2179 (株)成学社 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 | 921 | 950 | 915 | 917 | 4,500 | 917 |
| 2015-12-29 | 910 | 910 | 904 | 906 | 1,000 | 906 |
| 2015-12-28 | 907 | 910 | 892 | 910 | 2,300 | 910 |
| 2015-12-25 | 893 | 898 | 891 | 893 | 2,300 | 893 |
| 2015-12-24 | 901 | 901 | 893 | 893 | 1,500 | 893 |
| 2015-12-22 | 890 | 900 | 890 | 900 | 900 | 900 |
| 2015-12-21 | 892 | 895 | 889 | 892 | 1,300 | 892 |
| 2015-12-18 | 900 | 900 | 891 | 892 | 1,900 | 892 |
| 2015-12-17 | 893 | 895 | 891 | 894 | 1,400 | 894 |
| 2015-12-16 | 889 | 892 | 884 | 892 | 1,200 | 892 |
| 2015-12-15 | 886 | 886 | 883 | 885 | 500 | 885 |
| 2015-12-14 | 885 | 886 | 880 | 886 | 1,400 | 886 |
| 2015-12-11 | 885 | 891 | 885 | 886 | 700 | 886 |
| 2015-12-10 | 885 | 887 | 885 | 885 | 900 | 885 |
| 2015-12-09 | 890 | 890 | 890 | 890 | 600 | 890 |
| 2015-12-08 | 889 | 890 | 888 | 890 | 600 | 890 |
| 2015-12-07 | 885 | 890 | 885 | 888 | 400 | 888 |
| 2015-12-04 | 889 | 890 | 883 | 883 | 900 | 883 |
| 2015-12-03 | 890 | 890 | 887 | 887 | 200 | 887 |
| 2015-12-02 | 891 | 892 | 887 | 887 | 1,700 | 887 |
| 2015-12-01 | 890 | 896 | 890 | 891 | 700 | 891 |
| 2015-11-30 | 898 | 900 | 887 | 892 | 2,600 | 892 |
| 2015-11-27 | 890 | 890 | 882 | 886 | 900 | 886 |
| 2015-11-26 | 883 | 888 | 880 | 882 | 900 | 882 |
| 2015-11-25 | 880 | 885 | 872 | 873 | 2,200 | 873 |
| 2015-11-24 | 878 | 880 | 876 | 879 | 2,600 | 879 |
| 2015-11-20 | 865 | 867 | 865 | 867 | 700 | 867 |
| 2015-11-19 | 859 | 867 | 859 | 863 | 1,500 | 863 |
| 2015-11-18 | 862 | 867 | 860 | 862 | 2,300 | 862 |
| 2015-11-17 | 860 | 862 | 860 | 861 | 1,300 | 861 |
| 2015-11-16 | 864 | 864 | 863 | 863 | 400 | 863 |
| 2015-11-13 | 861 | 864 | 861 | 864 | 900 | 864 |
| 2015-11-12 | 863 | 865 | 862 | 863 | 600 | 863 |
| 2015-11-11 | 863 | 863 | 861 | 863 | 500 | 863 |
| 2015-11-10 | 864 | 864 | 860 | 860 | 500 | 860 |
| 2015-11-09 | 863 | 864 | 860 | 861 | 1,000 | 861 |
| 2015-11-06 | 862 | 864 | 858 | 863 | 1,200 | 863 |
| 2015-11-05 | 875 | 875 | 850 | 850 | 7,000 | 850 |
| 2015-11-04 | 882 | 882 | 872 | 872 | 400 | 872 |
| 2015-11-02 | 880 | 880 | 874 | 879 | 1,200 | 879 |
| 2015-10-30 | 876 | 884 | 875 | 876 | 1,800 | 876 |
| 2015-10-29 | 880 | 884 | 876 | 884 | 1,100 | 884 |
| 2015-10-28 | 876 | 878 | 875 | 878 | 800 | 878 |
| 2015-10-27 | 877 | 881 | 877 | 880 | 1,000 | 880 |
| 2015-10-26 | 874 | 878 | 874 | 877 | 800 | 877 |
| 2015-10-23 | 877 | 877 | 873 | 874 | 1,100 | 874 |
| 2015-10-22 | 876 | 877 | 876 | 877 | 300 | 877 |
| 2015-10-21 | 869 | 870 | 868 | 869 | 800 | 869 |
| 2015-10-20 | 873 | 873 | 867 | 870 | 400 | 870 |
