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 |
---|---|---|---|---|---|
2017/12/29 | 546 | 546 | 529 | 538 | 14,900 |
2017/12/28 | 552 | 552 | 546 | 549 | 7,000 |
2017/12/27 | 533 | 552 | 532 | 552 | 24,300 |
2017/12/26 | 520 | 535 | 517 | 532 | 11,700 |
2017/12/25 | 507 | 515 | 507 | 515 | 5,800 |
2017/12/22 | 503 | 508 | 503 | 505 | 4,100 |
2017/12/21 | 501 | 503 | 499 | 503 | 10,600 |
2017/12/20 | 501 | 502 | 500 | 501 | 4,900 |
2017/12/19 | 500 | 501 | 498 | 501 | 5,400 |
2017/12/18 | 501 | 501 | 499 | 499 | 4,100 |
2017/12/15 | 498 | 501 | 492 | 500 | 18,300 |
2017/12/14 | 503 | 503 | 497 | 500 | 16,000 |
2017/12/13 | 502 | 503 | 498 | 502 | 13,800 |
2017/12/12 | 500 | 503 | 499 | 502 | 8,500 |
2017/12/11 | 501 | 501 | 498 | 499 | 33,300 |
2017/12/08 | 499 | 502 | 499 | 501 | 10,900 |
2017/12/07 | 501 | 503 | 499 | 503 | 13,000 |
2017/12/06 | 504 | 509 | 499 | 501 | 17,600 |
2017/12/05 | 508 | 510 | 501 | 504 | 10,400 |
2017/12/04 | 515 | 515 | 505 | 508 | 16,300 |
2017/12/01 | 509 | 514 | 509 | 513 | 6,000 |
2017/11/30 | 509 | 511 | 508 | 508 | 2,200 |
2017/11/29 | 506 | 510 | 506 | 509 | 3,000 |
2017/11/28 | 508 | 509 | 505 | 509 | 5,000 |
2017/11/27 | 514 | 518 | 506 | 508 | 9,900 |
2017/11/24 | 516 | 516 | 512 | 512 | 4,900 |
2017/11/22 | 517 | 518 | 515 | 517 | 1,900 |
2017/11/21 | 515 | 519 | 514 | 517 | 1,800 |
2017/11/20 | 518 | 518 | 511 | 516 | 2,900 |
2017/11/17 | 522 | 522 | 512 | 516 | 1,800 |
2017/11/16 | 504 | 522 | 503 | 519 | 6,200 |
2017/11/15 | 525 | 525 | 505 | 506 | 13,400 |
2017/11/14 | 529 | 529 | 523 | 525 | 5,300 |
2017/11/13 | 530 | 535 | 528 | 532 | 2,300 |
2017/11/10 | 528 | 530 | 527 | 530 | 2,300 |
2017/11/09 | 530 | 533 | 527 | 530 | 4,300 |
2017/11/08 | 527 | 530 | 527 | 530 | 3,000 |
2017/11/07 | 538 | 538 | 525 | 527 | 14,400 |
2017/11/06 | 538 | 542 | 537 | 542 | 8,100 |
2017/11/02 | 538 | 542 | 538 | 538 | 4,200 |
2017/11/01 | 542 | 542 | 534 | 541 | 9,200 |
2017/10/31 | 548 | 548 | 542 | 543 | 11,800 |
2017/10/30 | 551 | 553 | 547 | 548 | 4,800 |
2017/10/27 | 550 | 551 | 547 | 548 | 7,900 |
2017/10/26 | 552 | 555 | 548 | 549 | 4,600 |
2017/10/25 | 566 | 566 | 547 | 550 | 17,700 |
2017/10/24 | 552 | 610 | 550 | 562 | 96,500 |
2017/10/23 | 550 | 558 | 547 | 550 | 14,000 |
2017/10/20 | 553 | 555 | 547 | 555 | 8,100 |
2017/10/19 | 542 | 550 | 541 | 547 | 16,600 |
2017/10/18 | 552 | 552 | 541 | 542 | 10,300 |
2017/10/17 | 560 | 562 | 550 | 552 | 17,500 |
2017/10/16 | 569 | 569 | 557 | 559 | 12,600 |
2017/10/13 | 576 | 578 | 571 | 575 | 10,600 |
2017/10/12 | 580 | 586 | 574 | 575 | 13,000 |
2017/10/11 | 600 | 600 | 557 | 578 | 24,800 |
2017/10/10 | 596 | 605 | 592 | 600 | 25,500 |
2017/10/06 | 607 | 619 | 580 | 589 | 58,700 |
2017/10/05 | 560 | 592 | 560 | 577 | 28,400 |
2017/10/04 | 602 | 603 | 565 | 565 | 30,500 |
