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 |
---|---|---|---|---|---|
2016/12/30 | 283 | 284 | 283 | 283 | 1,200 |
2016/12/29 | 283 | 286 | 282 | 283 | 6,200 |
2016/12/28 | 283 | 286 | 282 | 285 | 5,800 |
2016/12/27 | 280 | 285 | 280 | 283 | 13,400 |
2016/12/26 | 283 | 283 | 279 | 281 | 17,400 |
2016/12/22 | 282 | 285 | 280 | 280 | 24,700 |
2016/12/21 | 283 | 286 | 280 | 280 | 38,900 |
2016/12/20 | 286 | 290 | 280 | 281 | 95,300 |
2016/12/19 | 294 | 294 | 283 | 284 | 41,600 |
2016/12/16 | 296 | 296 | 293 | 295 | 7,500 |
2016/12/15 | 295 | 297 | 295 | 296 | 5,000 |
2016/12/14 | 303 | 303 | 293 | 299 | 6,500 |
2016/12/13 | 299 | 299 | 299 | 299 | 1,700 |
2016/12/12 | 301 | 305 | 295 | 299 | 11,400 |
2016/12/09 | 300 | 302 | 293 | 299 | 10,100 |
2016/12/08 | 293 | 296 | 293 | 295 | 5,500 |
2016/12/07 | 295 | 295 | 292 | 293 | 1,700 |
2016/12/06 | 293 | 295 | 293 | 295 | 1,800 |
2016/12/05 | 296 | 298 | 287 | 296 | 3,400 |
2016/12/02 | 293 | 293 | 293 | 293 | 100 |
2016/12/01 | 293 | 294 | 292 | 293 | 2,800 |
2016/11/30 | 295 | 297 | 291 | 293 | 6,200 |
2016/11/29 | 295 | 295 | 292 | 295 | 2,400 |
2016/11/28 | 291 | 296 | 288 | 293 | 6,000 |
2016/11/25 | 295 | 295 | 291 | 291 | 1,300 |
2016/11/24 | 289 | 292 | 289 | 292 | 2,400 |
2016/11/21 | 292 | 294 | 289 | 289 | 5,300 |
2016/11/18 | 292 | 292 | 291 | 291 | 2,000 |
2016/11/17 | 288 | 289 | 285 | 285 | 2,600 |
2016/11/16 | 291 | 292 | 287 | 287 | 700 |
2016/11/15 | 291 | 291 | 291 | 291 | 2,600 |
2016/11/14 | 291 | 291 | 285 | 286 | 2,200 |
2016/11/11 | 296 | 296 | 290 | 290 | 1,400 |
2016/11/10 | 281 | 290 | 281 | 290 | 4,200 |
2016/11/09 | 286 | 286 | 279 | 285 | 7,200 |
2016/11/08 | 285 | 285 | 285 | 285 | 800 |
2016/11/07 | 285 | 286 | 279 | 285 | 13,500 |
2016/11/04 | 283 | 283 | 280 | 280 | 3,200 |
2016/11/02 | 292 | 294 | 280 | 286 | 34,700 |
2016/11/01 | 295 | 295 | 293 | 293 | 1,800 |
2016/10/31 | 294 | 303 | 294 | 303 | 2,000 |
2016/10/27 | 297 | 304 | 297 | 304 | 1,700 |
2016/10/26 | 303 | 304 | 303 | 304 | 300 |
2016/10/25 | 306 | 306 | 293 | 293 | 700 |
2016/10/24 | 306 | 306 | 306 | 306 | 1,400 |
2016/10/20 | 301 | 301 | 301 | 301 | 2,000 |
2016/10/18 | 301 | 301 | 299 | 301 | 500 |
2016/10/17 | 300 | 300 | 300 | 300 | 1,900 |
2016/10/14 | 300 | 303 | 300 | 303 | 8,100 |
2016/10/13 | 298 | 298 | 298 | 298 | 100 |
2016/10/12 | 299 | 299 | 291 | 299 | 400 |
2016/10/11 | 292 | 292 | 292 | 292 | 500 |