| 2015-10-19 | 869 | 870 | 867 | 867 | 700 | 867 |
| 2015-10-16 | 870 | 870 | 867 | 869 | 1,000 | 869 |
| 2015-10-15 | 865 | 870 | 865 | 870 | 800 | 870 |
| 2015-10-14 | 865 | 869 | 864 | 866 | 1,300 | 866 |
| 2015-10-13 | 865 | 865 | 864 | 865 | 1,000 | 865 |
| 2015-10-09 | 865 | 865 | 864 | 865 | 500 | 865 |
| 2015-10-08 | 865 | 867 | 864 | 864 | 700 | 864 |
| 2015-10-07 | 865 | 866 | 865 | 865 | 500 | 865 |
| 2015-10-06 | 865 | 870 | 865 | 865 | 900 | 865 |
| 2015-10-05 | 870 | 870 | 864 | 864 | 1,200 | 864 |
| 2015-10-02 | 860 | 863 | 860 | 863 | 700 | 863 |
| 2015-10-01 | 860 | 860 | 852 | 859 | 1,700 | 859 |
| 2015-09-30 | 872 | 872 | 862 | 862 | 1,900 | 862 |
| 2015-09-29 | 869 | 869 | 855 | 864 | 4,000 | 864 |
| 2015-09-28 | 880 | 880 | 861 | 865 | 14,500 | 865 |
| 2015-09-25 | 889 | 910 | 889 | 908 | 46,600 | 908 |
| 2015-09-24 | 890 | 898 | 889 | 898 | 11,200 | 898 |
| 2015-09-18 | 887 | 891 | 886 | 891 | 3,000 | 891 |
| 2015-09-17 | 889 | 889 | 884 | 887 | 2,600 | 887 |
| 2015-09-16 | 881 | 889 | 881 | 889 | 1,500 | 889 |
| 2015-09-15 | 895 | 895 | 877 | 878 | 3,700 | 878 |
| 2015-09-14 | 892 | 892 | 880 | 882 | 3,200 | 882 |
| 2015-09-11 | 889 | 889 | 869 | 877 | 9,000 | 877 |
| 2015-09-10 | 887 | 889 | 880 | 888 | 2,800 | 888 |
| 2015-09-09 | 884 | 897 | 878 | 888 | 8,300 | 888 |
| 2015-09-08 | 900 | 911 | 884 | 884 | 4,100 | 884 |
| 2015-09-07 | 900 | 910 | 895 | 900 | 2,600 | 900 |
| 2015-09-04 | 933 | 933 | 904 | 924 | 2,100 | 924 |
| 2015-09-03 | 928 | 933 | 921 | 933 | 1,600 | 933 |
| 2015-09-02 | 920 | 928 | 900 | 926 | 2,600 | 926 |
| 2015-09-01 | 938 | 939 | 921 | 921 | 1,900 | 921 |
| 2015-08-31 | 940 | 942 | 938 | 938 | 2,200 | 938 |
| 2015-08-28 | 939 | 939 | 933 | 938 | 1,600 | 938 |
| 2015-08-27 | 917 | 930 | 915 | 926 | 2,800 | 926 |
| 2015-08-26 | 909 | 909 | 894 | 908 | 2,700 | 908 |
| 2015-08-25 | 818 | 900 | 800 | 882 | 9,200 | 882 |
| 2015-08-24 | 930 | 930 | 900 | 908 | 7,300 | 908 |
| 2015-08-21 | 941 | 942 | 936 | 942 | 2,600 | 942 |
| 2015-08-20 | 941 | 946 | 941 | 943 | 1,100 | 943 |
| 2015-08-19 | 945 | 947 | 942 | 942 | 1,700 | 942 |
| 2015-08-18 | 945 | 946 | 943 | 943 | 1,300 | 943 |
| 2015-08-17 | 945 | 945 | 943 | 944 | 900 | 944 |
| 2015-08-14 | 939 | 945 | 939 | 945 | 1,000 | 945 |
| 2015-08-13 | 944 | 944 | 938 | 943 | 1,200 | 943 |
| 2015-08-12 | 940 | 943 | 935 | 939 | 2,200 | 939 |
| 2015-08-11 | 943 | 943 | 936 | 939 | 1,100 | 939 |
| 2015-08-10 | 940 | 940 | 935 | 935 | 1,800 | 935 |
| 2015-08-07 | 940 | 941 | 936 | 938 | 1,800 | 938 |
| 2015-08-06 | 941 | 942 | 937 | 940 | 1,100 | 940 |
