2179 (株)成学社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 787 | 790 | 787 | 790 | 900 | 790 |
| 2024-11-20 | 788 | 788 | 785 | 788 | 1,100 | 788 |
| 2024-11-19 | 772 | 790 | 772 | 790 | 1,700 | 790 |
| 2024-11-18 | 768 | 775 | 767 | 775 | 1,800 | 775 |
| 2024-11-15 | 765 | 770 | 765 | 769 | 700 | 769 |
| 2024-11-14 | 764 | 764 | 763 | 764 | 400 | 764 |
| 2024-11-13 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2024-11-12 | 764 | 766 | 764 | 766 | 500 | 766 |
| 2024-11-11 | 763 | 763 | 761 | 761 | 400 | 761 |
| 2024-11-08 | 768 | 768 | 767 | 767 | 200 | 767 |
| 2024-11-07 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2024-11-06 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2024-11-05 | 768 | 769 | 762 | 769 | 5,100 | 769 |
| 2024-11-01 | - | - | - | 768 | - | 768 |
| 2024-10-31 | 769 | 769 | 768 | 768 | 1,700 | 768 |
| 2024-10-30 | 764 | 765 | 763 | 765 | 600 | 765 |
| 2024-10-29 | 761 | 765 | 761 | 763 | 400 | 763 |
| 2024-10-28 | 760 | 761 | 759 | 759 | 300 | 759 |
| 2024-10-25 | 761 | 761 | 760 | 760 | 600 | 760 |
| 2024-10-24 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2024-10-23 | 762 | 762 | 762 | 762 | 500 | 762 |
| 2024-10-22 | 762 | 762 | 762 | 762 | 200 | 762 |
| 2024-10-21 | 765 | 766 | 762 | 766 | 500 | 766 |
| 2024-10-18 | - | - | - | 765 | - | 765 |
| 2024-10-17 | 763 | 765 | 763 | 765 | 600 | 765 |
| 2024-10-16 | 764 | 764 | 763 | 763 | 300 | 763 |
| 2024-10-15 | 762 | 763 | 762 | 762 | 600 | 762 |
| 2024-10-11 | 762 | 762 | 762 | 762 | 500 | 762 |
| 2024-10-10 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2024-10-09 | 765 | 765 | 762 | 762 | 200 | 762 |
| 2024-10-08 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2024-10-07 | 764 | 766 | 764 | 765 | 700 | 765 |
| 2024-10-04 | 762 | 764 | 761 | 764 | 800 | 764 |
| 2024-10-03 | 774 | 774 | 761 | 761 | 700 | 761 |
| 2024-10-02 | 768 | 776 | 761 | 776 | 900 | 776 |
| 2024-10-01 | 768 | 768 | 768 | 768 | 400 | 768 |
| 2024-09-30 | 768 | 770 | 768 | 768 | 1,700 | 768 |
| 2024-09-27 | 762 | 769 | 761 | 768 | 1,100 | 768 |
| 2024-09-26 | 761 | 770 | 761 | 770 | 700 | 770 |
| 2024-09-25 | 767 | 767 | 761 | 761 | 1,800 | 761 |
| 2024-09-24 | 766 | 777 | 766 | 766 | 300 | 766 |
| 2024-09-20 | 767 | 767 | 766 | 766 | 200 | 766 |
| 2024-09-19 | - | - | - | 777 | - | 777 |
| 2024-09-18 | 767 | 778 | 767 | 777 | 300 | 777 |
| 2024-09-17 | 764 | 766 | 764 | 766 | 300 | 766 |
| 2024-09-13 | 779 | 779 | 778 | 778 | 900 | 778 |
| 2024-09-12 | 771 | 779 | 766 | 779 | 400 | 779 |
| 2024-09-11 | 772 | 772 | 768 | 768 | 800 | 768 |
| 2024-09-10 | 766 | 768 | 766 | 768 | 400 | 768 |
| 2024-09-09 | 767 | 767 | 765 | 766 | 600 | 766 |
| 2024-09-06 | 770 | 781 | 770 | 777 | 1,200 | 777 |
| 2024-09-05 | 774 | 774 | 770 | 770 | 3,000 | 770 |
| 2024-09-04 | 773 | 774 | 773 | 773 | 7,700 | 773 |
| 2024-09-03 | 785 | 785 | 773 | 773 | 1,200 | 773 |
