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 |
|---|---|---|---|---|---|
| 2013/12/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/12/25 | 283 | 283 | 279 | 279 | 14,000 |
| 2013/12/24 | 281 | 287 | 281 | 283 | 5,000 |
| 2013/12/20 | 287 | 287 | 287 | 287 | 5,000 |
| 2013/12/19 | 283 | 285 | 283 | 285 | 207,000 |
| 2013/12/17 | 281 | 283 | 281 | 283 | 3,000 |
| 2013/12/16 | 284 | 284 | 283 | 283 | 5,000 |
| 2013/12/13 | 283 | 284 | 283 | 284 | 2,000 |
| 2013/12/12 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/12/10 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/12/09 | 286 | 286 | 282 | 282 | 21,000 |
| 2013/12/06 | 285 | 286 | 285 | 286 | 2,000 |
| 2013/12/05 | 294 | 294 | 290 | 293 | 57,000 |
| 2013/12/04 | 285 | 289 | 281 | 289 | 54,000 |
| 2013/12/03 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/12/02 | 278 | 282 | 278 | 282 | 4,000 |
| 2013/11/29 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/11/28 | 278 | 279 | 278 | 278 | 9,000 |
| 2013/11/27 | 280 | 280 | 278 | 278 | 3,000 |
| 2013/11/26 | 280 | 281 | 280 | 280 | 10,000 |
| 2013/11/25 | 278 | 282 | 278 | 282 | 4,000 |
| 2013/11/22 | 278 | 282 | 278 | 282 | 2,000 |
| 2013/11/21 | 276 | 276 | 276 | 276 | 2,000 |
| 2013/11/20 | 277 | 285 | 277 | 283 | 4,000 |
| 2013/11/19 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/11/18 | 273 | 273 | 272 | 272 | 2,000 |
| 2013/11/14 | 275 | 275 | 272 | 272 | 6,000 |
| 2013/11/13 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/11/12 | 275 | 276 | 270 | 271 | 10,000 |
| 2013/11/11 | 272 | 272 | 270 | 270 | 3,000 |
| 2013/11/06 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/11/05 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/11/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/10/30 | 269 | 280 | 269 | 280 | 12,000 |
| 2013/10/29 | 268 | 268 | 268 | 268 | 5,000 |
| 2013/10/28 | 269 | 269 | 269 | 269 | 2,000 |
| 2013/10/25 | 269 | 269 | 269 | 269 | 6,000 |
| 2013/10/24 | 269 | 269 | 268 | 269 | 6,000 |
| 2013/10/23 | 268 | 269 | 268 | 269 | 4,000 |
| 2013/10/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/10/18 | 270 | 271 | 270 | 271 | 2,000 |
| 2013/10/16 | 271 | 271 | 270 | 270 | 4,000 |
| 2013/10/15 | 267 | 270 | 267 | 270 | 5,000 |
| 2013/10/08 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/10/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/10/04 | 272 | 273 | 271 | 271 | 9,000 |
| 2013/10/02 | 276 | 276 | 276 | 276 | 2,000 |
| 2013/10/01 | 288 | 288 | 272 | 276 | 22,000 |
| 2013/09/27 | 268 | 272 | 268 | 272 | 5,000 |
| 2013/09/20 | 271 | 271 | 271 | 271 | 3,000 |
| 2013/09/19 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/09/18 | 264 | 264 | 264 | 264 | 2,000 |
| 2013/09/17 | 262 | 262 | 262 | 262 | 4,000 |
| 2013/09/11 | 262 | 263 | 262 | 262 | 3,000 |
| 2013/09/09 | 267 | 268 | 267 | 268 | 2,000 |
| 2013/09/06 | 264 | 265 | 262 | 262 | 3,000 |
| 2013/09/04 | 271 | 272 | 271 | 272 | 4,000 |
| 2013/09/03 | 271 | 271 | 271 | 271 | 2,000 |
| 2013/09/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/08/30 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/08/28 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/08/27 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/08/26 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/08/23 | 265 | 265 | 263 | 263 | 3,000 |
| 2013/08/22 | 274 | 274 | 266 | 266 | 2,000 |
| 2013/08/21 | 264 | 267 | 264 | 267 | 2,000 |
