2179 (株)成学社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 69,600 | 69,600 | 69,500 | 69,500 | 7 | 173.75 |
| 2008-12-29 | 66,600 | 66,600 | 65,600 | 65,600 | 6 | 164 |
| 2008-12-26 | 66,100 | 66,600 | 65,100 | 66,600 | 17 | 166.50 |
| 2008-12-25 | 69,600 | 69,600 | 66,600 | 68,600 | 22 | 171.50 |
| 2008-12-24 | 64,500 | 65,000 | 64,000 | 64,000 | 24 | 160 |
| 2008-12-22 | 69,900 | 69,900 | 66,000 | 67,000 | 21 | 167.50 |
| 2008-12-19 | 75,500 | 78,000 | 70,600 | 70,600 | 19 | 176.50 |
| 2008-12-18 | 69,300 | 70,500 | 67,000 | 70,500 | 46 | 176.25 |
| 2008-12-17 | 68,800 | 68,800 | 68,800 | 68,800 | 7 | 172 |
| 2008-12-16 | 63,800 | 63,800 | 63,800 | 63,800 | 7 | 159.50 |
| 2008-12-15 | 55,900 | 58,800 | 55,900 | 58,800 | 17 | 147 |
| 2008-12-12 | 57,500 | 58,500 | 55,300 | 55,300 | 22 | 138.25 |
| 2008-12-11 | 57,000 | 58,900 | 57,000 | 58,900 | 4 | 147.25 |
| 2008-12-10 | 57,000 | 58,000 | 56,500 | 56,500 | 18 | 141.25 |
| 2008-12-09 | 59,000 | 59,000 | 57,000 | 57,000 | 14 | 142.50 |
| 2008-12-08 | 57,500 | 57,500 | 56,100 | 56,100 | 7 | 140.25 |
| 2008-12-05 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 142.50 |
| 2008-12-04 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 146.25 |
| 2008-12-03 | 56,500 | 60,500 | 55,000 | 58,000 | 36 | 145 |
| 2008-12-02 | 57,000 | 57,000 | 56,500 | 56,500 | 7 | 141.25 |
| 2008-11-28 | 61,500 | 61,500 | 59,000 | 60,500 | 9 | 151.25 |
| 2008-11-27 | 61,000 | 61,000 | 58,000 | 58,000 | 2 | 145 |
| 2008-11-26 | 59,500 | 61,200 | 59,500 | 60,000 | 23 | 150 |
| 2008-11-25 | 57,800 | 59,000 | 57,800 | 59,000 | 18 | 147.50 |
| 2008-11-21 | 55,500 | 56,500 | 55,000 | 56,500 | 63 | 141.25 |
| 2008-11-20 | 65,000 | 65,000 | 60,000 | 60,000 | 16 | 150 |
| 2008-11-19 | 68,000 | 68,000 | 65,000 | 65,000 | 5 | 162.50 |
| 2008-11-18 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 170 |
| 2008-11-17 | 64,500 | 67,000 | 63,300 | 67,000 | 20 | 167.50 |
| 2008-11-14 | 64,600 | 67,000 | 64,000 | 67,000 | 13 | 167.50 |
| 2008-11-13 | 67,600 | 67,600 | 66,500 | 66,500 | 14 | 166.25 |
| 2008-11-12 | 69,000 | 69,000 | 68,000 | 68,000 | 26 | 170 |
| 2008-11-11 | 68,200 | 70,000 | 68,000 | 70,000 | 17 | 175 |
| 2008-11-10 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 170 |
| 2008-11-07 | 66,000 | 67,100 | 66,000 | 67,100 | 13 | 167.75 |
| 2008-11-06 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 170 |
| 2008-11-05 | 66,500 | 72,000 | 66,500 | 72,000 | 30 | 180 |
| 2008-11-04 | 68,000 | 68,000 | 67,000 | 67,000 | 21 | 167.50 |
| 2008-10-31 | 65,000 | 67,000 | 65,000 | 67,000 | 41 | 167.50 |
| 2008-10-30 | 57,500 | 62,000 | 57,000 | 62,000 | 41 | 155 |
| 2008-10-29 | 60,000 | 61,000 | 58,000 | 58,000 | 14 | 145 |
| 2008-10-28 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 150 |
| 2008-10-27 | 61,500 | 61,500 | 60,500 | 60,500 | 17 | 151.25 |