| 2024-09-02 | 785 | 788 | 785 | 785 | 1,100 | 785 |
| 2024-08-30 | 780 | 785 | 780 | 785 | 1,700 | 785 |
| 2024-08-29 | 774 | 785 | 774 | 784 | 1,200 | 784 |
| 2024-08-28 | 773 | 775 | 772 | 772 | 400 | 772 |
| 2024-08-27 | 770 | 771 | 770 | 770 | 300 | 770 |
| 2024-08-26 | 766 | 771 | 766 | 771 | 800 | 771 |
| 2024-08-23 | 764 | 765 | 764 | 765 | 300 | 765 |
| 2024-08-22 | 772 | 772 | 765 | 765 | 400 | 765 |
| 2024-08-21 | - | - | - | 773 | - | 773 |
| 2024-08-20 | 759 | 773 | 759 | 773 | 500 | 773 |
| 2024-08-19 | 760 | 760 | 759 | 759 | 200 | 759 |
| 2024-08-16 | 772 | 774 | 754 | 754 | 1,400 | 754 |
| 2024-08-15 | 760 | 775 | 760 | 775 | 300 | 775 |
| 2024-08-14 | 770 | 775 | 762 | 775 | 1,100 | 775 |
| 2024-08-13 | 762 | 765 | 762 | 763 | 600 | 763 |
| 2024-08-09 | 762 | 772 | 762 | 762 | 400 | 762 |
| 2024-08-08 | 749 | 761 | 749 | 761 | 600 | 761 |
| 2024-08-07 | 746 | 746 | 746 | 746 | 400 | 746 |
| 2024-08-06 | 712 | 746 | 710 | 746 | 2,300 | 746 |
| 2024-08-05 | 756 | 757 | 700 | 712 | 6,900 | 712 |
| 2024-08-02 | 819 | 819 | 752 | 760 | 12,800 | 760 |
| 2024-08-01 | 823 | 823 | 819 | 819 | 800 | 819 |
| 2024-07-31 | 829 | 829 | 812 | 819 | 4,700 | 819 |
| 2024-07-30 | 812 | 820 | 809 | 820 | 1,300 | 820 |
| 2024-07-29 | 801 | 807 | 801 | 807 | 800 | 807 |
| 2024-07-26 | 801 | 807 | 797 | 801 | 1,200 | 801 |
| 2024-07-25 | 801 | 801 | 795 | 795 | 600 | 795 |
| 2024-07-24 | 809 | 809 | 801 | 801 | 1,300 | 801 |
| 2024-07-23 | 809 | 810 | 809 | 809 | 700 | 809 |
| 2024-07-22 | 810 | 810 | 807 | 809 | 500 | 809 |
| 2024-07-19 | 807 | 810 | 795 | 807 | 2,300 | 807 |
| 2024-07-18 | 795 | 800 | 789 | 795 | 1,700 | 795 |
| 2024-07-17 | 799 | 807 | 799 | 800 | 2,600 | 800 |
| 2024-07-16 | 791 | 800 | 788 | 800 | 1,900 | 800 |
| 2024-07-12 | 787 | 807 | 787 | 798 | 2,600 | 798 |
| 2024-07-11 | 785 | 802 | 785 | 802 | 3,500 | 802 |
| 2024-07-10 | 815 | 815 | 796 | 800 | 600 | 800 |
| 2024-07-09 | 816 | 816 | 810 | 810 | 1,200 | 810 |
| 2024-07-08 | 822 | 822 | 816 | 816 | 800 | 816 |
| 2024-07-05 | 820 | 821 | 820 | 820 | 500 | 820 |
| 2024-07-04 | 815 | 821 | 815 | 821 | 1,900 | 821 |
| 2024-07-03 | 817 | 820 | 814 | 814 | 3,100 | 814 |
| 2024-07-02 | 813 | 820 | 813 | 814 | 2,300 | 814 |
| 2024-07-01 | 809 | 814 | 797 | 813 | 1,700 | 813 |
| 2024-06-28 | 819 | 819 | 812 | 814 | 2,800 | 814 |
| 2024-06-27 | 811 | 813 | 811 | 813 | 1,000 | 813 |
| 2024-06-26 | 808 | 811 | 805 | 811 | 3,400 | 811 |
| 2024-06-25 | 801 | 808 | 801 | 808 | 5,700 | 808 |
| 2024-06-24 | 796 | 801 | 796 | 801 | 2,100 | 801 |
| 2024-06-21 | 795 | 795 | 795 | 795 | 900 | 795 |
| 2024-06-20 | 800 | 800 | 798 | 798 | 1,300 | 798 |
| 2024-06-19 | 799 | 800 | 799 | 800 | 1,700 | 800 |
| 2024-06-18 | 795 | 799 | 794 | 799 | 9,600 | 799 |
| 2024-06-17 | 795 | 799 | 790 | 794 | 10,100 | 794 |
| 2024-06-14 | 795 | 800 | 792 | 795 | 21,600 | 795 |
| 2024-06-13 | 791 | 795 | 790 | 793 | 15,900 | 793 |