| 2013/08/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/08/16 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/08/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/08/12 | 269 | 269 | 269 | 269 | 2,000 |
| 2013/08/09 | 262 | 265 | 262 | 265 | 2,000 |
| 2013/08/06 | 269 | 269 | 269 | 269 | 2,000 |
| 2013/08/05 | 263 | 263 | 261 | 262 | 4,000 |
| 2013/08/01 | 264 | 266 | 264 | 266 | 2,000 |
| 2013/07/31 | 263 | 266 | 263 | 263 | 7,000 |
| 2013/07/30 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/07/29 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/07/26 | 267 | 267 | 265 | 265 | 3,000 |
| 2013/07/25 | 276 | 276 | 275 | 275 | 2,000 |
| 2013/07/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/07/23 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/07/22 | 274 | 274 | 273 | 273 | 2,000 |
| 2013/07/19 | 274 | 275 | 273 | 275 | 4,000 |
| 2013/07/18 | 269 | 269 | 269 | 269 | 2,000 |
| 2013/07/17 | 260 | 264 | 260 | 264 | 3,000 |
| 2013/07/16 | 255 | 262 | 255 | 262 | 6,000 |
| 2013/07/12 | 268 | 268 | 261 | 261 | 3,000 |
| 2013/07/11 | 260 | 260 | 260 | 260 | 4,000 |
| 2013/07/10 | 276 | 276 | 260 | 260 | 3,000 |
| 2013/07/09 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/07/08 | 276 | 276 | 268 | 268 | 22,000 |
| 2013/07/05 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/07/04 | 273 | 278 | 273 | 278 | 4,000 |
| 2013/07/03 | 259 | 273 | 259 | 273 | 4,000 |
| 2013/07/02 | 253 | 259 | 253 | 259 | 10,000 |
| 2013/07/01 | 253 | 262 | 253 | 262 | 4,000 |
| 2013/06/28 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/06/27 | 247 | 251 | 247 | 251 | 6,000 |
| 2013/06/26 | 254 | 254 | 245 | 245 | 4,000 |
| 2013/06/25 | 251 | 251 | 246 | 247 | 9,000 |
| 2013/06/24 | 258 | 260 | 258 | 258 | 4,000 |
| 2013/06/21 | 255 | 258 | 251 | 258 | 18,000 |
| 2013/06/20 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/06/18 | 249 | 249 | 241 | 242 | 7,000 |
| 2013/06/17 | 241 | 250 | 241 | 250 | 6,000 |
| 2013/06/14 | 246 | 247 | 246 | 247 | 2,000 |
| 2013/06/12 | 240 | 240 | 239 | 240 | 7,000 |
| 2013/06/11 | 242 | 242 | 242 | 242 | 3,000 |
| 2013/06/10 | 255 | 255 | 226 | 243 | 7,000 |
| 2013/06/07 | 250 | 250 | 237 | 237 | 16,000 |
| 2013/06/06 | 270 | 278 | 256 | 258 | 24,000 |
| 2013/06/04 | 275 | 276 | 270 | 273 | 19,000 |
| 2013/06/03 | 280 | 285 | 278 | 279 | 11,000 |
| 2013/05/31 | 287 | 287 | 280 | 280 | 2,000 |
| 2013/05/30 | 284 | 288 | 280 | 288 | 10,000 |
| 2013/05/28 | 284 | 285 | 284 | 285 | 2,000 |
| 2013/05/27 | 285 | 290 | 281 | 281 | 7,000 |
| 2013/05/24 | 286 | 288 | 286 | 286 | 4,000 |
| 2013/05/23 | 300 | 300 | 283 | 283 | 22,000 |
| 2013/05/22 | 293 | 300 | 293 | 300 | 25,000 |
| 2013/05/21 | 301 | 301 | 290 | 294 | 14,000 |
| 2013/05/20 | 290 | 300 | 290 | 294 | 15,000 |
| 2013/05/17 | 280 | 284 | 276 | 284 | 8,000 |
| 2013/05/16 | 295 | 295 | 270 | 280 | 25,000 |
| 2013/05/15 | 296 | 300 | 293 | 295 | 28,000 |
| 2013/05/14 | 289 | 293 | 289 | 292 | 23,000 |
| 2013/05/13 | 301 | 301 | 290 | 290 | 41,000 |
| 2013/05/10 | 305 | 305 | 301 | 304 | 27,000 |
| 2013/05/09 | 307 | 308 | 307 | 308 | 7,000 |
| 2013/05/08 | 307 | 309 | 301 | 308 | 29,000 |
| 2013/05/07 | 311 | 313 | 302 | 307 | 36,000 |
| 2013/05/02 | 301 | 319 | 299 | 314 | 48,000 |
| 2013/05/01 | 299 | 303 | 291 | 298 | 79,000 |
| 2013/04/30 | 314 | 320 | 306 | 317 | 32,000 |
| 2013/04/26 | 329 | 333 | 314 | 314 | 67,000 |
| 2013/04/25 | 350 | 350 | 327 | 335 | 69,000 |
| 2013/04/24 | 385 | 420 | 341 | 345 | 292,000 |
| 2013/04/23 | 322 | 386 | 315 | 376 | 464,000 |