| 2015-08-05 | 938 | 941 | 937 | 939 | 1,100 | 939 |
| 2015-08-04 | 945 | 945 | 938 | 940 | 1,100 | 940 |
| 2015-08-03 | 943 | 943 | 938 | 940 | 1,500 | 940 |
| 2015-07-31 | 940 | 943 | 937 | 943 | 3,400 | 943 |
| 2015-07-30 | 938 | 941 | 938 | 941 | 1,300 | 941 |
| 2015-07-29 | 937 | 940 | 935 | 935 | 1,200 | 935 |
| 2015-07-28 | 936 | 937 | 934 | 937 | 2,300 | 937 |
| 2015-07-27 | 945 | 945 | 937 | 937 | 2,000 | 937 |
| 2015-07-24 | 935 | 943 | 933 | 943 | 2,400 | 943 |
| 2015-07-23 | 937 | 937 | 933 | 934 | 1,500 | 934 |
| 2015-07-22 | 926 | 933 | 925 | 933 | 1,500 | 933 |
| 2015-07-21 | 929 | 930 | 925 | 925 | 2,200 | 925 |
| 2015-07-17 | 929 | 929 | 920 | 921 | 2,300 | 921 |
| 2015-07-16 | 916 | 917 | 915 | 917 | 1,900 | 917 |
| 2015-07-15 | 914 | 916 | 910 | 916 | 4,000 | 916 |
| 2015-07-14 | 916 | 917 | 911 | 914 | 2,700 | 914 |
| 2015-07-13 | 911 | 913 | 911 | 913 | 2,200 | 913 |
| 2015-07-10 | 911 | 912 | 907 | 911 | 1,700 | 911 |
| 2015-07-09 | 907 | 910 | 888 | 906 | 9,600 | 906 |
| 2015-07-08 | 923 | 924 | 910 | 910 | 10,000 | 910 |
| 2015-07-07 | 930 | 930 | 920 | 922 | 6,600 | 922 |
| 2015-07-06 | 934 | 935 | 929 | 929 | 5,200 | 929 |
| 2015-07-03 | 923 | 937 | 923 | 934 | 4,000 | 934 |
| 2015-07-02 | 931 | 935 | 930 | 934 | 2,200 | 934 |
| 2015-07-01 | 928 | 929 | 928 | 929 | 900 | 929 |
| 2015-06-30 | 927 | 930 | 925 | 928 | 2,100 | 928 |
| 2015-06-29 | 923 | 927 | 920 | 927 | 3,400 | 927 |
| 2015-06-26 | 931 | 932 | 925 | 925 | 1,800 | 925 |
| 2015-06-25 | 926 | 927 | 925 | 927 | 1,000 | 927 |
| 2015-06-24 | 925 | 925 | 923 | 925 | 3,100 | 925 |
| 2015-06-23 | 926 | 927 | 925 | 925 | 900 | 925 |
| 2015-06-22 | 929 | 929 | 925 | 926 | 900 | 926 |
| 2015-06-19 | 924 | 924 | 920 | 921 | 1,700 | 921 |
| 2015-06-18 | 915 | 922 | 912 | 914 | 4,400 | 914 |
| 2015-06-17 | 911 | 915 | 911 | 913 | 900 | 913 |
| 2015-06-16 | 910 | 912 | 910 | 911 | 500 | 911 |
| 2015-06-15 | 911 | 912 | 909 | 910 | 1,200 | 910 |
| 2015-06-12 | 909 | 910 | 907 | 909 | 700 | 909 |
| 2015-06-11 | 906 | 906 | 905 | 906 | 800 | 906 |
| 2015-06-10 | 908 | 909 | 906 | 906 | 1,700 | 906 |
| 2015-06-09 | 906 | 908 | 906 | 908 | 4,100 | 908 |
| 2015-06-08 | 906 | 907 | 906 | 906 | 1,600 | 906 |
| 2015-06-05 | 908 | 908 | 906 | 907 | 3,000 | 907 |
| 2015-06-04 | 906 | 908 | 906 | 908 | 1,300 | 908 |
| 2015-06-03 | 906 | 907 | 906 | 906 | 1,800 | 906 |
| 2015-06-02 | 906 | 909 | 906 | 907 | 1,900 | 907 |
| 2015-06-01 | 908 | 908 | 907 | 908 | 2,700 | 908 |
| 2015-05-29 | 910 | 910 | 908 | 909 | 6,300 | 909 |
| 2015-05-28 | 911 | 911 | 909 | 910 | 5,000 | 910 |