2016/10/07 | 290 | 300 | 290 | 300 | 3,500 |
2016/10/06 | 291 | 298 | 290 | 298 | 1,300 |
2016/10/05 | 292 | 292 | 292 | 292 | 1,000 |
2016/10/04 | 300 | 300 | 290 | 300 | 1,700 |
2016/10/03 | 303 | 306 | 302 | 302 | 7,900 |
2016/09/30 | 301 | 303 | 299 | 303 | 6,400 |
2016/09/29 | 295 | 300 | 295 | 295 | 2,600 |
2016/09/28 | 295 | 300 | 295 | 295 | 4,100 |
2016/09/27 | 289 | 297 | 289 | 295 | 7,200 |
2016/09/26 | 286 | 290 | 281 | 290 | 8,200 |
2016/09/23 | 286 | 286 | 280 | 286 | 3,700 |
2016/09/21 | 277 | 282 | 276 | 282 | 2,600 |
2016/09/20 | 278 | 278 | 278 | 278 | 200 |
2016/09/16 | 271 | 271 | 270 | 270 | 600 |
2016/09/15 | 281 | 281 | 279 | 279 | 1,300 |
2016/09/12 | 270 | 273 | 268 | 273 | 4,100 |
2016/09/09 | 270 | 270 | 270 | 270 | 200 |
2016/09/08 | 272 | 272 | 261 | 270 | 11,800 |
2016/09/07 | 272 | 272 | 272 | 272 | 300 |
2016/09/06 | 272 | 272 | 272 | 272 | 300 |
2016/09/05 | 274 | 275 | 274 | 275 | 1,100 |
2016/09/01 | 268 | 276 | 268 | 274 | 3,100 |
2016/08/29 | 270 | 276 | 270 | 276 | 5,000 |
2016/08/18 | 275 | 275 | 274 | 275 | 5,000 |
2016/08/17 | 273 | 273 | 273 | 273 | 1,000 |
2016/08/16 | 270 | 270 | 270 | 270 | 1,000 |
2016/08/12 | 270 | 270 | 270 | 270 | 1,000 |
2016/08/10 | 280 | 280 | 270 | 270 | 8,000 |
2016/08/08 | 273 | 273 | 273 | 273 | 50,000 |
2016/08/05 | 273 | 273 | 273 | 273 | 1,000 |
2016/08/04 | 270 | 270 | 270 | 270 | 1,000 |
2016/08/03 | 266 | 270 | 266 | 270 | 3,000 |
2016/08/02 | 266 | 266 | 264 | 266 | 6,000 |
2016/08/01 | 265 | 265 | 265 | 265 | 1,000 |
2016/07/29 | 265 | 265 | 265 | 265 | 2,000 |
2016/07/27 | 262 | 267 | 262 | 265 | 42,000 |
2016/07/25 | 282 | 286 | 282 | 286 | 5,000 |
2016/07/12 | 275 | 277 | 275 | 277 | 5,000 |
2016/07/05 | 270 | 270 | 270 | 270 | 2,000 |
2016/07/04 | 259 | 264 | 256 | 264 | 4,000 |
2016/06/27 | 269 | 269 | 266 | 267 | 7,000 |
2016/06/24 | 270 | 270 | 261 | 269 | 5,000 |
2016/06/21 | 275 | 275 | 275 | 275 | 3,000 |
2016/06/20 | 272 | 272 | 272 | 272 | 1,000 |
2016/06/16 | 269 | 269 | 269 | 269 | 2,000 |
2016/06/14 | 275 | 275 | 272 | 272 | 5,000 |
2016/06/07 | 279 | 279 | 279 | 279 | 1,000 |
2016/05/31 | 279 | 279 | 279 | 279 | 4,000 |
2016/05/30 | 279 | 279 | 271 | 271 | 2,000 |
2016/05/25 | 272 | 272 | 270 | 271 | 3,000 |
2016/05/24 | 265 | 265 | 265 | 265 | 2,000 |
2016/05/18 | 273 | 273 | 273 | 273 | 1,000 |
2016/05/17 | 273 | 273 | 273 | 273 | 3,000 |
2016/05/16 | 269 | 273 | 269 | 273 | 13,000 |
