | 2,000 |
| 2008/12/25 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/12/24 | 85 | 90 | 85 | 90 | 11,000 |
| 2008/12/19 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/12/18 | 97 | 108 | 97 | 102 | 7,000 |
| 2008/12/17 | 102 | 102 | 102 | 102 | 2,000 |
| 2008/12/16 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/12/15 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/12/12 | 111 | 120 | 102 | 102 | 7,000 |
| 2008/12/11 | 106 | 106 | 106 | 106 | 3,000 |
| 2008/12/10 | 106 | 106 | 106 | 106 | 3,000 |
| 2008/12/09 | 100 | 101 | 100 | 101 | 9,000 |
| 2008/12/08 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/12/04 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/12/03 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/12/02 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/12/01 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/11/28 | 107 | 107 | 107 | 107 | 2,000 |
| 2008/11/27 | 102 | 102 | 102 | 102 | 4,000 |
| 2008/11/26 | 101 | 101 | 101 | 101 | 2,000 |
| 2008/11/25 | 117 | 117 | 101 | 101 | 5,000 |
| 2008/11/21 | 107 | 107 | 107 | 107 | 2,000 |
| 2008/11/20 | 107 | 107 | 107 | 107 | 2,000 |
| 2008/11/10 | 99 | 99 | 95 | 95 | 2,000 |
| 2008/11/06 | 98 | 99 | 98 | 99 | 2,000 |
| 2008/11/05 | 94 | 94 | 94 | 94 | 11,000 |
| 2008/11/04 | 94 | 94 | 93 | 93 | 5,000 |
| 2008/10/31 | 94 | 94 | 93 | 94 | 4,000 |
| 2008/10/30 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/10/29 | 98 | 98 | 96 | 96 | 3,000 |
| 2008/10/28 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/10/24 | 104 | 109 | 100 | 109 | 3,000 |
| 2008/10/23 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/10/21 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/17 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/16 | 98 | 98 | 98 | 98 | 2,000 |
| 2008/10/15 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/10/10 | 100 | 100 | 100 | 100 | 5,000 |
| 2008/10/09 | 100 | 110 | 100 | 110 | 2,000 |
| 2008/10/08 | 103 | 110 | 103 | 110 | 4,000 |
| 2008/10/07 | 105 | 120 | 105 | 120 | 3,000 |
| 2008/10/06 | 125 | 125 | 120 | 120 | 2,000 |
| 2008/09/25 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/09/16 | 110 | 121 | 110 | 121 | 5,000 |
| 2008/09/11 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/09/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/09/05 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/09/04 | 130 | 132 | 129 | 129 | 6,000 |
| 2008/09/03 | 127 | 130 | 127 | 130 | 4,000 |
| 2008/09/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/09/01 | 127 | 130 | 127 | 130 | 2,000 |
| 2008/08/25 | 158 | 158 | 127 | 127 | 2,000 |
| 2008/08/13 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/08/12 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/11 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/08/08 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/08/05 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/08/01 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/07/31 | 140 | 155 | 140 | 155 | 3,000 |
| 2008/07/25 | 150 | 150 | 135 | 135 | 2,000 |
| 2008/07/14 | 145 | 149 | 145 | 149 | 3,000 |
| 2008/07/11 | 133 | 135 | 133 | 135 | 2,000 |
| 2008/06/25 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/06/13 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/06/05 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/06/03 | 145 | 148 | 143 | 148 | 5,000 |
| 2008/06/02 | 145 | 145 | 145 | 145 | 3,000 |
| 2008/05/28 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/05/27 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/05/21 | 139 | 140 | 139 | 140 | 2,000 |
| 2008/05/20 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/05/19 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/05/15 | 153 | 156 | 153 | 156 | 7,000 |
| 2008/05/14 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/05/01 | 132 | 132 | 132 | 132 | 4,000 |
| 2008/04/30 | 132 | 132 | 132 | 132 | 3,000 |
| 2008/04/28 | 129 | 134 | 129 | 134 | 4,000 |
| 2008/04/25 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/04/23 | 122 | 122 | 121 | 121 | 3,000 |
| 2008/04/18 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/04/17 | 123 | 123 | 115 | 115 | 8,000 |
| 2008/04/16 | 120 | 120 | 115 | 115 | 4,000 |
| 2008/04/08 | 130 | 137 | 130 | 137 | 3,000 |
| 2008/03/25 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/03/24 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/03/18 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/03/11 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/03/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/02/27 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/02/25 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/02/22 | 141 | 146 | 141 | 146 | 5,000 |
| 2008/02/21 | 154 | 156 | 154 | 156 | 2,000 |
| 2008/02/19 | 142 | 142 | 142 | 142 | 2,000 |
| 2008/02/18 | 154 | 154 | 140 | 140 | 2,000 |
| 2008/02/14 | 140 | 145 | 140 | 145 | 6,000 |
| 2008/02/13 | 144 | 150 | 144 | 150 | 12,000 |
| 2008/02/08 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/02/07 | 142 | 142 | 142 | 142 | 1,000 |
| 2008/02/06 | 146 | 146 | 144 | 144 | 2,000 |
| 2008/02/04 | 140 | 141 | 140 | 141 | 2,000 |
| 2008/02/01 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/01/30 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/01/29 | 136 | 149 | 136 | 149 | 10,000 |
| 2008/01/25 | 137 | 149 | 137 | 149 | 2,000 |
| 2008/01/23 | 133 | 134 | 133 | 134 | 3,000 |
| 2008/01/21 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/01/18 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/01/16 | 155 | 155 | 150 | 150 | 2,000 |
| 2008/01/15 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/01/11 | 157 | 157 | 150 | 150 | 5,000 |
| 2008/01/09 | 158 | 158 | 157 | 157 | 6,000 |
| 2008/01/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/01/07 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/01/04 | 162 | 162 | 162 | 162 | 1,000 |