2017/10/03 | 605 | 610 | 591 | 603 | 58,700 |
2017/10/02 | 585 | 591 | 575 | 585 | 43,300 |
2017/09/29 | 562 | 591 | 551 | 585 | 65,500 |
2017/09/28 | 545 | 565 | 531 | 552 | 48,700 |
2017/09/27 | 539 | 549 | 536 | 539 | 23,500 |
2017/09/26 | 561 | 563 | 548 | 555 | 68,200 |
2017/09/25 | 539 | 600 | 538 | 560 | 116,500 |
2017/09/22 | 532 | 535 | 532 | 535 | 5,400 |
2017/09/21 | 532 | 535 | 531 | 535 | 4,500 |
2017/09/20 | 532 | 532 | 529 | 532 | 2,900 |
2017/09/19 | 527 | 531 | 525 | 530 | 10,100 |
2017/09/15 | 525 | 530 | 525 | 530 | 3,800 |
2017/09/14 | 525 | 525 | 524 | 525 | 2,500 |
2017/09/13 | 525 | 525 | 523 | 525 | 2,400 |
2017/09/12 | 527 | 529 | 523 | 525 | 3,500 |
2017/09/11 | 525 | 525 | 520 | 524 | 4,500 |
2017/09/08 | 523 | 524 | 519 | 524 | 3,600 |
2017/09/07 | 520 | 523 | 520 | 522 | 3,200 |
2017/09/06 | 518 | 518 | 513 | 517 | 5,300 |
2017/09/05 | 523 | 523 | 520 | 520 | 4,400 |
2017/09/04 | 524 | 524 | 522 | 524 | 5,500 |
2017/09/01 | 523 | 524 | 522 | 523 | 1,900 |
2017/08/31 | 519 | 522 | 519 | 522 | 4,100 |
2017/08/30 | 519 | 519 | 518 | 519 | 2,800 |
2017/08/29 | 516 | 517 | 516 | 517 | 1,900 |
2017/08/28 | 515 | 517 | 515 | 515 | 4,100 |
2017/08/25 | 515 | 515 | 511 | 515 | 2,600 |
2017/08/24 | 509 | 514 | 509 | 510 | 1,900 |
2017/08/23 | 514 | 514 | 506 | 512 | 3,900 |
2017/08/22 | 511 | 512 | 510 | 512 | 2,400 |
2017/08/21 | 507 | 510 | 506 | 510 | 3,800 |
2017/08/18 | 511 | 513 | 510 | 510 | 2,500 |
2017/08/17 | 512 | 513 | 510 | 513 | 2,100 |
2017/08/16 | 511 | 512 | 500 | 512 | 6,000 |
2017/08/15 | 512 | 512 | 505 | 509 | 4,400 |
2017/08/14 | 501 | 507 | 500 | 500 | 4,200 |
2017/08/10 | 510 | 515 | 501 | 501 | 10,600 |
2017/08/09 | 518 | 520 | 510 | 514 | 6,400 |
2017/08/08 | 518 | 519 | 513 | 518 | 5,400 |
2017/08/07 | 525 | 526 | 520 | 524 | 4,400 |
2017/08/04 | 525 | 525 | 518 | 523 | 3,800 |
2017/08/03 | 523 | 526 | 523 | 525 | 3,100 |
2017/08/02 | 524 | 526 | 524 | 526 | 3,900 |
2017/08/01 | 524 | 525 | 520 | 524 | 6,000 |
2017/07/31 | 522 | 524 | 519 | 522 | 6,300 |
2017/07/28 | 525 | 525 | 520 | 520 | 2,400 |
2017/07/27 | 520 | 523 | 517 | 523 | 5,600 |
2017/07/26 | 520 | 520 | 515 | 518 | 2,300 |
2017/07/25 | 519 | 519 | 515 | 515 | 4,700 |
2017/07/24 | 510 | 519 | 510 | 519 | 7,300 |
2017/07/21 | 509 | 510 | 507 | 510 | 3,100 |
2017/07/20 | 509 | 509 | 500 | 507 | 4,800 |
2017/07/19 | 507 | 509 | 501 | 509 | 4,600 |
2017/07/18 | 504 | 507 | 504 | 507 | 2,700 |
2017/07/14 | 507 | 507 | 500 | 505 | 3,800 |
2017/07/13 | 505 | 507 | 501 | 507 | 4,300 |
2017/07/12 | 506 | 506 | 504 | 505 | 3,200 |
2017/07/11 | 503 | 505 | 502 | 505 | 1,300 |
2017/07/10 | 506 | 509 | 500 | 502 | 4,900 |
2017/07/07 | 506 | 506 | 502 | 506 | 3,900 |
2017/07/06 | 505 | 505 | 500 | 504 | 1,000 |
2017/07/05 | 495 | 504 | 495 | 500 | 7,800 |
2017/07/04 | 505 | 506 | 502 | 504 | 3,300 |
