2179 (株)成学社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 375 | 375 | 374 | 375 | 2,800 | 187.50 |
| 2009-12-29 | 364 | 368 | 364 | 365 | 1,500 | 182.50 |
| 2009-12-28 | 349 | 380 | 348 | 380 | 2,300 | 190 |
| 2009-12-25 | 340 | 340 | 339 | 339 | 600 | 169.50 |
| 2009-12-24 | 337 | 349 | 337 | 349 | 2,700 | 174.50 |
| 2009-12-22 | 350 | 350 | 339 | 340 | 700 | 170 |
| 2009-12-21 | 357 | 357 | 337 | 337 | 700 | 168.50 |
| 2009-12-18 | 360 | 360 | 337 | 357 | 2,700 | 178.50 |
| 2009-12-17 | 334 | 341 | 334 | 340 | 1,000 | 170 |
| 2009-12-16 | 340 | 345 | 340 | 340 | 500 | 170 |
| 2009-12-15 | 338 | 338 | 331 | 335 | 1,200 | 167.50 |
| 2009-12-14 | 338 | 343 | 338 | 343 | 1,300 | 171.50 |
| 2009-12-11 | 338 | 338 | 338 | 338 | 100 | 169 |
| 2009-12-10 | 338 | 340 | 338 | 340 | 1,900 | 170 |
| 2009-12-09 | 325 | 340 | 324 | 340 | 3,800 | 170 |
| 2009-12-08 | 330 | 330 | 323 | 323 | 1,200 | 161.50 |
| 2009-12-07 | 335 | 336 | 330 | 336 | 1,600 | 168 |
| 2009-12-04 | 335 | 335 | 324 | 324 | 1,600 | 162 |
| 2009-12-03 | 321 | 333 | 321 | 333 | 2,000 | 166.50 |
| 2009-12-02 | 322 | 337 | 319 | 334 | 5,000 | 167 |
| 2009-12-01 | 333 | 334 | 302 | 317 | 11,000 | 158.50 |
| 2009-11-30 | 358 | 358 | 338 | 352 | 4,500 | 176 |
| 2009-11-27 | 350 | 360 | 346 | 353 | 1,900 | 176.50 |
| 2009-11-26 | 346 | 379 | 344 | 379 | 1,700 | 189.50 |
| 2009-11-25 | 81,900 | 81,900 | 77,000 | 80,500 | 26 | 201.25 |
| 2009-11-24 | 76,100 | 84,000 | 75,200 | 75,200 | 18 | 188 |
| 2009-11-20 | 75,900 | 75,900 | 74,100 | 74,100 | 8 | 185.25 |
| 2009-11-19 | 70,500 | 72,900 | 70,500 | 72,900 | 5 | 182.25 |
| 2009-11-18 | 72,300 | 72,300 | 70,500 | 70,500 | 6 | 176.25 |
| 2009-11-17 | 75,000 | 75,000 | 72,000 | 72,000 | 20 | 180 |
| 2009-11-16 | 75,600 | 75,600 | 72,800 | 73,500 | 12 | 183.75 |
| 2009-11-13 | 77,900 | 77,900 | 76,400 | 76,400 | 13 | 191 |
| 2009-11-12 | 78,500 | 78,500 | 78,400 | 78,400 | 3 | 196 |
| 2009-11-11 | 80,000 | 80,000 | 78,500 | 78,500 | 11 | 196.25 |
| 2009-11-10 | 82,100 | 82,100 | 80,000 | 80,100 | 9 | 200.25 |
| 2009-11-09 | 82,500 | 82,500 | 80,100 | 80,100 | 4 | 200.25 |
| 2009-11-06 | 81,000 | 82,500 | 80,000 | 82,500 | 16 | 206.25 |
| 2009-11-05 | 82,000 | 82,500 | 81,000 | 81,000 | 9 | 202.50 |
| 2009-11-04 | 81,000 | 81,000 | 80,000 | 80,000 | 7 | 200 |
| 2009-11-02 | 80,000 | 82,000 | 80,000 | 81,000 | 6 | 202.50 |
| 2009-10-30 | 82,800 | 83,400 | 75,700 | 80,000 | 43 | 200 |
| 2009-10-29 | 85,700 | 85,700 | 82,500 | 82,600 | 7 | 206.50 |
| 2009-10-28 | 85,200 | 85,200 | 80,000 | 84,700 | 23 | 211.75 |
| 2009-10-27 | 85,100 | 87,500 | 85,100 | 85,200 | 18 | 213 |
| 2009-10-26 | 91,500 | 93,000 | 85,200 | 86,300 | 61 | 215.75 |
