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 |
---|---|---|---|---|---|
2009/12/29 | 92 | 92 | 92 | 92 | 1,000 |
2009/12/28 | 88 | 88 | 87 | 87 | 2,000 |
2009/12/25 | 87 | 87 | 87 | 87 | 1,000 |
2009/12/24 | 87 | 87 | 85 | 85 | 5,000 |
2009/12/22 | 88 | 88 | 87 | 88 | 5,000 |
2009/12/17 | 88 | 90 | 88 | 90 | 3,000 |
2009/12/15 | 90 | 90 | 90 | 90 | 1,000 |
2009/12/14 | 89 | 89 | 89 | 89 | 1,000 |
2009/12/11 | 90 | 90 | 90 | 90 | 1,000 |
2009/12/10 | 90 | 90 | 90 | 90 | 1,000 |
2009/12/03 | 90 | 90 | 90 | 90 | 1,000 |
2009/12/02 | 88 | 88 | 88 | 88 | 1,000 |
2009/11/25 | 96 | 96 | 96 | 96 | 1,000 |
2009/11/24 | 90 | 95 | 90 | 95 | 3,000 |
2009/11/20 | 89 | 92 | 89 | 92 | 2,000 |
2009/11/19 | 89 | 89 | 89 | 89 | 2,000 |
2009/11/18 | 90 | 90 | 90 | 90 | 1,000 |
2009/11/13 | 90 | 90 | 90 | 90 | 3,000 |
2009/11/12 | 92 | 92 | 92 | 92 | 2,000 |
2009/11/11 | 93 | 93 | 93 | 93 | 1,000 |
2009/11/05 | 98 | 98 | 92 | 92 | 7,000 |
2009/11/04 | 97 | 97 | 97 | 97 | 1,000 |
2009/10/30 | 100 | 100 | 100 | 100 | 2,000 |
2009/10/28 | 110 | 110 | 104 | 104 | 2,000 |
2009/10/23 | 109 | 109 | 109 | 109 | 2,000 |
2009/10/21 | 105 | 105 | 105 | 105 | 3,000 |
2009/10/20 | 106 | 106 | 105 | 105 | 3,000 |
2009/10/19 | 107 | 107 | 105 | 105 | 3,000 |
2009/10/15 | 111 | 111 | 111 | 111 | 1,000 |
2009/10/07 | 116 | 116 | 116 | 116 | 1,000 |
2009/10/05 | 111 | 111 | 111 | 111 | 1,000 |
2009/10/01 | 107 | 107 | 107 | 107 | 1,000 |
2009/09/30 | 114 | 114 | 107 | 107 | 2,000 |
2009/09/29 | 110 | 110 | 110 | 110 | 2,000 |
2009/09/28 | 110 | 110 | 110 | 110 | 2,000 |
2009/09/25 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/24 | 113 | 114 | 113 | 114 | 3,000 |
2009/09/18 | 120 | 120 | 115 | 115 | 3,000 |
2009/09/17 | 126 | 126 | 121 | 121 | 2,000 |
2009/09/16 | 124 | 124 | 119 | 124 | 4,000 |
2009/09/15 | 120 | 124 | 120 | 124 | 8,000 |
2009/09/14 | 119 | 123 | 119 | 123 | 8,000 |
2009/09/11 | 130 | 134 | 130 | 134 | 5,000 |
2009/09/10 | 132 | 132 | 131 | 131 | 2,000 |
2009/09/09 | 135 | 137 | 132 | 137 | 5,000 |
2009/09/08 | 130 | 130 | 130 | 130 | 1,000 |
2009/09/07 | 128 | 129 | 125 | 129 | 5,000 |
2009/09/04 | 133 | 133 | 133 | 133 | 2,000 |
2009/09/03 | 137 | 142 | 137 | 138 | 6,000 |
2009/09/02 | 140 | 142 | 139 | 142 | 8,000 |
2009/09/01 | 137 | 140 | 132 | 135 | 18,000 |
2009/08/31 | 152 | 152 | 143 | 147 | 9,000 |
2009/08/28 | 158 | 162 | 150 | 157 | 24,000 |
2009/08/27 | 189 | 193 | 155 | 160 | 74,000 |
2009/08/26 | 118 | 169 | 118 | 169 | 55,000 |
