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 |
---|---|---|---|---|---|
2011/12/30 | 185 | 185 | 185 | 185 | 2,000 |
2011/12/29 | 183 | 185 | 183 | 185 | 12,000 |
2011/12/28 | 183 | 183 | 183 | 183 | 3,000 |
2011/12/27 | 181 | 184 | 180 | 184 | 18,000 |
2011/12/26 | 169 | 180 | 169 | 180 | 27,000 |
2011/12/22 | 181 | 181 | 171 | 171 | 28,000 |
2011/12/20 | 181 | 181 | 181 | 181 | 1,000 |
2011/12/19 | 184 | 186 | 181 | 181 | 17,000 |
2011/12/16 | 180 | 180 | 179 | 179 | 36,000 |
2011/12/15 | 175 | 175 | 175 | 175 | 1,000 |
2011/12/14 | 172 | 175 | 170 | 170 | 9,000 |
2011/12/13 | 172 | 172 | 172 | 172 | 3,000 |
2011/12/12 | 172 | 172 | 171 | 172 | 3,000 |
2011/12/09 | 165 | 175 | 165 | 172 | 18,000 |
2011/12/08 | 162 | 164 | 162 | 164 | 9,000 |
2011/12/06 | 162 | 162 | 156 | 156 | 10,000 |
2011/12/05 | 162 | 166 | 162 | 165 | 18,000 |
2011/12/02 | 160 | 160 | 159 | 159 | 6,000 |
2011/12/01 | 156 | 159 | 156 | 159 | 10,000 |
2011/11/30 | 0 | 0 | 0 | 150 | 0 |
2011/11/29 | 152 | 152 | 150 | 150 | 6,000 |
2011/11/28 | 147 | 151 | 142 | 151 | 16,000 |
2011/11/25 | 144 | 146 | 144 | 146 | 3,000 |
2011/11/24 | 140 | 142 | 140 | 141 | 4,000 |
2011/11/22 | 141 | 141 | 140 | 140 | 2,000 |
2011/11/21 | 141 | 145 | 141 | 145 | 3,000 |
2011/11/18 | 0 | 0 | 0 | 149 | 0 |
2011/11/17 | 143 | 149 | 140 | 149 | 4,000 |
2011/11/16 | 147 | 147 | 137 | 144 | 6,000 |
2011/11/15 | 141 | 147 | 141 | 147 | 3,000 |
2011/11/14 | 0 | 0 | 0 | 150 | 0 |
2011/11/11 | 150 | 150 | 150 | 150 | 2,000 |
2011/11/10 | 0 | 0 | 0 | 153 | 0 |
2011/11/09 | 153 | 153 | 153 | 153 | 3,000 |
2011/11/08 | 143 | 143 | 143 | 143 | 2,000 |
2011/11/07 | 144 | 144 | 144 | 144 | 1,000 |
2011/11/04 | 139 | 139 | 139 | 139 | 4,000 |
2011/11/02 | 141 | 141 | 139 | 139 | 7,000 |
2011/11/01 | 0 | 0 | 0 | 141 | 0 |
2011/10/31 | 143 | 143 | 139 | 141 | 5,000 |
2011/10/28 | 0 | 0 | 0 | 140 | 0 |
2011/10/27 | 0 | 0 | 0 | 140 | 0 |
2011/10/26 | 140 | 140 | 140 | 140 | 5,000 |
2011/10/25 | 133 | 135 | 133 | 135 | 5,000 |
2011/10/24 | 140 | 140 | 140 | 140 | 2,000 |
2011/10/21 | 138 | 138 | 138 | 138 | 7,000 |
2011/10/20 | 136 | 136 | 135 | 136 | 9,000 |
2011/10/19 | 132 | 133 | 132 | 133 | 5,000 |
2011/10/18 | 130 | 134 | 130 | 134 | 10,000 |
2011/10/17 | 136 | 137 | 136 | 137 | 5,000 |
2011/10/14 | 0 | 0 | 0 | 132 | 0 |
2011/10/13 | 132 | 132 | 132 | 132 | 2,000 |
2011/10/12 | 132 | 132 | 132 | 132 | 1,000 |
2011/10/11 | 0 | 0 | 0 | 127 | 0 |
2011/10/07 | 0 | 0 | 0 | 127 | 0 |
2011/10/06 | 125 | 127 | 125 | 127 | 8,000 |
2011/10/05 | 131 | 131 | 131 | 131 | 3,000 |