2017/07/03 | 508 | 508 | 502 | 505 | 7,900 |
2017/06/30 | 499 | 502 | 498 | 501 | 5,100 |
2017/06/29 | 495 | 500 | 495 | 497 | 6,000 |
2017/06/28 | 500 | 501 | 493 | 493 | 4,200 |
2017/06/27 | 505 | 505 | 490 | 496 | 12,600 |
2017/06/26 | 499 | 505 | 499 | 505 | 3,800 |
2017/06/23 | 499 | 500 | 497 | 497 | 6,500 |
2017/06/22 | 499 | 505 | 498 | 498 | 8,900 |
2017/06/21 | 490 | 498 | 490 | 497 | 4,700 |
2017/06/20 | 492 | 493 | 489 | 493 | 5,400 |
2017/06/19 | 499 | 499 | 480 | 492 | 20,700 |
2017/06/16 | 510 | 510 | 496 | 499 | 14,800 |
2017/06/15 | 538 | 554 | 505 | 512 | 160,100 |
2017/06/14 | 501 | 534 | 501 | 528 | 87,700 |
2017/06/13 | 494 | 514 | 494 | 501 | 17,100 |
2017/06/12 | 495 | 496 | 489 | 491 | 5,100 |
2017/06/09 | 497 | 500 | 493 | 493 | 11,800 |
2017/06/08 | 490 | 496 | 488 | 495 | 12,800 |
2017/06/07 | 483 | 488 | 483 | 488 | 6,600 |
2017/06/06 | 486 | 489 | 483 | 483 | 3,800 |
2017/06/05 | 486 | 488 | 485 | 486 | 9,700 |
2017/06/02 | 484 | 487 | 482 | 484 | 3,800 |
2017/06/01 | 475 | 484 | 473 | 484 | 13,800 |
2017/05/31 | 475 | 475 | 470 | 475 | 2,000 |
2017/05/30 | 472 | 475 | 467 | 474 | 4,600 |
2017/05/29 | 465 | 466 | 463 | 466 | 2,500 |
2017/05/26 | 468 | 469 | 460 | 460 | 2,400 |
2017/05/25 | 470 | 470 | 460 | 465 | 3,700 |
2017/05/24 | 458 | 461 | 458 | 459 | 2,400 |
2017/05/23 | 450 | 456 | 448 | 455 | 6,100 |
2017/05/22 | 449 | 449 | 447 | 447 | 7,700 |
2017/05/19 | 448 | 449 | 443 | 444 | 5,500 |
2017/05/18 | 450 | 450 | 444 | 446 | 6,100 |
2017/05/17 | 450 | 456 | 448 | 450 | 4,700 |
2017/05/16 | 462 | 469 | 450 | 457 | 13,600 |
2017/05/15 | 470 | 470 | 456 | 462 | 9,400 |
2017/05/12 | 476 | 476 | 472 | 475 | 2,600 |
2017/05/11 | 469 | 474 | 468 | 472 | 4,800 |
2017/05/10 | 483 | 483 | 476 | 477 | 3,400 |
2017/05/09 | 478 | 483 | 478 | 479 | 2,500 |
2017/05/08 | 483 | 483 | 481 | 481 | 3,400 |
2017/05/02 | 480 | 480 | 475 | 477 | 5,800 |
2017/05/01 | 476 | 480 | 476 | 479 | 3,400 |
2017/04/28 | 470 | 477 | 467 | 476 | 16,300 |
2017/04/27 | 452 | 464 | 452 | 464 | 5,500 |
2017/04/26 | 449 | 454 | 448 | 452 | 8,100 |
2017/04/25 | 448 | 449 | 442 | 445 | 3,100 |
2017/04/24 | 440 | 442 | 439 | 442 | 2,500 |
2017/04/21 | 439 | 441 | 438 | 439 | 4,700 |
2017/04/20 | 437 | 440 | 437 | 439 | 2,800 |
2017/04/19 | 438 | 438 | 432 | 437 | 2,600 |
2017/04/18 | 424 | 439 | 424 | 436 | 3,200 |
2017/04/17 | 420 | 426 | 420 | 425 | 5,200 |
2017/04/14 | 426 | 428 | 420 | 423 | 4,700 |
2017/04/13 | 433 | 437 | 428 | 428 | 7,900 |
2017/04/12 | 450 | 450 | 436 | 441 | 9,900 |
2017/04/11 | 449 | 458 | 449 | 450 | 2,500 |
2017/04/10 | 450 | 451 | 449 | 449 | 6,300 |
2017/04/07 | 449 | 452 | 446 | 449 | 3,600 |
2017/04/06 | 458 | 458 | 447 | 448 | 5,200 |
2017/04/05 | 443 | 462 | 443 | 458 | 9,900 |
2017/04/04 | 462 | 463 | 440 | 444 | 16,400 |