| 2015-05-27 | 915 | 915 | 910 | 914 | 5,000 | 914 |
| 2015-05-26 | 917 | 917 | 914 | 915 | 3,300 | 915 |
| 2015-05-25 | 918 | 920 | 917 | 917 | 3,400 | 917 |
| 2015-05-22 | 918 | 920 | 918 | 918 | 900 | 918 |
| 2015-05-21 | 916 | 919 | 913 | 918 | 3,200 | 918 |
| 2015-05-20 | 929 | 929 | 916 | 917 | 6,900 | 917 |
| 2015-05-19 | 950 | 950 | 930 | 930 | 11,700 | 930 |
| 2015-05-18 | 927 | 934 | 927 | 932 | 1,500 | 932 |
| 2015-05-15 | 929 | 929 | 924 | 927 | 1,300 | 927 |
| 2015-05-14 | 926 | 926 | 923 | 923 | 1,400 | 923 |
| 2015-05-13 | 920 | 923 | 920 | 921 | 800 | 921 |
| 2015-05-12 | 925 | 925 | 918 | 918 | 1,300 | 918 |
| 2015-05-11 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2015-05-08 | 915 | 920 | 910 | 916 | 4,700 | 916 |
| 2015-05-07 | 925 | 925 | 915 | 916 | 1,600 | 916 |
| 2015-05-01 | 917 | 925 | 917 | 918 | 1,700 | 918 |
| 2015-04-30 | 914 | 920 | 914 | 917 | 2,000 | 917 |
| 2015-04-28 | 914 | 919 | 914 | 918 | 1,100 | 918 |
| 2015-04-27 | 913 | 915 | 910 | 915 | 2,000 | 915 |
| 2015-04-24 | 910 | 913 | 910 | 913 | 1,000 | 913 |
| 2015-04-23 | 911 | 912 | 910 | 911 | 900 | 911 |
| 2015-04-22 | 910 | 911 | 910 | 911 | 1,200 | 911 |
| 2015-04-21 | 911 | 911 | 908 | 910 | 1,800 | 910 |
| 2015-04-20 | 911 | 911 | 910 | 911 | 1,500 | 911 |
| 2015-04-17 | 915 | 915 | 912 | 913 | 1,000 | 913 |
| 2015-04-16 | 916 | 916 | 915 | 916 | 1,100 | 916 |
| 2015-04-15 | 916 | 916 | 911 | 916 | 1,100 | 916 |
| 2015-04-14 | 916 | 917 | 910 | 916 | 3,300 | 916 |
| 2015-04-13 | 915 | 918 | 915 | 918 | 1,800 | 918 |
| 2015-04-10 | 917 | 919 | 915 | 915 | 1,000 | 915 |
| 2015-04-09 | 920 | 921 | 917 | 917 | 1,600 | 917 |
| 2015-04-08 | 920 | 920 | 919 | 920 | 700 | 920 |
| 2015-04-07 | 917 | 918 | 915 | 915 | 1,200 | 915 |
| 2015-04-06 | 908 | 916 | 908 | 916 | 1,400 | 916 |
| 2015-04-03 | 908 | 914 | 906 | 906 | 1,400 | 906 |
| 2015-04-02 | 915 | 915 | 908 | 908 | 2,000 | 908 |
| 2015-04-01 | 918 | 918 | 910 | 915 | 1,400 | 915 |
| 2015-03-31 | 918 | 918 | 915 | 915 | 1,800 | 915 |
| 2015-03-30 | 908 | 918 | 908 | 918 | 4,100 | 918 |
| 2015-03-27 | 930 | 935 | 901 | 912 | 16,900 | 912 |
| 2015-03-26 | 934 | 937 | 931 | 936 | 29,800 | 936 |
| 2015-03-25 | 939 | 945 | 936 | 936 | 7,500 | 936 |
| 2015-03-24 | 941 | 941 | 937 | 939 | 6,500 | 939 |
| 2015-03-23 | 939 | 943 | 938 | 941 | 5,800 | 941 |
| 2015-03-20 | 938 | 939 | 937 | 939 | 2,900 | 939 |
| 2015-03-19 | 939 | 939 | 934 | 938 | 4,300 | 938 |
| 2015-03-18 | 939 | 939 | 935 | 939 | 3,700 | 939 |
| 2015-03-17 | 938 | 939 | 935 | 935 | 2,300 | 935 |
| 2015-03-16 | 939 | 939 | 936 | 938 | 4,200 | 938 |