| 2009-10-23 | 94,500 | 95,000 | 91,500 | 94,900 | 62 | 237.25 |
| 2009-10-22 | 82,500 | 91,500 | 80,000 | 91,500 | 129 | 228.75 |
| 2009-10-21 | 78,500 | 82,000 | 78,000 | 81,500 | 56 | 203.75 |
| 2009-10-20 | 77,000 | 80,500 | 75,100 | 79,700 | 94 | 199.25 |
| 2009-10-19 | 77,600 | 80,600 | 75,000 | 75,000 | 158 | 187.50 |
| 2009-10-16 | 72,600 | 72,600 | 70,600 | 70,600 | 3 | 176.50 |
| 2009-10-15 | 70,100 | 70,400 | 70,100 | 70,200 | 6 | 175.50 |
| 2009-10-14 | 70,000 | 70,500 | 70,000 | 70,100 | 7 | 175.25 |
| 2009-10-13 | 69,300 | 70,300 | 69,300 | 69,600 | 10 | 174 |
| 2009-10-05 | 70,200 | 70,200 | 70,200 | 70,200 | 3 | 175.50 |
| 2009-10-02 | 71,300 | 71,300 | 70,900 | 70,900 | 8 | 177.25 |
| 2009-10-01 | 76,200 | 76,200 | 76,200 | 76,200 | 1 | 190.50 |
| 2009-09-30 | 76,000 | 77,000 | 76,000 | 76,700 | 34 | 191.75 |
| 2009-09-29 | 70,200 | 72,000 | 70,000 | 72,000 | 10 | 180 |
| 2009-09-28 | 70,500 | 70,800 | 68,800 | 70,800 | 20 | 177 |
| 2009-09-25 | 70,500 | 71,000 | 70,500 | 71,000 | 2 | 177.50 |
| 2009-09-24 | 69,000 | 71,000 | 69,000 | 71,000 | 8 | 177.50 |
| 2009-09-18 | 72,000 | 72,300 | 70,000 | 72,000 | 26 | 180 |
| 2009-09-17 | 74,600 | 74,600 | 74,600 | 74,600 | 1 | 186.50 |
| 2009-09-16 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 187.50 |
| 2009-09-15 | 72,500 | 73,000 | 72,200 | 73,000 | 6 | 182.50 |
| 2009-09-14 | 75,800 | 78,000 | 72,000 | 72,200 | 12 | 180.50 |
| 2009-09-10 | 73,000 | 73,800 | 73,000 | 73,800 | 2 | 184.50 |
| 2009-09-09 | 72,100 | 73,000 | 72,100 | 72,900 | 3 | 182.25 |
| 2009-09-08 | 72,500 | 72,500 | 72,000 | 72,000 | 15 | 180 |
| 2009-09-07 | 74,000 | 74,500 | 73,600 | 74,500 | 6 | 186.25 |
| 2009-08-31 | 77,700 | 79,900 | 77,700 | 79,000 | 29 | 197.50 |
| 2009-08-28 | 77,100 | 77,700 | 75,200 | 77,700 | 25 | 194.25 |
| 2009-08-27 | 73,600 | 77,700 | 73,600 | 76,100 | 18 | 190.25 |
| 2009-08-26 | 71,500 | 74,000 | 71,500 | 73,000 | 12 | 182.50 |
| 2009-08-24 | 72,000 | 72,000 | 71,900 | 71,900 | 5 | 179.75 |
| 2009-08-21 | 73,000 | 73,500 | 71,500 | 71,500 | 5 | 178.75 |
| 2009-08-20 | 72,800 | 72,800 | 72,800 | 72,800 | 1 | 182 |
| 2009-08-19 | 72,500 | 72,500 | 72,500 | 72,500 | 1 | 181.25 |
| 2009-08-18 | 72,000 | 72,000 | 72,000 | 72,000 | 3 | 180 |
| 2009-08-14 | 74,300 | 74,300 | 74,000 | 74,000 | 2 | 185 |
| 2009-08-13 | 74,500 | 74,500 | 73,800 | 73,800 | 2 | 184.50 |
| 2009-08-12 | 71,600 | 74,500 | 71,600 | 74,500 | 10 | 186.25 |
| 2009-08-11 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2009-08-10 | 73,600 | 73,600 | 70,600 | 70,600 | 4 | 176.50 |
| 2009-08-07 | 74,900 | 74,900 | 74,000 | 74,000 | 2 | 185 |
| 2009-08-05 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 185 |
