中央経済社ホールディングス(9476)の株価時系列情報
中央経済社ホールディングス(9476)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 |
---|---|---|---|---|---|
2015/12/30 | 430 | 439 | 429 | 432 | 1,100 |
2015/12/29 | 430 | 435 | 430 | 430 | 600 |
2015/12/28 | 435 | 435 | 430 | 430 | 1,700 |
2015/12/25 | 452 | 452 | 435 | 435 | 3,100 |
2015/12/24 | 445 | 447 | 445 | 447 | 1,500 |
2015/12/22 | 435 | 435 | 435 | 435 | 300 |
2015/12/21 | 435 | 441 | 435 | 439 | 700 |
2015/12/18 | 439 | 447 | 437 | 438 | 1,900 |
2015/12/17 | 438 | 438 | 438 | 438 | 100 |
2015/12/16 | 442 | 442 | 439 | 439 | 1,500 |
2015/12/15 | 438 | 455 | 438 | 442 | 900 |
2015/12/14 | 448 | 448 | 437 | 438 | 1,200 |
2015/12/11 | 436 | 444 | 436 | 438 | 600 |
2015/12/10 | 438 | 445 | 438 | 438 | 300 |
2015/12/09 | 448 | 448 | 437 | 437 | 9,400 |
2015/12/08 | 445 | 452 | 442 | 452 | 4,400 |
2015/12/07 | 435 | 446 | 435 | 446 | 1,000 |
2015/12/04 | 436 | 440 | 436 | 439 | 600 |
2015/12/03 | 436 | 443 | 436 | 436 | 600 |
2015/12/02 | 436 | 440 | 436 | 440 | 300 |
2015/12/01 | 434 | 440 | 434 | 440 | 200 |
2015/11/30 | 428 | 440 | 428 | 435 | 2,400 |
2015/11/27 | 428 | 437 | 428 | 432 | 1,000 |
2015/11/26 | 427 | 438 | 427 | 429 | 1,900 |
2015/11/25 | 422 | 428 | 422 | 425 | 800 |
2015/11/24 | 421 | 426 | 421 | 425 | 500 |
2015/11/20 | 420 | 420 | 420 | 420 | 100 |
2015/11/19 | 423 | 423 | 420 | 420 | 500 |
2015/11/18 | 426 | 426 | 418 | 419 | 2,300 |
2015/11/17 | 430 | 430 | 430 | 430 | 100 |
2015/11/16 | 430 | 430 | 430 | 430 | 300 |
2015/11/13 | 430 | 430 | 430 | 430 | 300 |
2015/11/12 | 422 | 428 | 422 | 428 | 300 |
2015/11/11 | 429 | 430 | 422 | 422 | 1,800 |
2015/11/10 | 429 | 430 | 429 | 429 | 800 |
2015/11/09 | 424 | 434 | 424 | 429 | 1,200 |
2015/11/06 | 430 | 430 | 422 | 424 | 2,600 |
2015/11/05 | 435 | 435 | 420 | 422 | 1,900 |
2015/11/04 | 436 | 436 | 436 | 436 | 2,000 |
2015/11/02 | 419 | 421 | 419 | 421 | 300 |
2015/10/30 | 424 | 425 | 424 | 425 | 300 |
2015/10/29 | 423 | 423 | 423 | 423 | 100 |
2015/10/28 | 421 | 430 | 421 | 423 | 1,300 |
2015/10/27 | 419 | 424 | 419 | 420 | 400 |
2015/10/26 | 420 | 428 | 420 | 421 | 500 |
2015/10/23 | 422 | 422 | 420 | 420 | 200 |
2015/10/22 | 422 | 428 | 422 | 422 | 1,100 |
2015/10/21 | 421 | 422 | 421 | 422 | 200 |
2015/10/20 | 421 | 421 | 421 | 421 | 200 |
2015/10/19 | 417 | 421 | 417 | 421 | 600 |
2015/10/16 | 417 | 418 | 417 | 417 | 2,600 |
2015/10/14 | 426 | 426 | 426 | 426 | 100 |
2015/10/13 | 419 | 419 | 419 | 419 | 100 |
2015/10/09 | 419 | 426 | 419 | 419 | 2,600 |
2015/10/08 | 419 | 425 | 419 | 419 | 900 |
2015/10/07 | 418 | 420 | 418 | 419 | 1,300 |
2015/10/06 | 418 | 420 | 417 | 419 | 900 |