2011/10/04 | 132 | 135 | 132 | 135 | 4,000 |
2011/10/03 | 0 | 0 | 0 | 135 | 0 |
2011/09/30 | 132 | 135 | 132 | 135 | 9,000 |
2011/09/29 | 0 | 0 | 0 | 139 | 0 |
2011/09/28 | 0 | 0 | 0 | 139 | 0 |
2011/09/27 | 0 | 0 | 0 | 139 | 0 |
2011/09/26 | 0 | 0 | 0 | 139 | 0 |
2011/09/22 | 139 | 139 | 139 | 139 | 1,000 |
2011/09/21 | 0 | 0 | 0 | 139 | 0 |
2011/09/20 | 0 | 0 | 0 | 139 | 0 |
2011/09/16 | 139 | 139 | 139 | 139 | 1,000 |
2011/09/15 | 132 | 132 | 132 | 132 | 3,000 |
2011/09/14 | 0 | 0 | 0 | 135 | 0 |
2011/09/13 | 0 | 0 | 0 | 135 | 0 |
2011/09/12 | 0 | 0 | 0 | 135 | 0 |
2011/09/09 | 135 | 135 | 135 | 135 | 2,000 |
2011/09/08 | 0 | 0 | 0 | 135 | 0 |
2011/09/07 | 0 | 0 | 0 | 135 | 0 |
2011/09/06 | 131 | 135 | 131 | 135 | 2,000 |
2011/09/05 | 133 | 134 | 133 | 134 | 2,000 |
2011/09/02 | 0 | 0 | 0 | 136 | 0 |
2011/09/01 | 0 | 0 | 0 | 136 | 0 |
2011/08/31 | 0 | 0 | 0 | 136 | 0 |
2011/08/30 | 136 | 136 | 136 | 136 | 2,000 |
2011/08/29 | 139 | 139 | 137 | 137 | 9,000 |
2011/08/26 | 139 | 139 | 139 | 139 | 2,000 |
2011/08/25 | 143 | 143 | 143 | 143 | 1,000 |
2011/08/24 | 140 | 140 | 140 | 140 | 1,000 |
2011/08/23 | 139 | 139 | 139 | 139 | 1,000 |
2011/08/22 | 139 | 141 | 139 | 141 | 4,000 |
2011/08/19 | 143 | 143 | 139 | 139 | 3,000 |
2011/08/18 | 0 | 0 | 0 | 146 | 0 |
2011/08/17 | 0 | 0 | 0 | 146 | 0 |
2011/08/16 | 0 | 0 | 0 | 146 | 0 |
2011/08/15 | 0 | 0 | 0 | 146 | 0 |
2011/08/12 | 0 | 0 | 0 | 146 | 0 |
2011/08/11 | 143 | 146 | 143 | 146 | 3,000 |
2011/08/10 | 145 | 148 | 145 | 148 | 3,000 |
2011/08/09 | 140 | 140 | 134 | 136 | 11,000 |
2011/08/08 | 141 | 141 | 141 | 141 | 1,000 |
2011/08/05 | 152 | 152 | 131 | 137 | 62,000 |
2011/08/04 | 152 | 152 | 152 | 152 | 5,000 |
2011/08/03 | 152 | 152 | 152 | 152 | 3,000 |
2011/08/02 | 154 | 154 | 152 | 152 | 2,000 |
2011/08/01 | 156 | 159 | 156 | 159 | 5,000 |
2011/07/29 | 156 | 160 | 156 | 160 | 4,000 |
2011/07/28 | 0 | 0 | 0 | 156 | 0 |
2011/07/27 | 0 | 0 | 0 | 156 | 0 |
2011/07/26 | 150 | 156 | 150 | 156 | 9,000 |
2011/07/25 | 154 | 155 | 154 | 155 | 2,000 |
2011/07/22 | 148 | 150 | 148 | 150 | 7,000 |
2011/07/21 | 147 | 147 | 142 | 146 | 9,000 |
2011/07/20 | 143 | 146 | 142 | 144 | 5,000 |
2011/07/19 | 147 | 147 | 147 | 147 | 2,000 |
2011/07/15 | 145 | 146 | 138 | 145 | 15,000 |
2011/07/14 | 138 | 140 | 135 | 140 | 7,000 |
2011/07/13 | 135 | 140 | 135 | 136 | 8,000 |
2011/07/12 | 131 | 134 | 130 | 134 | 9,000 |
2011/07/11 | 130 | 130 | 129 | 129 | 5,000 |
2011/07/08 | 0 | 0 | 0 | 132 | 0 |
2011/07/07 | 0 | 0 | 0 | 132 | 0 |
2011/07/06 | 130 | 132 | 130 | 132 | 3,000 |
