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