| 2015-03-13 | 935 | 938 | 934 | 938 | 2,100 | 938 |
| 2015-03-12 | 938 | 939 | 933 | 934 | 5,900 | 934 |
| 2015-03-11 | 937 | 938 | 932 | 932 | 2,500 | 932 |
| 2015-03-10 | 939 | 939 | 930 | 937 | 2,400 | 937 |
| 2015-03-09 | 935 | 935 | 930 | 935 | 3,700 | 935 |
| 2015-03-06 | 930 | 935 | 926 | 934 | 1,100 | 934 |
| 2015-03-05 | 932 | 932 | 926 | 932 | 1,200 | 932 |
| 2015-03-04 | 937 | 939 | 921 | 933 | 3,900 | 933 |
| 2015-03-03 | 925 | 935 | 921 | 935 | 7,000 | 935 |
| 2015-03-02 | 933 | 944 | 926 | 938 | 5,400 | 938 |
| 2015-02-27 | 927 | 930 | 921 | 924 | 7,100 | 924 |
| 2015-02-26 | 927 | 933 | 927 | 933 | 3,400 | 933 |
| 2015-02-25 | 926 | 930 | 925 | 928 | 3,500 | 928 |
| 2015-02-24 | 925 | 926 | 925 | 926 | 1,300 | 926 |
| 2015-02-23 | 928 | 928 | 925 | 925 | 2,800 | 925 |
| 2015-02-20 | 928 | 928 | 927 | 928 | 2,500 | 928 |
| 2015-02-19 | 928 | 930 | 923 | 930 | 2,700 | 930 |
| 2015-02-18 | 930 | 930 | 927 | 928 | 900 | 928 |
| 2015-02-17 | 930 | 931 | 925 | 925 | 3,100 | 925 |
| 2015-02-16 | 938 | 938 | 931 | 932 | 1,500 | 932 |
| 2015-02-13 | 939 | 940 | 930 | 930 | 1,900 | 930 |
| 2015-02-12 | 931 | 935 | 931 | 932 | 1,000 | 932 |
| 2015-02-10 | 930 | 933 | 930 | 931 | 600 | 931 |
| 2015-02-09 | 943 | 943 | 933 | 933 | 900 | 933 |
| 2015-02-06 | 943 | 945 | 930 | 931 | 2,900 | 931 |
| 2015-02-05 | 940 | 944 | 940 | 943 | 800 | 943 |
| 2015-02-04 | 946 | 950 | 940 | 945 | 1,100 | 945 |
| 2015-02-03 | 941 | 945 | 939 | 945 | 2,100 | 945 |
| 2015-02-02 | 940 | 940 | 937 | 940 | 1,400 | 940 |
| 2015-01-30 | 933 | 938 | 931 | 933 | 2,700 | 933 |
| 2015-01-29 | 925 | 930 | 924 | 928 | 2,000 | 928 |
| 2015-01-28 | 916 | 920 | 916 | 920 | 1,200 | 920 |
| 2015-01-27 | 915 | 919 | 915 | 919 | 2,300 | 919 |
| 2015-01-26 | 910 | 915 | 910 | 915 | 900 | 915 |
| 2015-01-23 | 910 | 911 | 910 | 910 | 600 | 910 |
| 2015-01-22 | 911 | 913 | 908 | 908 | 600 | 908 |
| 2015-01-21 | 912 | 912 | 911 | 911 | 500 | 911 |
| 2015-01-20 | 910 | 914 | 910 | 910 | 600 | 910 |
| 2015-01-19 | 908 | 915 | 908 | 909 | 700 | 909 |
| 2015-01-16 | 907 | 907 | 902 | 907 | 1,200 | 907 |
| 2015-01-15 | 908 | 909 | 906 | 907 | 600 | 907 |
| 2015-01-14 | 912 | 913 | 910 | 913 | 1,400 | 913 |
| 2015-01-13 | 909 | 912 | 908 | 912 | 1,700 | 912 |
| 2015-01-09 | 909 | 909 | 908 | 908 | 500 | 908 |
| 2015-01-08 | 909 | 909 | 906 | 909 | 800 | 909 |
| 2015-01-07 | 907 | 909 | 906 | 906 | 1,000 | 906 |
| 2015-01-06 | 910 | 912 | 909 | 909 | 2,600 | 909 |
| 2015-01-05 | 911 | 912 | 910 | 912 | 1,400 | 912 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株