2009/08/25 | 122 | 122 | 122 | 122 | 1,000 |
2009/08/24 | 117 | 117 | 117 | 117 | 1,000 |
2009/08/19 | 114 | 114 | 114 | 114 | 3,000 |
2009/08/18 | 114 | 114 | 114 | 114 | 1,000 |
2009/08/14 | 115 | 115 | 115 | 115 | 1,000 |
2009/08/13 | 116 | 116 | 112 | 112 | 3,000 |
2009/08/12 | 116 | 116 | 116 | 116 | 1,000 |
2009/08/06 | 120 | 120 | 120 | 120 | 7,000 |
2009/07/24 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/22 | 120 | 120 | 120 | 120 | 2,000 |
2009/07/21 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/14 | 116 | 116 | 110 | 110 | 3,000 |
2009/07/13 | 110 | 115 | 110 | 115 | 2,000 |
2009/07/09 | 115 | 115 | 115 | 115 | 1,000 |
2009/07/08 | 115 | 115 | 115 | 115 | 1,000 |
2009/06/29 | 116 | 116 | 116 | 116 | 1,000 |
2009/06/25 | 129 | 129 | 115 | 115 | 2,000 |
2009/06/16 | 127 | 130 | 127 | 130 | 3,000 |
2009/06/15 | 125 | 125 | 125 | 125 | 4,000 |
2009/06/12 | 115 | 116 | 115 | 115 | 4,000 |
2009/06/11 | 120 | 120 | 120 | 120 | 1,000 |
2009/06/10 | 119 | 120 | 119 | 120 | 2,000 |
2009/06/09 | 111 | 112 | 111 | 112 | 2,000 |
2009/06/08 | 109 | 109 | 109 | 109 | 3,000 |
2009/06/03 | 109 | 109 | 109 | 109 | 2,000 |
2009/06/02 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/25 | 98 | 98 | 98 | 98 | 2,000 |
2009/05/13 | 90 | 90 | 90 | 90 | 1,000 |
2009/05/12 | 90 | 90 | 90 | 90 | 1,000 |
2009/04/28 | 89 | 89 | 88 | 88 | 4,000 |
2009/04/24 | 99 | 99 | 99 | 99 | 1,000 |
2009/04/22 | 91 | 91 | 91 | 91 | 1,000 |
2009/04/15 | 92 | 92 | 92 | 92 | 1,000 |
2009/03/26 | 95 | 99 | 95 | 99 | 2,000 |
2009/03/25 | 110 | 110 | 110 | 110 | 2,000 |
2009/03/17 | 120 | 120 | 120 | 120 | 3,000 |
2009/03/13 | 120 | 120 | 120 | 120 | 3,000 |
2009/03/12 | 120 | 120 | 120 | 120 | 5,000 |
2009/03/11 | 105 | 105 | 105 | 105 | 2,000 |
2009/03/09 | 102 | 105 | 102 | 105 | 6,000 |
2009/03/06 | 102 | 102 | 102 | 102 | 2,000 |
2009/03/05 | 100 | 102 | 100 | 102 | 3,000 |
2009/03/04 | 100 | 100 | 100 | 100 | 17,000 |
2009/02/27 | 88 | 88 | 88 | 88 | 3,000 |
2009/02/26 | 88 | 88 | 88 | 88 | 3,000 |
2009/02/25 | 88 | 88 | 88 | 88 | 3,000 |
2009/02/23 | 88 | 88 | 88 | 88 | 3,000 |
2009/02/20 | 88 | 88 | 88 | 88 | 2,000 |
2009/02/19 | 85 | 85 | 85 | 85 | 1,000 |
2009/02/04 | 89 | 89 | 89 | 89 | 3,000 |
2009/02/03 | 89 | 89 | 89 | 89 | 3,000 |
2009/02/02 | 88 | 89 | 88 | 89 | 9,000 |
2009/01/23 | 83 | 88 | 80 | 88 | 4,000 |
2009/01/20 | 80 | 81 | 80 | 81 | 16,000 |
2009/01/13 | 80 | 81 | 80 | 81 | 2,000 |
2009/01/09 | 85 | 85 | 85 | 85 | 1,000 |
2009/01/07 | 87 | 88 | 87 | 88 | 2,000 |