2011/07/05 | 0 | 0 | 0 | 131 | 0 |
2011/07/04 | 138 | 138 | 125 | 131 | 33,000 |
2011/07/01 | 140 | 142 | 139 | 142 | 7,000 |
2011/06/30 | 0 | 0 | 0 | 140 | 0 |
2011/06/29 | 141 | 145 | 140 | 140 | 14,000 |
2011/06/28 | 142 | 144 | 141 | 144 | 8,000 |
2011/06/27 | 0 | 0 | 0 | 145 | 0 |
2011/06/24 | 141 | 145 | 141 | 145 | 10,000 |
2011/06/23 | 146 | 146 | 145 | 145 | 8,000 |
2011/06/22 | 128 | 147 | 127 | 147 | 48,000 |
2011/06/21 | 133 | 133 | 122 | 130 | 22,000 |
2011/06/20 | 129 | 130 | 122 | 130 | 19,000 |
2011/06/17 | 130 | 130 | 121 | 128 | 4,000 |
2011/06/16 | 120 | 130 | 120 | 127 | 11,000 |
2011/06/15 | 125 | 138 | 123 | 125 | 82,000 |
2011/06/14 | 116 | 120 | 116 | 120 | 8,000 |
2011/06/13 | 118 | 118 | 112 | 112 | 15,000 |
2011/06/10 | 0 | 0 | 0 | 110 | 0 |
2011/06/09 | 0 | 0 | 0 | 110 | 0 |
2011/06/08 | 0 | 0 | 0 | 110 | 0 |
2011/06/07 | 108 | 110 | 108 | 110 | 2,000 |
2011/06/06 | 110 | 110 | 110 | 110 | 7,000 |
2011/06/03 | 0 | 0 | 0 | 115 | 0 |
2011/06/02 | 0 | 0 | 0 | 115 | 0 |
2011/06/01 | 110 | 115 | 110 | 115 | 4,000 |
2011/05/31 | 109 | 109 | 109 | 109 | 3,000 |
2011/05/30 | 0 | 0 | 0 | 109 | 0 |
2011/05/27 | 0 | 0 | 0 | 109 | 0 |
2011/05/26 | 0 | 0 | 0 | 109 | 0 |
2011/05/25 | 110 | 110 | 109 | 109 | 3,000 |
2011/05/24 | 115 | 115 | 115 | 115 | 1,000 |
2011/05/23 | 0 | 0 | 0 | 110 | 0 |
2011/05/20 | 108 | 110 | 105 | 110 | 4,000 |
2011/05/19 | 109 | 109 | 109 | 109 | 2,000 |
2011/05/18 | 109 | 109 | 109 | 109 | 1,000 |
2011/05/17 | 109 | 109 | 109 | 109 | 1,000 |
2011/05/16 | 112 | 120 | 109 | 109 | 12,000 |
2011/05/13 | 107 | 114 | 99 | 107 | 64,000 |
2011/05/12 | 0 | 0 | 0 | 102 | 0 |
2011/05/11 | 102 | 102 | 102 | 102 | 1,000 |
2011/05/10 | 100 | 100 | 100 | 100 | 2,000 |
2011/05/09 | 101 | 101 | 101 | 101 | 1,000 |
2011/05/06 | 101 | 101 | 101 | 101 | 1,000 |
2011/05/02 | 100 | 100 | 100 | 100 | 1,000 |
2011/04/28 | 104 | 104 | 100 | 100 | 4,000 |
2011/04/27 | 100 | 102 | 100 | 102 | 6,000 |
2011/04/26 | 0 | 0 | 0 | 106 | 0 |
2011/04/25 | 104 | 106 | 103 | 106 | 13,000 |
2011/04/22 | 0 | 0 | 0 | 101 | 0 |
2011/04/21 | 0 | 0 | 0 | 101 | 0 |
2011/04/20 | 101 | 101 | 101 | 101 | 3,000 |
2011/04/19 | 0 | 0 | 0 | 100 | 0 |
2011/04/18 | 0 | 0 | 0 | 100 | 0 |
2011/04/15 | 0 | 0 | 0 | 100 | 0 |
2011/04/14 | 0 | 0 | 0 | 100 | 0 |
2011/04/13 | 0 | 0 | 0 | 100 | 0 |
2011/04/12 | 100 | 100 | 100 | 100 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 99 | 0 |
2011/04/08 | 0 | 0 | 0 | 99 | 0 |
2011/04/07 | 99 | 99 | 99 | 99 | 1,000 |
2011/04/06 | 99 | 99 | 99 | 99 | 1,000 |
2011/04/05 | 99 | 99 | 99 | 99 | 1,000 |