| 2009-08-04 | 74,500 | 75,000 | 74,500 | 75,000 | 5 | 187.50 |
| 2009-08-03 | 73,600 | 73,600 | 73,600 | 73,600 | 3 | 184 |
| 2009-07-31 | 79,000 | 79,000 | 73,100 | 73,100 | 11 | 182.75 |
| 2009-07-30 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 182.50 |
| 2009-07-29 | 73,400 | 73,800 | 73,000 | 73,800 | 6 | 184.50 |
| 2009-07-28 | 73,400 | 73,400 | 73,400 | 73,400 | 1 | 183.50 |
| 2009-07-27 | 72,800 | 73,500 | 72,800 | 73,400 | 8 | 183.50 |
| 2009-07-24 | 72,000 | 72,700 | 72,000 | 72,700 | 6 | 181.75 |
| 2009-07-22 | 70,900 | 70,900 | 70,900 | 70,900 | 4 | 177.25 |
| 2009-07-21 | 71,100 | 71,900 | 70,100 | 71,000 | 20 | 177.50 |
| 2009-07-17 | 74,900 | 74,900 | 74,000 | 74,000 | 17 | 185 |
| 2009-07-16 | 74,900 | 74,900 | 71,900 | 71,900 | 13 | 179.75 |
| 2009-07-15 | 75,000 | 75,000 | 69,900 | 71,900 | 64 | 179.75 |
| 2009-07-14 | 73,300 | 77,000 | 73,300 | 77,000 | 3 | 192.50 |
| 2009-07-09 | 72,000 | 72,300 | 72,000 | 72,200 | 8 | 180.50 |
| 2009-07-08 | 75,100 | 75,100 | 75,000 | 75,000 | 2 | 187.50 |
| 2009-07-07 | 76,000 | 76,000 | 75,000 | 75,000 | 2 | 187.50 |
| 2009-07-06 | 80,900 | 80,900 | 77,000 | 77,000 | 9 | 192.50 |
| 2009-07-02 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2009-07-01 | 81,000 | 83,000 | 81,000 | 83,000 | 12 | 207.50 |
| 2009-06-30 | 81,300 | 82,500 | 80,000 | 80,000 | 13 | 200 |
| 2009-06-29 | 79,000 | 79,500 | 79,000 | 79,500 | 3 | 198.75 |
| 2009-06-26 | 78,000 | 78,000 | 77,000 | 77,500 | 17 | 193.75 |
| 2009-06-24 | 76,700 | 78,000 | 76,700 | 78,000 | 6 | 195 |
| 2009-06-23 | 76,800 | 76,800 | 76,800 | 76,800 | 1 | 192 |
| 2009-06-22 | 77,000 | 78,000 | 77,000 | 78,000 | 4 | 195 |
| 2009-06-19 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 190 |
| 2009-06-18 | 78,000 | 78,000 | 75,000 | 75,000 | 15 | 187.50 |
| 2009-06-17 | 78,000 | 78,000 | 78,000 | 78,000 | 6 | 195 |
| 2009-06-16 | 77,500 | 77,500 | 77,500 | 77,500 | 9 | 193.75 |
| 2009-06-12 | 71,000 | 77,500 | 71,000 | 77,500 | 16 | 193.75 |
| 2009-06-11 | 70,900 | 78,000 | 70,000 | 70,000 | 35 | 175 |
| 2009-06-09 | 70,500 | 70,500 | 70,500 | 70,500 | 2 | 176.25 |
| 2009-06-08 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 173.75 |
| 2009-06-05 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 175 |
| 2009-06-03 | 68,900 | 68,900 | 68,200 | 68,200 | 2 | 170.50 |
| 2009-06-02 | 68,000 | 68,900 | 68,000 | 68,900 | 2 | 172.25 |
| 2009-06-01 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 168.75 |
| 2009-05-29 | 71,900 | 71,900 | 71,900 | 71,900 | 19 | 179.75 |
| 2009-05-28 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 172.50 |
| 2009-05-27 | 67,500 | 70,000 | 67,200 | 70,000 | 8 | 175 |
| 2009-05-26 | 66,800 | 67,800 | 66,600 | 67,800 | 7 | 169.50 |