2015/10/05 | 408 | 417 | 408 | 417 | 2,200 |
2015/10/02 | 412 | 428 | 412 | 414 | 1,900 |
2015/10/01 | 429 | 435 | 412 | 413 | 2,300 |
2015/09/30 | 425 | 425 | 425 | 425 | 100 |
2015/09/29 | 434 | 434 | 430 | 430 | 300 |
2015/09/28 | 426 | 434 | 424 | 434 | 2,600 |
2015/09/25 | 445 | 445 | 430 | 444 | 3,400 |
2015/09/24 | 446 | 446 | 443 | 443 | 1,400 |
2015/09/18 | 458 | 458 | 447 | 451 | 1,200 |
2015/09/17 | 451 | 456 | 450 | 456 | 400 |
2015/09/16 | 455 | 455 | 455 | 455 | 100 |
2015/09/15 | 459 | 459 | 458 | 458 | 300 |
2015/09/14 | 459 | 460 | 457 | 459 | 400 |
2015/09/11 | 459 | 459 | 458 | 458 | 200 |
2015/09/10 | 457 | 458 | 455 | 458 | 500 |
2015/09/09 | 459 | 459 | 457 | 457 | 300 |
2015/09/08 | 458 | 458 | 458 | 458 | 100 |
2015/09/07 | 457 | 457 | 445 | 455 | 1,000 |
2015/09/04 | 458 | 458 | 458 | 458 | 100 |
2015/09/03 | 451 | 451 | 451 | 451 | 100 |
2015/09/02 | 460 | 460 | 443 | 443 | 1,900 |
2015/09/01 | 459 | 459 | 454 | 454 | 200 |
2015/08/31 | 446 | 454 | 446 | 446 | 500 |
2015/08/28 | 454 | 457 | 445 | 445 | 2,600 |
2015/08/27 | 442 | 450 | 440 | 450 | 3,400 |
2015/08/26 | 439 | 439 | 424 | 430 | 1,400 |
2015/08/25 | 451 | 451 | 439 | 439 | 6,200 |
2015/08/24 | 451 | 452 | 451 | 451 | 6,200 |
2015/08/21 | 458 | 460 | 454 | 454 | 1,100 |
2015/08/20 | 462 | 462 | 458 | 458 | 2,000 |
2015/08/19 | 462 | 462 | 458 | 462 | 900 |
2015/08/18 | 462 | 462 | 456 | 458 | 1,500 |
2015/08/17 | 461 | 462 | 460 | 462 | 1,000 |
2015/08/14 | 461 | 461 | 453 | 454 | 1,700 |
2015/08/13 | 461 | 461 | 461 | 461 | 100 |
2015/08/12 | 457 | 458 | 452 | 454 | 900 |
2015/08/11 | 460 | 460 | 451 | 457 | 800 |
2015/08/10 | 463 | 463 | 458 | 460 | 4,300 |
2015/08/07 | 458 | 459 | 447 | 447 | 1,700 |
2015/08/06 | 456 | 457 | 456 | 457 | 300 |
2015/08/05 | 465 | 465 | 454 | 454 | 800 |
2015/08/04 | 458 | 460 | 457 | 460 | 2,200 |
2015/08/03 | 460 | 460 | 454 | 459 | 4,400 |
2015/07/31 | 460 | 460 | 453 | 459 | 2,000 |
2015/07/30 | 454 | 456 | 452 | 452 | 2,400 |
2015/07/29 | 453 | 464 | 453 | 464 | 1,500 |
2015/07/28 | 451 | 451 | 445 | 450 | 500 |
2015/07/27 | 451 | 451 | 450 | 451 | 600 |
2015/07/24 | 446 | 454 | 446 | 451 | 700 |
2015/07/23 | 447 | 447 | 446 | 446 | 300 |
2015/07/22 | 447 | 447 | 440 | 445 | 2,400 |
2015/07/21 | 448 | 448 | 442 | 447 | 1,200 |
2015/07/17 | 449 | 449 | 442 | 448 | 400 |
2015/07/16 | 446 | 448 | 444 | 446 | 2,300 |
2015/07/15 | 450 | 450 | 437 | 446 | 7,200 |
2015/07/14 | 456 | 460 | 453 | 453 | 2,400 |
2015/07/13 | 457 | 458 | 447 | 448 | 600 |
2015/07/10 | 440 | 440 | 433 | 434 | 1,700 |
2015/07/09 | 451 | 451 | 438 | 440 | 2,200 |
2015/07/08 | 461 | 461 | 445 | 451 | 6,300 |