2017/04/03 | 483 | 483 | 462 | 462 | 9,700 |
2017/03/31 | 466 | 470 | 466 | 467 | 2,800 |
2017/03/30 | 469 | 474 | 465 | 467 | 6,900 |
2017/03/29 | 470 | 471 | 454 | 469 | 16,600 |
2017/03/28 | 484 | 494 | 482 | 485 | 27,300 |
2017/03/27 | 485 | 485 | 483 | 484 | 20,500 |
2017/03/24 | 483 | 484 | 482 | 483 | 8,300 |
2017/03/23 | 484 | 485 | 482 | 482 | 16,200 |
2017/03/22 | 484 | 485 | 482 | 484 | 15,600 |
2017/03/21 | 486 | 487 | 484 | 485 | 22,700 |
2017/03/17 | 486 | 489 | 484 | 485 | 12,400 |
2017/03/16 | 489 | 489 | 485 | 487 | 16,700 |
2017/03/15 | 489 | 489 | 484 | 486 | 13,600 |
2017/03/14 | 486 | 492 | 486 | 487 | 19,800 |
2017/03/13 | 496 | 496 | 492 | 492 | 8,800 |
2017/03/10 | 497 | 497 | 492 | 495 | 5,600 |
2017/03/09 | 488 | 494 | 488 | 492 | 8,000 |
2017/03/08 | 492 | 493 | 488 | 492 | 22,500 |
2017/03/07 | 491 | 493 | 490 | 492 | 12,000 |
2017/03/06 | 495 | 503 | 491 | 493 | 33,100 |
2017/03/03 | 493 | 495 | 490 | 495 | 21,800 |
2017/03/02 | 495 | 498 | 483 | 490 | 39,000 |
2017/03/01 | 500 | 506 | 477 | 479 | 133,900 |
2017/02/28 | 480 | 524 | 474 | 514 | 735,300 |
2017/02/27 | 380 | 460 | 373 | 460 | 243,200 |
2017/02/24 | 384 | 385 | 372 | 380 | 8,700 |
2017/02/23 | 379 | 381 | 371 | 371 | 16,700 |
2017/02/22 | 370 | 376 | 363 | 371 | 8,300 |
2017/02/21 | 383 | 385 | 367 | 370 | 24,700 |
2017/02/20 | 352 | 393 | 350 | 383 | 39,700 |
2017/02/17 | 346 | 350 | 345 | 349 | 5,000 |
2017/02/16 | 344 | 351 | 344 | 346 | 3,900 |
2017/02/15 | 346 | 350 | 346 | 350 | 3,700 |
2017/02/14 | 348 | 348 | 345 | 346 | 6,500 |
2017/02/13 | 341 | 351 | 341 | 347 | 2,700 |
2017/02/10 | 347 | 355 | 347 | 348 | 5,900 |
2017/02/09 | 344 | 352 | 344 | 348 | 6,800 |
2017/02/08 | 341 | 341 | 341 | 341 | 800 |
2017/02/07 | 340 | 345 | 340 | 341 | 12,200 |
2017/02/06 | 345 | 360 | 340 | 350 | 31,300 |
2017/02/03 | 323 | 341 | 323 | 334 | 7,700 |
2017/02/02 | 321 | 325 | 320 | 325 | 9,600 |
2017/02/01 | 319 | 326 | 319 | 324 | 3,700 |
2017/01/31 | 337 | 337 | 318 | 326 | 11,900 |
2017/01/30 | 342 | 342 | 334 | 337 | 6,600 |
2017/01/27 | 345 | 345 | 334 | 334 | 3,400 |
2017/01/26 | 333 | 345 | 333 | 345 | 10,400 |
2017/01/25 | 330 | 340 | 330 | 332 | 8,200 |
2017/01/24 | 319 | 326 | 319 | 326 | 2,300 |
2017/01/23 | 329 | 329 | 318 | 323 | 8,700 |
2017/01/20 | 333 | 333 | 321 | 321 | 14,500 |
2017/01/19 | 326 | 332 | 323 | 330 | 4,900 |
2017/01/18 | 327 | 334 | 314 | 328 | 23,600 |
2017/01/17 | 337 | 340 | 330 | 335 | 17,100 |
2017/01/16 | 355 | 359 | 325 | 342 | 67,500 |
2017/01/13 | 350 | 380 | 345 | 356 | 265,600 |
2017/01/12 | 310 | 338 | 308 | 338 | 66,700 |
2017/01/11 | 297 | 330 | 297 | 315 | 75,000 |
2017/01/10 | 295 | 297 | 294 | 297 | 9,800 |
2017/01/06 | 290 | 294 | 290 | 292 | 10,400 |
2017/01/05 | 290 | 293 | 290 | 292 | 11,200 |
2017/01/04 | 285 | 290 | 284 | 289 | 21,300 |