| 2009-05-25 | 70,000 | 71,100 | 70,000 | 70,500 | 20 | 176.25 |
| 2009-05-22 | 68,500 | 70,000 | 68,100 | 70,000 | 10 | 175 |
| 2009-05-21 | 68,200 | 68,200 | 68,000 | 68,000 | 22 | 170 |
| 2009-05-20 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 171.25 |
| 2009-05-19 | 67,100 | 69,000 | 67,000 | 69,000 | 21 | 172.50 |
| 2009-05-18 | 68,600 | 68,600 | 67,000 | 67,000 | 8 | 167.50 |
| 2009-05-15 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 171.50 |
| 2009-05-14 | 69,500 | 69,500 | 69,500 | 69,500 | 5 | 173.75 |
| 2009-05-13 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 174.75 |
| 2009-05-12 | 68,500 | 69,900 | 68,500 | 69,900 | 7 | 174.75 |
| 2009-05-11 | 67,200 | 68,500 | 67,200 | 68,500 | 4 | 171.25 |
| 2009-05-08 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 166.25 |
| 2009-05-07 | 66,800 | 66,800 | 66,200 | 66,200 | 2 | 165.50 |
| 2009-04-30 | 67,100 | 67,100 | 67,100 | 67,100 | 8 | 167.75 |
| 2009-04-28 | 64,000 | 65,600 | 63,800 | 65,600 | 16 | 164 |
| 2009-04-27 | 66,300 | 66,300 | 64,700 | 64,700 | 14 | 161.75 |
| 2009-04-22 | 66,000 | 66,500 | 66,000 | 66,000 | 5 | 165 |
| 2009-04-20 | 67,000 | 67,900 | 67,000 | 67,900 | 3 | 169.75 |
| 2009-04-17 | 67,600 | 67,600 | 64,200 | 67,000 | 23 | 167.50 |
| 2009-04-16 | 65,700 | 67,500 | 65,000 | 67,500 | 34 | 168.75 |
| 2009-04-15 | 67,000 | 67,000 | 65,800 | 65,800 | 33 | 164.50 |
| 2009-04-14 | 66,000 | 67,500 | 66,000 | 67,000 | 26 | 167.50 |
| 2009-04-13 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 180 |
| 2009-04-10 | 67,000 | 68,000 | 67,000 | 68,000 | 6 | 170 |
| 2009-04-07 | 66,600 | 67,400 | 64,900 | 67,400 | 21 | 168.50 |
| 2009-04-06 | 68,000 | 68,000 | 65,600 | 65,600 | 11 | 164 |
| 2009-04-03 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 172.50 |
| 2009-04-02 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 175 |
| 2009-04-01 | 69,000 | 71,000 | 66,400 | 67,000 | 20 | 167.50 |
| 2009-03-31 | 71,000 | 71,000 | 69,000 | 69,000 | 41 | 172.50 |
| 2009-03-30 | 71,000 | 71,000 | 69,000 | 69,500 | 20 | 173.75 |
| 2009-03-27 | 71,500 | 71,500 | 71,000 | 71,000 | 8 | 177.50 |
| 2009-03-26 | 71,500 | 71,500 | 71,500 | 71,500 | 22 | 178.75 |
| 2009-03-25 | 71,500 | 71,500 | 71,000 | 71,500 | 46 | 178.75 |
| 2009-03-24 | 71,500 | 71,500 | 71,500 | 71,500 | 5 | 178.75 |
| 2009-03-23 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 179 |
| 2009-03-19 | 72,300 | 72,900 | 72,300 | 72,900 | 3 | 182.25 |
| 2009-03-18 | 71,500 | 71,500 | 71,500 | 71,500 | 10 | 178.75 |
| 2009-03-17 | 72,000 | 72,000 | 71,500 | 71,500 | 7 | 178.75 |
| 2009-03-16 | 71,000 | 72,000 | 71,000 | 71,600 | 8 | 179 |