| 2013/04/22 | 282 | 318 | 282 | 306 | 59,000 |
| 2013/04/18 | 281 | 281 | 281 | 281 | 2,000 |
| 2013/04/16 | 277 | 280 | 277 | 280 | 4,000 |
| 2013/04/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/04/11 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/04/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/04/09 | 280 | 280 | 270 | 270 | 2,000 |
| 2013/04/08 | 285 | 285 | 280 | 284 | 7,000 |
| 2013/04/05 | 295 | 300 | 280 | 280 | 13,000 |
| 2013/04/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/04/03 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/04/02 | 270 | 275 | 265 | 275 | 20,000 |
| 2013/04/01 | 290 | 290 | 270 | 270 | 16,000 |
| 2013/03/29 | 290 | 290 | 289 | 290 | 4,000 |
| 2013/03/28 | 291 | 291 | 290 | 290 | 2,000 |
| 2013/03/27 | 295 | 295 | 290 | 290 | 6,000 |
| 2013/03/26 | 302 | 302 | 299 | 300 | 16,000 |
| 2013/03/25 | 296 | 305 | 295 | 303 | 25,000 |
| 2013/03/22 | 296 | 296 | 291 | 292 | 6,000 |
| 2013/03/21 | 285 | 293 | 285 | 293 | 9,000 |
| 2013/03/19 | 283 | 290 | 283 | 285 | 10,000 |
| 2013/03/18 | 282 | 282 | 280 | 282 | 11,000 |
| 2013/03/15 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/03/14 | 282 | 282 | 276 | 276 | 3,000 |
| 2013/03/13 | 272 | 282 | 270 | 282 | 3,000 |
| 2013/03/12 | 283 | 283 | 273 | 275 | 4,000 |
| 2013/03/11 | 268 | 283 | 268 | 283 | 10,000 |
| 2013/03/08 | 265 | 265 | 262 | 265 | 7,000 |
| 2013/03/07 | 262 | 265 | 262 | 264 | 5,000 |
| 2013/03/06 | 260 | 262 | 260 | 262 | 5,000 |
| 2013/03/05 | 263 | 263 | 260 | 260 | 5,000 |
| 2013/03/04 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/03/01 | 261 | 261 | 254 | 254 | 5,000 |
| 2013/02/28 | 261 | 261 | 253 | 254 | 8,000 |
| 2013/02/27 | 255 | 263 | 255 | 263 | 3,000 |
| 2013/02/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2013/02/25 | 254 | 256 | 254 | 256 | 5,000 |
| 2013/02/22 | 251 | 252 | 251 | 252 | 2,000 |
| 2013/02/21 | 257 | 257 | 257 | 257 | 3,000 |
| 2013/02/20 | 257 | 257 | 257 | 257 | 2,000 |
| 2013/02/19 | 257 | 257 | 256 | 256 | 4,000 |
| 2013/02/18 | 253 | 263 | 252 | 263 | 8,000 |
| 2013/02/15 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/02/14 | 270 | 270 | 266 | 266 | 2,000 |
| 2013/02/13 | 270 | 270 | 265 | 266 | 6,000 |
| 2013/02/12 | 275 | 277 | 275 | 275 | 7,000 |
| 2013/02/08 | 274 | 275 | 274 | 275 | 4,000 |
| 2013/02/07 | 274 | 274 | 274 | 274 | 2,000 |
| 2013/02/06 | 270 | 283 | 263 | 281 | 32,000 |
| 2013/02/05 | 271 | 272 | 271 | 271 | 6,000 |
| 2013/02/04 | 270 | 278 | 269 | 278 | 20,000 |
| 2013/02/01 | 262 | 265 | 261 | 265 | 9,000 |
| 2013/01/31 | 263 | 263 | 261 | 261 | 2,000 |
| 2013/01/30 | 260 | 265 | 254 | 255 | 28,000 |
| 2013/01/29 | 255 | 258 | 255 | 258 | 4,000 |
| 2013/01/28 | 256 | 256 | 255 | 255 | 5,000 |
| 2013/01/25 | 256 | 256 | 256 | 256 | 1,000 |
| 2013/01/24 | 252 | 252 | 244 | 250 | 10,000 |
| 2013/01/23 | 257 | 257 | 256 | 256 | 2,000 |
| 2013/01/22 | 257 | 260 | 256 | 257 | 17,000 |
| 2013/01/21 | 248 | 253 | 248 | 253 | 14,000 |
| 2013/01/18 | 245 | 245 | 242 | 244 | 5,000 |
| 2013/01/17 | 245 | 247 | 245 | 245 | 6,000 |
| 2013/01/16 | 249 | 261 | 242 | 245 | 31,000 |
| 2013/01/15 | 258 | 258 | 245 | 251 | 33,000 |
| 2013/01/11 | 262 | 262 | 253 | 258 | 45,000 |
| 2013/01/10 | 313 | 346 | 270 | 270 | 437,000 |
| 2013/01/09 | 236 | 314 | 236 | 305 | 397,000 |
| 2013/01/08 | 227 | 234 | 227 | 234 | 4,000 |
| 2013/01/07 | 219 | 222 | 215 | 222 | 19,000 |
| 2013/01/04 | 205 | 211 | 205 | 211 | 12,000 |