2011/04/04 | 99 | 99 | 99 | 99 | 1,000 |
2011/04/01 | 0 | 0 | 0 | 101 | 0 |
2011/03/31 | 103 | 103 | 101 | 101 | 2,000 |
2011/03/30 | 0 | 0 | 0 | 105 | 0 |
2011/03/29 | 0 | 0 | 0 | 105 | 0 |
2011/03/28 | 0 | 0 | 0 | 105 | 0 |
2011/03/25 | 105 | 105 | 105 | 105 | 5,000 |
2011/03/24 | 95 | 100 | 95 | 100 | 6,000 |
2011/03/23 | 96 | 100 | 96 | 100 | 3,000 |
2011/03/22 | 0 | 0 | 0 | 97 | 0 |
2011/03/18 | 88 | 97 | 88 | 97 | 6,000 |
2011/03/17 | 95 | 95 | 95 | 95 | 1,000 |
2011/03/16 | 71 | 100 | 70 | 100 | 40,000 |
2011/03/15 | 88 | 88 | 75 | 75 | 19,000 |
2011/03/14 | 91 | 92 | 83 | 88 | 36,000 |
2011/03/11 | 100 | 101 | 100 | 101 | 6,000 |
2011/03/10 | 104 | 104 | 102 | 102 | 4,000 |
2011/03/09 | 107 | 107 | 104 | 104 | 8,000 |
2011/03/08 | 105 | 108 | 103 | 103 | 17,000 |
2011/03/07 | 105 | 105 | 101 | 102 | 12,000 |
2011/03/04 | 102 | 109 | 101 | 106 | 40,000 |
2011/03/03 | 0 | 0 | 0 | 100 | 0 |
2011/03/02 | 100 | 100 | 100 | 100 | 2,000 |
2011/03/01 | 0 | 0 | 0 | 100 | 0 |
2011/02/28 | 100 | 100 | 100 | 100 | 1,000 |
2011/02/25 | 100 | 100 | 99 | 99 | 8,000 |
2011/02/24 | 100 | 100 | 99 | 99 | 7,000 |
2011/02/23 | 99 | 101 | 99 | 101 | 2,000 |
2011/02/22 | 100 | 100 | 100 | 100 | 3,000 |
2011/02/21 | 101 | 101 | 100 | 100 | 3,000 |
2011/02/18 | 100 | 101 | 100 | 101 | 5,000 |
2011/02/17 | 0 | 0 | 0 | 100 | 0 |
2011/02/16 | 0 | 0 | 0 | 100 | 0 |
2011/02/15 | 100 | 100 | 100 | 100 | 4,000 |
2011/02/14 | 0 | 0 | 0 | 101 | 0 |
2011/02/10 | 100 | 101 | 99 | 101 | 4,000 |
2011/02/09 | 100 | 100 | 99 | 99 | 2,000 |
2011/02/08 | 101 | 101 | 101 | 101 | 1,000 |
2011/02/07 | 101 | 101 | 101 | 101 | 1,000 |
2011/02/04 | 102 | 106 | 99 | 100 | 14,000 |
2011/02/03 | 100 | 100 | 100 | 100 | 4,000 |
2011/02/02 | 0 | 0 | 0 | 100 | 0 |
2011/02/01 | 100 | 100 | 100 | 100 | 4,000 |
2011/01/31 | 0 | 0 | 0 | 98 | 0 |
2011/01/28 | 98 | 98 | 98 | 98 | 1,000 |
2011/01/27 | 98 | 98 | 98 | 98 | 6,000 |
2011/01/26 | 98 | 98 | 98 | 98 | 5,000 |
2011/01/25 | 98 | 98 | 98 | 98 | 1,000 |
2011/01/24 | 98 | 98 | 98 | 98 | 6,000 |
2011/01/21 | 102 | 103 | 102 | 102 | 6,000 |
2011/01/20 | 0 | 0 | 0 | 102 | 0 |
2011/01/19 | 101 | 102 | 101 | 102 | 3,000 |
2011/01/18 | 102 | 102 | 102 | 102 | 5,000 |
2011/01/17 | 103 | 103 | 103 | 103 | 2,000 |
2011/01/14 | 0 | 0 | 0 | 102 | 0 |
2011/01/13 | 102 | 102 | 102 | 102 | 1,000 |
2011/01/12 | 100 | 100 | 100 | 100 | 3,000 |
2011/01/11 | 0 | 0 | 0 | 99 | 0 |
2011/01/07 | 0 | 0 | 0 | 99 | 0 |
2011/01/06 | 99 | 99 | 99 | 99 | 1,000 |
2011/01/05 | 98 | 98 | 98 | 98 | 1,000 |
2011/01/04 | 0 | 0 | 0 | 98 | 0 |