| 2009-03-12 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2009-03-11 | 72,000 | 73,000 | 71,000 | 71,500 | 15 | 178.75 |
| 2009-03-10 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2009-03-09 | 70,000 | 70,500 | 70,000 | 70,500 | 13 | 176.25 |
| 2009-03-06 | 72,000 | 72,000 | 71,000 | 71,000 | 8 | 177.50 |
| 2009-03-05 | 72,100 | 72,500 | 72,000 | 72,500 | 17 | 181.25 |
| 2009-03-03 | 72,300 | 74,000 | 72,100 | 73,000 | 9 | 182.50 |
| 2009-03-02 | 73,000 | 76,000 | 73,000 | 73,100 | 6 | 182.75 |
| 2009-02-27 | 76,000 | 76,000 | 74,000 | 74,000 | 17 | 185 |
| 2009-02-26 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 185 |
| 2009-02-25 | 74,000 | 76,000 | 74,000 | 76,000 | 7 | 190 |
| 2009-02-24 | 76,000 | 76,000 | 74,000 | 74,000 | 12 | 185 |
| 2009-02-23 | 76,900 | 77,000 | 76,900 | 77,000 | 3 | 192.50 |
| 2009-02-20 | 80,000 | 80,000 | 77,000 | 77,000 | 9 | 192.50 |
| 2009-02-18 | 78,600 | 78,600 | 78,000 | 78,000 | 23 | 195 |
| 2009-02-17 | 78,000 | 78,000 | 78,000 | 78,000 | 10 | 195 |
| 2009-02-16 | 78,000 | 78,000 | 78,000 | 78,000 | 10 | 195 |
| 2009-02-13 | 79,000 | 81,000 | 79,000 | 80,000 | 15 | 200 |
| 2009-02-12 | 80,000 | 80,400 | 80,000 | 80,000 | 27 | 200 |
| 2009-02-10 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 195 |
| 2009-02-06 | 80,000 | 80,000 | 80,000 | 80,000 | 10 | 200 |
| 2009-02-05 | 75,500 | 75,500 | 75,500 | 75,500 | 13 | 188.75 |
| 2009-02-04 | 75,500 | 75,500 | 75,500 | 75,500 | 1 | 188.75 |
| 2009-02-03 | 76,000 | 76,000 | 72,700 | 72,700 | 15 | 181.75 |
| 2009-02-02 | 74,500 | 77,000 | 74,500 | 77,000 | 10 | 192.50 |
| 2009-01-30 | 81,500 | 81,500 | 81,500 | 81,500 | 23 | 203.75 |
| 2009-01-29 | 77,000 | 78,000 | 77,000 | 77,500 | 7 | 193.75 |
| 2009-01-27 | 77,200 | 78,000 | 77,200 | 78,000 | 5 | 195 |
| 2009-01-26 | 81,000 | 81,000 | 81,000 | 81,000 | 15 | 202.50 |
| 2009-01-23 | 83,400 | 83,500 | 83,000 | 83,000 | 7 | 207.50 |
| 2009-01-22 | 82,000 | 83,500 | 82,000 | 83,500 | 16 | 208.75 |
| 2009-01-21 | 80,900 | 82,500 | 80,900 | 81,000 | 15 | 202.50 |
| 2009-01-20 | 81,000 | 82,000 | 80,900 | 82,000 | 18 | 205 |
| 2009-01-19 | 78,000 | 80,000 | 76,000 | 80,000 | 22 | 200 |
| 2009-01-16 | 73,500 | 75,000 | 73,500 | 75,000 | 3 | 187.50 |
| 2009-01-15 | 69,000 | 71,000 | 69,000 | 71,000 | 4 | 177.50 |
| 2009-01-14 | 69,000 | 71,000 | 66,000 | 71,000 | 23 | 177.50 |
| 2009-01-13 | 69,000 | 72,000 | 69,000 | 70,000 | 114 | 175 |
| 2009-01-09 | 72,000 | 74,000 | 72,000 | 74,000 | 10 | 185 |
| 2009-01-08 | 67,000 | 71,000 | 67,000 | 71,000 | 23 | 177.50 |
| 2009-01-07 | 69,800 | 69,800 | 69,500 | 69,500 | 2 | 173.75 |
| 2009-01-06 | 69,800 | 69,800 | 69,800 | 69,800 | 3 | 174.50 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株