| 2024-06-12 | 791 | 793 | 786 | 790 | 23,500 | 790 |
| 2024-06-11 | 790 | 791 | 789 | 790 | 2,900 | 790 |
| 2024-06-10 | 788 | 790 | 788 | 789 | 2,000 | 789 |
| 2024-06-07 | 788 | 788 | 785 | 788 | 900 | 788 |
| 2024-06-06 | 792 | 792 | 785 | 785 | 3,300 | 785 |
| 2024-06-05 | 782 | 785 | 782 | 785 | 400 | 785 |
| 2024-06-04 | 788 | 792 | 785 | 785 | 4,900 | 785 |
| 2024-06-03 | 780 | 789 | 773 | 782 | 1,600 | 782 |
| 2024-05-31 | 790 | 790 | 775 | 780 | 5,200 | 780 |
| 2024-05-30 | 771 | 780 | 771 | 776 | 1,100 | 776 |
| 2024-05-29 | 769 | 776 | 769 | 772 | 1,100 | 772 |
| 2024-05-28 | 770 | 775 | 770 | 770 | 1,100 | 770 |
| 2024-05-27 | 777 | 778 | 767 | 767 | 2,300 | 767 |
| 2024-05-24 | 763 | 775 | 763 | 775 | 2,400 | 775 |
| 2024-05-23 | 761 | 763 | 761 | 763 | 300 | 763 |
| 2024-05-22 | 765 | 766 | 763 | 765 | 700 | 765 |
| 2024-05-21 | 760 | 769 | 760 | 769 | 1,800 | 769 |
| 2024-05-20 | 766 | 766 | 760 | 760 | 1,000 | 760 |
| 2024-05-17 | 762 | 766 | 762 | 766 | 600 | 766 |
| 2024-05-16 | 762 | 766 | 762 | 766 | 1,000 | 766 |
| 2024-05-15 | 763 | 770 | 763 | 770 | 1,100 | 770 |
| 2024-05-14 | 761 | 763 | 761 | 763 | 500 | 763 |
| 2024-05-13 | 765 | 767 | 762 | 767 | 700 | 767 |
| 2024-05-10 | 765 | 765 | 762 | 765 | 400 | 765 |
| 2024-05-09 | 764 | 765 | 764 | 765 | 300 | 765 |
| 2024-05-08 | 768 | 769 | 768 | 769 | 1,300 | 769 |
| 2024-05-07 | 766 | 767 | 766 | 767 | 700 | 767 |
| 2024-05-02 | 765 | 768 | 765 | 768 | 300 | 768 |
| 2024-05-01 | 759 | 765 | 757 | 765 | 1,200 | 765 |
| 2024-04-30 | 760 | 762 | 760 | 760 | 1,800 | 760 |
| 2024-04-26 | 750 | 753 | 750 | 753 | 4,500 | 753 |
| 2024-04-25 | 756 | 759 | 756 | 759 | 1,600 | 759 |
| 2024-04-24 | 757 | 757 | 755 | 757 | 400 | 757 |
| 2024-04-23 | 755 | 759 | 754 | 759 | 1,600 | 759 |
| 2024-04-22 | 756 | 759 | 753 | 759 | 2,100 | 759 |
| 2024-04-19 | 750 | 753 | 750 | 753 | 1,100 | 753 |
| 2024-04-18 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2024-04-17 | 750 | 758 | 750 | 753 | 900 | 753 |
| 2024-04-16 | 750 | 750 | 749 | 750 | 400 | 750 |
| 2024-04-15 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2024-04-12 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2024-04-11 | 748 | 753 | 748 | 753 | 700 | 753 |
| 2024-04-10 | 748 | 748 | 746 | 748 | 900 | 748 |
| 2024-04-09 | 747 | 750 | 747 | 748 | 1,100 | 748 |
| 2024-04-08 | 751 | 755 | 747 | 747 | 3,000 | 747 |
| 2024-04-05 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2024-04-04 | 750 | 752 | 750 | 750 | 1,800 | 750 |
| 2024-04-03 | 748 | 755 | 748 | 750 | 1,200 | 750 |
| 2024-04-02 | 751 | 751 | 747 | 749 | 1,900 | 749 |
| 2024-04-01 | 754 | 754 | 748 | 751 | 2,500 | 751 |
| 2024-03-29 | 748 | 755 | 747 | 748 | 5,400 | 748 |
| 2024-03-28 | 722 | 760 | 722 | 748 | 17,500 | 748 |
| 2024-03-27 | 790 | 791 | 789 | 791 | 17,100 | 791 |
| 2024-03-26 | 790 | 790 | 789 | 790 | 14,300 | 790 |