2015/07/07 | 470 | 470 | 466 | 468 | 600 |
2015/07/06 | 479 | 479 | 470 | 470 | 600 |
2015/07/03 | 480 | 480 | 464 | 479 | 900 |
2015/07/02 | 485 | 485 | 476 | 480 | 900 |
2015/07/01 | 485 | 485 | 470 | 485 | 1,100 |
2015/06/30 | 506 | 506 | 486 | 488 | 1,100 |
2015/06/29 | 488 | 495 | 488 | 492 | 2,300 |
2015/06/26 | 491 | 496 | 491 | 496 | 1,300 |
2015/06/25 | 487 | 494 | 486 | 491 | 2,400 |
2015/06/24 | 476 | 488 | 469 | 488 | 10,600 |
2015/06/23 | 479 | 492 | 479 | 492 | 2,600 |
2015/06/22 | 474 | 477 | 474 | 477 | 1,200 |
2015/06/19 | 474 | 474 | 474 | 474 | 200 |
2015/06/18 | 476 | 476 | 469 | 476 | 1,600 |
2015/06/17 | 475 | 475 | 466 | 475 | 2,900 |
2015/06/16 | 463 | 475 | 463 | 475 | 2,300 |
2015/06/15 | 458 | 458 | 458 | 458 | 200 |
2015/06/12 | 461 | 464 | 458 | 458 | 900 |
2015/06/11 | 459 | 459 | 459 | 459 | 600 |
2015/06/10 | 455 | 455 | 450 | 451 | 1,700 |
2015/06/09 | 458 | 458 | 447 | 450 | 2,700 |
2015/06/08 | 461 | 461 | 460 | 461 | 1,600 |
2015/06/05 | 452 | 462 | 447 | 461 | 3,100 |
2015/06/04 | 450 | 454 | 444 | 454 | 3,700 |
2015/06/03 | 454 | 454 | 445 | 451 | 4,100 |
2015/06/02 | 446 | 462 | 446 | 454 | 5,100 |
2015/06/01 | 467 | 473 | 438 | 442 | 10,400 |
2015/05/29 | 470 | 538 | 445 | 459 | 141,200 |
2015/05/28 | 456 | 458 | 449 | 458 | 3,900 |
2015/05/27 | 448 | 456 | 447 | 456 | 1,900 |
2015/05/26 | 443 | 445 | 443 | 445 | 500 |
2015/05/25 | 445 | 449 | 443 | 443 | 4,500 |
2015/05/22 | 444 | 444 | 437 | 439 | 2,500 |
2015/05/21 | 443 | 443 | 441 | 441 | 1,200 |
2015/05/20 | 442 | 443 | 437 | 443 | 2,200 |
2015/05/19 | 441 | 441 | 440 | 441 | 600 |
2015/05/18 | 441 | 441 | 440 | 441 | 2,200 |
2015/05/15 | 442 | 442 | 442 | 442 | 100 |
2015/05/14 | 439 | 445 | 430 | 442 | 3,900 |
2015/05/13 | 439 | 439 | 437 | 437 | 300 |
2015/05/12 | 452 | 452 | 440 | 440 | 800 |
2015/05/11 | 442 | 454 | 442 | 454 | 1,600 |
2015/05/08 | 442 | 442 | 438 | 438 | 800 |
2015/05/07 | 442 | 444 | 435 | 435 | 1,700 |
2015/05/01 | 443 | 443 | 434 | 434 | 400 |
2015/04/30 | 444 | 444 | 432 | 435 | 900 |
2015/04/28 | 440 | 443 | 440 | 443 | 500 |
2015/04/27 | 442 | 442 | 433 | 433 | 400 |
2015/04/24 | 442 | 442 | 436 | 441 | 900 |
2015/04/23 | 437 | 437 | 437 | 437 | 400 |
2015/04/22 | 440 | 440 | 432 | 437 | 1,400 |
2015/04/21 | 437 | 437 | 437 | 437 | 200 |
2015/04/20 | 435 | 435 | 429 | 435 | 2,300 |
2015/04/17 | 436 | 436 | 432 | 435 | 900 |
2015/04/16 | 437 | 437 | 436 | 436 | 300 |
2015/04/15 | 437 | 437 | 435 | 435 | 400 |
2015/04/14 | 438 | 438 | 438 | 438 | 100 |
2015/04/13 | 431 | 435 | 431 | 434 | 3,700 |
2015/04/10 | 439 | 440 | 437 | 440 | 400 |
2015/04/09 | 433 | 434 | 433 | 434 | 300 |