2016/05/13 | 261 | 261 | 257 | 257 | 13,000 |
2016/05/12 | 261 | 261 | 261 | 261 | 3,000 |
2016/05/06 | 271 | 271 | 271 | 271 | 1,000 |
2016/04/25 | 270 | 271 | 270 | 271 | 3,000 |
2016/04/22 | 269 | 270 | 269 | 270 | 2,000 |
2016/04/19 | 278 | 279 | 277 | 277 | 6,000 |
2016/04/11 | 279 | 279 | 279 | 279 | 1,000 |
2016/04/08 | 273 | 273 | 273 | 273 | 2,000 |
2016/04/06 | 259 | 267 | 259 | 267 | 2,000 |
2016/03/28 | 272 | 275 | 272 | 275 | 4,000 |
2016/03/25 | 281 | 285 | 278 | 280 | 8,000 |
2016/03/24 | 285 | 285 | 285 | 285 | 1,000 |
2016/03/23 | 280 | 285 | 280 | 285 | 5,000 |
2016/03/16 | 280 | 280 | 280 | 280 | 3,000 |
2016/03/15 | 274 | 280 | 270 | 280 | 21,000 |
2016/03/11 | 280 | 280 | 280 | 280 | 3,000 |
2016/03/10 | 279 | 279 | 279 | 279 | 1,000 |
2016/03/09 | 275 | 275 | 275 | 275 | 2,000 |
2016/03/07 | 278 | 278 | 278 | 278 | 1,000 |
2016/03/04 | 273 | 278 | 273 | 278 | 3,000 |
2016/03/02 | 277 | 279 | 277 | 277 | 55,000 |
2016/03/01 | 274 | 274 | 274 | 274 | 6,000 |
2016/02/26 | 275 | 275 | 274 | 274 | 2,000 |
2016/02/25 | 274 | 275 | 274 | 274 | 4,000 |
2016/02/24 | 274 | 274 | 274 | 274 | 2,000 |
2016/02/23 | 273 | 275 | 273 | 274 | 9,000 |
2016/02/22 | 269 | 272 | 269 | 272 | 2,000 |
2016/02/19 | 272 | 272 | 269 | 269 | 2,000 |
2016/02/16 | 269 | 269 | 269 | 269 | 1,000 |
2016/02/15 | 270 | 272 | 270 | 272 | 23,000 |
2016/02/12 | 270 | 270 | 265 | 265 | 3,000 |
2016/02/10 | 265 | 265 | 260 | 265 | 4,000 |
2016/02/09 | 272 | 272 | 263 | 265 | 18,000 |
2016/02/08 | 272 | 287 | 272 | 274 | 10,000 |
2016/02/05 | 275 | 275 | 275 | 275 | 1,000 |
2016/02/04 | 275 | 275 | 275 | 275 | 2,000 |
2016/02/03 | 275 | 275 | 275 | 275 | 1,000 |
2016/02/02 | 275 | 275 | 275 | 275 | 1,000 |
2016/02/01 | 275 | 275 | 275 | 275 | 6,000 |
2016/01/29 | 274 | 275 | 274 | 275 | 7,000 |
2016/01/25 | 274 | 274 | 274 | 274 | 1,000 |
2016/01/21 | 267 | 267 | 260 | 260 | 2,000 |
2016/01/20 | 276 | 276 | 268 | 268 | 79,000 |
2016/01/19 | 273 | 273 | 268 | 268 | 2,000 |
2016/01/18 | 273 | 273 | 273 | 273 | 1,000 |
2016/01/15 | 273 | 273 | 270 | 270 | 10,000 |
2016/01/14 | 277 | 277 | 269 | 270 | 11,000 |
2016/01/13 | 277 | 277 | 277 | 277 | 6,000 |
2016/01/08 | 273 | 279 | 271 | 279 | 8,000 |
2016/01/07 | 283 | 283 | 274 | 274 | 4,000 |
2016/01/06 | 285 | 285 | 283 | 283 | 11,000 |
2016/01/05 | 283 | 283 | 280 | 280 | 2,000 |
2016/01/04 | 284 | 284 | 279 | 279 | 5,000 |