| 2024-03-25 | 790 | 791 | 789 | 791 | 11,500 | 791 |
| 2024-03-22 | 790 | 791 | 790 | 790 | 4,400 | 790 |
| 2024-03-21 | 790 | 791 | 789 | 790 | 8,400 | 790 |
| 2024-03-19 | 788 | 790 | 788 | 790 | 2,700 | 790 |
| 2024-03-18 | 791 | 791 | 789 | 789 | 3,500 | 789 |
| 2024-03-15 | 790 | 790 | 789 | 790 | 1,700 | 790 |
| 2024-03-14 | 790 | 791 | 788 | 791 | 2,600 | 791 |
| 2024-03-13 | 791 | 791 | 789 | 790 | 2,300 | 790 |
| 2024-03-12 | 789 | 790 | 789 | 790 | 2,500 | 790 |
| 2024-03-11 | 788 | 790 | 788 | 789 | 3,200 | 789 |
| 2024-03-08 | 790 | 790 | 788 | 788 | 2,500 | 788 |
| 2024-03-07 | 790 | 791 | 788 | 790 | 3,600 | 790 |
| 2024-03-06 | 793 | 793 | 790 | 790 | 4,300 | 790 |
| 2024-03-05 | 795 | 796 | 793 | 793 | 3,400 | 793 |
| 2024-03-04 | 796 | 798 | 795 | 795 | 2,300 | 795 |
| 2024-03-01 | 798 | 798 | 795 | 796 | 2,700 | 796 |
| 2024-02-29 | 798 | 798 | 796 | 797 | 3,100 | 797 |
| 2024-02-28 | 797 | 799 | 797 | 799 | 3,400 | 799 |
| 2024-02-27 | 799 | 799 | 796 | 796 | 1,500 | 796 |
| 2024-02-26 | 799 | 799 | 798 | 799 | 1,400 | 799 |
| 2024-02-22 | 795 | 798 | 795 | 798 | 900 | 798 |
| 2024-02-21 | 793 | 795 | 793 | 795 | 600 | 795 |
| 2024-02-20 | 796 | 798 | 795 | 795 | 1,100 | 795 |
| 2024-02-19 | 800 | 800 | 795 | 796 | 700 | 796 |
| 2024-02-16 | 796 | 800 | 796 | 800 | 2,000 | 800 |
| 2024-02-15 | 797 | 799 | 795 | 799 | 1,900 | 799 |
| 2024-02-14 | 795 | 802 | 793 | 800 | 3,500 | 800 |
| 2024-02-13 | 802 | 802 | 800 | 802 | 2,000 | 802 |
| 2024-02-09 | 800 | 802 | 800 | 802 | 1,900 | 802 |
| 2024-02-08 | 802 | 802 | 801 | 801 | 1,100 | 801 |
| 2024-02-07 | 802 | 802 | 800 | 802 | 600 | 802 |
| 2024-02-06 | 802 | 802 | 801 | 802 | 400 | 802 |
| 2024-02-05 | 802 | 802 | 801 | 802 | 1,100 | 802 |
| 2024-02-02 | 800 | 802 | 800 | 800 | 1,300 | 800 |
| 2024-02-01 | 801 | 801 | 798 | 800 | 600 | 800 |
| 2024-01-31 | 800 | 801 | 799 | 801 | 3,500 | 801 |
| 2024-01-30 | 798 | 799 | 798 | 799 | 1,000 | 799 |
| 2024-01-29 | 798 | 799 | 797 | 798 | 1,000 | 798 |
| 2024-01-26 | 798 | 799 | 797 | 797 | 1,200 | 797 |
| 2024-01-25 | 796 | 796 | 794 | 795 | 900 | 795 |
| 2024-01-24 | 794 | 796 | 794 | 796 | 300 | 796 |
| 2024-01-23 | 795 | 798 | 795 | 796 | 1,300 | 796 |
| 2024-01-22 | 793 | 795 | 793 | 795 | 700 | 795 |
| 2024-01-19 | 796 | 798 | 793 | 793 | 2,100 | 793 |
| 2024-01-18 | 795 | 797 | 795 | 797 | 700 | 797 |
| 2024-01-17 | 797 | 799 | 793 | 793 | 2,000 | 793 |
| 2024-01-16 | 796 | 797 | 796 | 797 | 600 | 797 |
| 2024-01-15 | 787 | 795 | 784 | 792 | 2,300 | 792 |
| 2024-01-12 | 793 | 793 | 788 | 788 | 600 | 788 |
| 2024-01-11 | 789 | 793 | 789 | 793 | 1,700 | 793 |
| 2024-01-10 | 785 | 790 | 784 | 790 | 1,300 | 790 |
| 2024-01-09 | 788 | 790 | 785 | 785 | 2,000 | 785 |
| 2024-01-05 | 787 | 790 | 786 | 788 | 1,200 | 788 |
| 2024-01-04 | 791 | 798 | 788 | 788 | 2,700 | 788 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株