| 2008-10-23 | 65,000 | 65,000 | 63,000 | 65,000 | 57 | 162.50 |
| 2008-10-22 | 68,500 | 69,200 | 66,500 | 68,000 | 21 | 170 |
| 2008-10-21 | 71,600 | 73,900 | 71,000 | 72,000 | 16 | 180 |
| 2008-10-20 | 70,000 | 70,000 | 67,500 | 70,000 | 12 | 175 |
| 2008-10-17 | 70,000 | 70,000 | 69,000 | 70,000 | 14 | 175 |
| 2008-10-16 | 64,000 | 68,500 | 64,000 | 68,500 | 9 | 171.25 |
| 2008-10-15 | 71,500 | 71,500 | 67,100 | 68,000 | 45 | 170 |
| 2008-10-14 | 70,100 | 70,500 | 70,100 | 70,500 | 38 | 176.25 |
| 2008-10-10 | 61,000 | 65,500 | 59,000 | 65,500 | 125 | 163.75 |
| 2008-10-09 | 60,500 | 60,500 | 60,500 | 60,500 | 15 | 151.25 |
| 2008-10-08 | 56,800 | 57,800 | 55,000 | 55,000 | 55 | 137.50 |
| 2008-10-07 | 58,000 | 60,600 | 58,000 | 58,800 | 80 | 147 |
| 2008-10-06 | 69,000 | 69,000 | 62,000 | 62,000 | 46 | 155 |
| 2008-10-03 | 75,700 | 75,700 | 70,000 | 70,100 | 74 | 175.25 |
| 2008-10-02 | 75,600 | 75,800 | 73,400 | 75,700 | 26 | 189.25 |
| 2008-10-01 | 77,800 | 77,800 | 76,000 | 76,600 | 25 | 191.50 |
| 2008-09-30 | 75,000 | 77,500 | 73,000 | 75,800 | 105 | 189.50 |
| 2008-09-29 | 77,000 | 77,500 | 74,000 | 77,500 | 56 | 193.75 |
| 2008-09-26 | 78,000 | 78,000 | 75,700 | 77,000 | 67 | 192.50 |
| 2008-09-25 | 78,200 | 79,000 | 76,500 | 79,000 | 32 | 197.50 |
| 2008-09-24 | 79,300 | 81,000 | 79,300 | 80,000 | 58 | 200 |
| 2008-09-22 | 87,000 | 87,000 | 80,100 | 82,300 | 68 | 205.75 |
| 2008-09-19 | 79,500 | 84,000 | 78,900 | 84,000 | 128 | 210 |
| 2008-09-18 | 76,100 | 77,900 | 75,800 | 77,700 | 125 | 194.25 |
| 2008-09-17 | 83,000 | 85,000 | 77,700 | 78,100 | 171 | 195.25 |
| 2008-09-16 | 77,600 | 85,000 | 77,500 | 84,000 | 432 | 210 |
| 2008-09-12 | 90,100 | 92,000 | 87,500 | 87,500 | 283 | 218.75 |
| 2008-09-11 | 102,000 | 102,000 | 90,900 | 91,000 | 345 | 227.50 |
| 2008-09-10 | 103,000 | 103,800 | 98,000 | 101,100 | 523 | 252.75 |
| 2008-09-09 | 91,000 | 101,000 | 90,000 | 101,000 | 761 | 252.50 |
| 2008-09-08 | 92,400 | 94,700 | 89,000 | 91,000 | 399 | 227.50 |
| 2008-09-05 | 90,200 | 91,000 | 86,200 | 90,000 | 352 | 225 |
| 2008-09-04 | 98,000 | 101,000 | 90,000 | 92,900 | 410 | 232.25 |
| 2008-09-03 | 99,500 | 104,500 | 97,500 | 100,400 | 732 | 251 |
| 2008-09-02 | 106,900 | 109,500 | 96,500 | 99,300 | 1,651 | 248.25 |
| 2008-09-01 | 128,000 | 132,000 | 110,000 | 110,900 | 1,100 | 277.25 |
| 2008-08-29 | 136,800 | 142,000 | 129,300 | 130,000 | 1,609 | 325 |
| 2008-08-28 | 130,500 | 139,900 | 117,700 | 138,900 | 3,529 | 347.25 |
| 2008-08-27 | 129,900 | 129,900 | 129,900 | 129,900 | 740 | 324.75 |
| 2008-08-26 | 100,000 | 120,000 | 97,200 | 109,900 | 2,911 | 274.75 |
| 2008-08-25 | 90,000 | 100,500 | 89,900 | 100,500 | 1,070 | 251.25 |
| 2008-08-22 | 98,000 | 100,000 | 86,000 | 90,500 | 2,282 | 226.25 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株