2015/04/08 | 438 | 438 | 430 | 432 | 700 |
2015/04/07 | 438 | 438 | 429 | 437 | 1,500 |
2015/04/06 | 437 | 437 | 434 | 437 | 1,300 |
2015/04/03 | 439 | 439 | 437 | 438 | 800 |
2015/04/02 | 440 | 440 | 439 | 439 | 800 |
2015/04/01 | 436 | 440 | 436 | 440 | 600 |
2015/03/31 | 434 | 436 | 434 | 434 | 1,200 |
2015/03/30 | 432 | 436 | 432 | 436 | 1,000 |
2015/03/27 | 430 | 432 | 430 | 430 | 2,000 |
2015/03/26 | 434 | 434 | 430 | 430 | 1,000 |
2015/03/25 | 429 | 429 | 429 | 429 | 1,200 |
2015/03/24 | 429 | 429 | 429 | 429 | 1,200 |
2015/03/23 | 431 | 436 | 428 | 429 | 1,500 |
2015/03/20 | 430 | 431 | 430 | 431 | 800 |
2015/03/19 | 434 | 434 | 433 | 433 | 300 |
2015/03/18 | 433 | 433 | 429 | 429 | 400 |
2015/03/17 | 434 | 434 | 430 | 430 | 300 |
2015/03/16 | 428 | 434 | 427 | 428 | 600 |
2015/03/13 | 433 | 433 | 430 | 430 | 200 |
2015/03/12 | 434 | 434 | 433 | 434 | 700 |
2015/03/11 | 429 | 429 | 429 | 429 | 200 |
2015/03/10 | 434 | 434 | 430 | 430 | 300 |
2015/03/09 | 427 | 433 | 427 | 433 | 300 |
2015/03/06 | 426 | 435 | 426 | 435 | 1,900 |
2015/03/05 | 435 | 435 | 423 | 426 | 2,900 |
2015/03/04 | 435 | 435 | 431 | 432 | 800 |
2015/03/03 | 433 | 435 | 433 | 435 | 400 |
2015/03/02 | 428 | 429 | 428 | 429 | 400 |
2015/02/27 | 439 | 439 | 426 | 426 | 2,100 |
2015/02/26 | 432 | 433 | 428 | 428 | 500 |
2015/02/25 | 426 | 430 | 420 | 430 | 4,300 |
2015/02/24 | 438 | 438 | 426 | 435 | 2,100 |
2015/02/23 | 418 | 442 | 418 | 442 | 5,200 |
2015/02/20 | 433 | 433 | 417 | 420 | 11,400 |
2015/02/18 | 430 | 430 | 429 | 429 | 1,800 |
2015/02/17 | 425 | 425 | 425 | 425 | 100 |
2015/02/16 | 430 | 430 | 430 | 430 | 5,300 |
2015/02/12 | 427 | 427 | 427 | 427 | 200 |
2015/02/10 | 429 | 430 | 420 | 420 | 4,200 |
2015/02/09 | 424 | 425 | 424 | 425 | 1,200 |
2015/02/06 | 425 | 425 | 425 | 425 | 200 |
2015/02/05 | 430 | 431 | 430 | 430 | 1,100 |
2015/02/04 | 426 | 426 | 424 | 424 | 1,300 |
2015/02/03 | 425 | 429 | 425 | 427 | 400 |
2015/02/02 | 425 | 425 | 425 | 425 | 1,000 |
2015/01/30 | 433 | 433 | 433 | 433 | 100 |
2015/01/29 | 434 | 435 | 432 | 432 | 2,600 |
2015/01/28 | 427 | 430 | 427 | 430 | 400 |
2015/01/27 | 425 | 435 | 425 | 435 | 2,200 |
2015/01/26 | 425 | 426 | 425 | 426 | 700 |
2015/01/23 | 426 | 426 | 426 | 426 | 100 |
2015/01/21 | 427 | 427 | 426 | 426 | 200 |
2015/01/20 | 425 | 431 | 425 | 427 | 1,600 |
2015/01/19 | 436 | 436 | 426 | 430 | 2,000 |
2015/01/16 | 434 | 437 | 434 | 436 | 400 |
2015/01/14 | 441 | 441 | 431 | 437 | 500 |
2015/01/08 | 438 | 442 | 431 | 438 | 700 |
2015/01/07 | 430 | 430 | 430 | 430 | 100 |
2015/01/06 | 429 | 437 | 429 | 430 | 400 |
2015/01/05 | 428 | 428 | 428 | 428 | 100 |