1. HOME >
  2. 株価時系列 >
  3. 2179 >
  4. 2011年

2179 (株)成学社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305605604824824,400241
2011-12-29489500485500900250
2011-12-28484484484484200242
2011-12-27479484479484600242
2011-12-164894894894892,100244.50
2011-12-144874874874871,200243.50
2011-12-13485486485486500243
2011-12-12486487486487700243.50
2011-12-09484486484486500243
2011-12-05484484484484500242
2011-12-01467467467467100233.50
2011-11-304824824664661,600233
2011-11-29477479477479500239.50
2011-11-184404474404471,100223.50
2011-11-174444604444502,100225
2011-11-16465465465465100232.50
2011-11-114804814804813,600240.50
2011-11-104334524334524,000226
2011-11-08457457457457100228.50
2011-11-044804804514511,100225.50
2011-10-314654654564562,100228
2011-10-284584884584881,400244
2011-10-27458458452452300226
2011-10-26441450441450200225
2011-10-254424434424431,600221.50
2011-10-24450450450450500225
2011-10-20455455455455100227.50
2011-10-18456456455455200227.50
2011-10-13457457448448800224
2011-10-07469469469469200234.50
2011-10-03470470470470400235
2011-09-304704704704701,700235
2011-09-294584754534751,000237.50
2011-09-28465465465465300232.50
2011-09-274894894704701,600235
2011-09-264675004675001,600250
2011-09-21466466466466100233
2011-09-15466466466466100233
2011-09-14458458458458200229
2011-08-314794794664661,800233
2011-08-304524804524801,100240
2011-08-29450450450450400225
2011-08-264574574364361,100218
2011-08-244374374374371,000218.50
2011-08-23447447447447100223.50
2011-08-22446450446447500223.50
2011-08-16450450450450100225
2011-08-12451451451451100225.50
2011-08-10488488488488200244
2011-08-09407429405429800214.50
2011-08-084624624454451,100222.50
2011-08-01466466466466100233
2011-07-295305304674804,400240
2011-07-28469477469477600238.50
2011-07-27469469461461500230.50
2011-07-26461463461463400231.50
2011-07-25461461460460500230
2011-07-21458458458458100229
2011-07-20445457445457900228.50
2011-07-194604604454451,400222.50
2011-07-154994994424664,600233
2011-07-12480480473473200236.50
2011-07-08479479479479100239.50
2011-07-07473475473475500237.50
2011-07-06476476473473200236.50
2011-07-05477477476476200238
2011-06-304774774774771,700238.50
2011-06-294734854734851,200242.50
2011-06-28474475474475700237.50
2011-06-27472474471474700237
2011-06-24474474474474100237
2011-06-23475475475475400237.50
2011-06-22474474474474100237
2011-06-20474474474474100237
2011-06-16474475474475500237.50
2011-06-13490490490490700245
2011-06-08485485485485100242.50
2011-06-07489489489489300244.50
2011-06-06474487474487200243.50
2011-05-314844844784801,700240
2011-05-30481490480490700245
2011-05-27481482479481600240.50
2011-05-25472472472472200236
2011-05-24473480472480300240
2011-05-23480480480480200240
2011-05-19482482481481300240.50
2011-05-185005004824821,200241
2011-05-17496500496500500250
2011-05-16498503498499600249.50
2011-05-13489489489489100244.50
2011-05-125095094915091,300254.50
2011-05-11490500490500300250
2011-05-10487500485500400250
2011-05-095005095005001,500250
2011-05-06495495481487700243.50
2011-05-02505505505505500252.50
2011-04-285055054954951,900247.50
2011-04-27504505504505900252.50
2011-04-26503504503503600251.50
2011-04-25481481481481100240.50
2011-04-21500503482482700241
2011-04-15500500490490500245
2011-04-11500500500500200250
2011-04-08470491470491300245.50
2011-04-074704864704701,100235
2011-04-064804804614651,900232.50
2011-04-05502502502502100251
2011-04-04505510505510300255
2011-04-01501501500500200250
2011-03-315505505025024,300251
2011-03-30520520520520800260
2011-03-294914914854911,500245.50
2011-03-285505505035031,100251.50
2011-03-25515516510510900255
2011-03-24501505501505200252.50
2011-03-23520520520520600260
2011-03-225605605205203,300260
2011-03-18480480480480500240
2011-03-17475475470472400236
2011-03-164704994704901,000245
2011-03-154124704114702,000235
2011-03-144184364104363,400218
2011-03-11520520510510900255
2011-03-105405405255252,800262.50
2011-03-09540540540540600270
2011-03-08525525525525200262.50
2011-03-075405455205201,600260
2011-03-04550550550550200275
2011-03-035405495405482,000274
2011-03-02540540519530600265
2011-03-01540540540540800270
2011-02-284985504985014,400250.50
2011-02-25501504501504600252
2011-02-24504504504504100252
2011-02-235005005005001,100250
2011-02-225035035005001,600250
2011-02-215045045015012,100250.50
2011-02-18505505500500900250
2011-02-175145145005021,500251
2011-02-16513514513514900257
2011-02-155015215015151,500257.50
2011-02-145555555305302,000265
2011-02-105805805805803,400290
2011-02-095995995805802,600290
2011-02-085386035305996,600299.50
2011-02-075405405305306,500265
2011-02-045025054994992,900249.50
2011-02-035005025005001,100250
2011-02-024994994984992,000249.50
2011-02-014994994994991,200249.50
2011-01-314994994954952,300247.50
2011-01-284994994994992,800249.50
2011-01-27508508494499500249.50
2011-01-26490490490490100245
2011-01-25509509491491800245.50
2011-01-245105104804802,900240
2011-01-21485490485490700245
2011-01-204904904904903,900245
2011-01-19490490490490800245
2011-01-18476480476480800240
2011-01-174864904704701,100235
2011-01-144804904704701,400235
2011-01-13480480480480400240
2011-01-114804804784791,000239.50
2011-01-07480480480480400240
2011-01-064794864794804,400240
2011-01-054604754604751,300237.50
2011-01-04460460460460200230

分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株