2179 (株)成学社の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,017	1,017	1,007	1,017	3,900	1,017
2017-12-28	1,013	1,018	1,013	1,015	1,900	1,015
2017-12-27	1,006	1,013	1,006	1,013	1,300	1,013
2017-12-26	1,005	1,013	1,003	1,004	2,600	1,004
2017-12-25	1,007	1,008	1,003	1,003	2,200	1,003
2017-12-22	998	1,005	998	1,004	1,900	1,004
2017-12-21	1,000	1,000	990	998	3,000	998
2017-12-20	998	1,000	998	998	2,200	998
2017-12-19	996	999	996	997	1,000	997
2017-12-18	1,000	1,000	993	996	3,300	996
2017-12-15	999	1,000	992	998	4,200	998
2017-12-14	990	995	990	992	1,500	992
2017-12-13	990	992	986	990	1,800	990
2017-12-12	979	984	979	984	1,900	984
2017-12-11	973	978	973	978	2,400	978
2017-12-08	974	975	972	973	1,000	973
2017-12-07	972	974	972	972	800	972
2017-12-06	973	974	971	972	1,600	972
2017-12-05	975	975	970	971	2,300	971
2017-12-04	968	972	968	972	2,900	972
2017-12-01	968	972	966	967	1,300	967
2017-11-30	966	966	963	965	1,100	965
2017-11-29	958	966	958	966	1,500	966
2017-11-28	962	964	957	958	2,800	958
2017-11-27	966	968	962	962	1,700	962
2017-11-24	952	957	951	957	2,600	957
2017-11-22	955	955	950	950	2,000	950
2017-11-21	958	958	949	949	2,200	949
2017-11-20	957	957	949	956	1,600	956
2017-11-17	950	952	946	947	2,200	947
2017-11-16	952	952	949	952	1,600	952
2017-11-15	959	959	949	954	2,700	954
2017-11-13	964	964	959	963	1,600	963
2017-11-10	963	964	959	964	1,300	964
2017-11-09	960	964	959	964	900	964
2017-11-08	958	965	956	965	1,100	965
2017-11-07	963	963	958	958	9,400	958
2017-11-06	964	966	963	963	1,900	963
2017-11-02	963	963	963	963	300	963
2017-11-01	961	961	959	959	1,100	959
2017-10-31	959	960	958	960	1,500	960
2017-10-30	963	964	959	959	2,700	959
2017-10-27	959	962	959	959	500	959
2017-10-26	965	966	958	958	1,400	958
2017-10-25	962	966	956	963	2,300	963
2017-10-24	955	955	954	955	400	955
2017-10-23	952	959	948	955	1,500	955
2017-10-20	949	949	947	947	2,900	947
2017-10-19	955	958	952	952	1,400	952
2017-10-18	953	955	951	953	1,200	953
2017-10-17	950	953	950	953	800	953
2017-10-16	951	954	950	952	1,100	952
2017-10-13	952	954	951	951	1,300	951
2017-10-12	954	954	952	952	1,800	952
2017-10-11	960	967	954	959	2,700	959
2017-10-10	971	972	941	951	12,300	951
2017-10-06	965	971	965	971	2,900	971
2017-10-05	970	973	965	966	1,600	966
2017-10-04	970	972	969	970	1,600	970
2017-10-03	973	975	970	970	2,500	970
2017-10-02	970	972	970	971	2,600	971
2017-09-29	975	980	970	970	4,700	970
2017-09-28	985	985	976	976	4,500	976
2017-09-27	963	993	963	983	31,500	983
2017-09-26	1,018	1,028	1,003	1,028	47,300	1,028
2017-09-25	995	1,050	994	1,014	25,200	1,014
2017-09-22	993	994	992	994	5,000	994
2017-09-21	990	994	990	993	4,500	993
2017-09-20	994	994	990	993	3,500	993
2017-09-19	993	994	990	994	6,000	994
2017-09-15	989	993	988	989	2,600	989
2017-09-14	989	990	988	989	2,300	989
2017-09-13	988	989	987	989	3,600	989
2017-09-12	989	990	988	988	2,700	988
2017-09-11	989	989	988	989	2,100	989
2017-09-08	990	990	986	988	2,100	988
2017-09-07	988	990	987	987	1,700	987
2017-09-06	985	989	985	986	1,600	986
2017-09-05	990	991	985	985	2,200	985
2017-09-04	992	993	985	986	4,200	986
2017-09-01	987	995	985	991	2,500	991
2017-08-31	983	988	982	985	2,400	985
2017-08-30	981	986	981	983	2,500	983
2017-08-29	967	979	967	978	3,000	978
2017-08-28	958	968	955	968	2,200	968
2017-08-25	953	954	953	953	1,000	953
2017-08-24	958	959	950	950	900	950
2017-08-23	947	975	945	950	7,900	950
2017-08-22	952	955	951	951	1,900	951
2017-08-21	960	960	956	958	1,300	958
2017-08-18	950	964	950	961	3,100	961
2017-08-17	960	964	950	964	3,600	964
2017-08-16	967	967	950	960	3,400	960
2017-08-15	965	967	960	967	1,900	967
2017-08-14	973	973	960	965	2,900	965
2017-08-10	990	990	973	977	3,900	977
2017-08-09	992	992	983	991	2,800	991
2017-08-08	992	993	990	991	1,100	991
2017-08-07	990	991	988	991	1,400	991
2017-08-04	985	988	984	988	1,400	988
2017-08-03	986	989	985	989	1,400	989
2017-08-02	990	990	985	986	1,300	986
2017-08-01	987	991	981	990	1,700	990
2017-07-31	1,000	1,000	975	988	6,000	988
2017-07-28	978	995	978	991	3,300	991
2017-07-27	970	974	970	974	2,900	974
2017-07-26	966	968	963	966	1,900	966
2017-07-25	963	965	962	963	1,400	963
2017-07-24	962	963	960	963	2,200	963
2017-07-21	960	960	951	959	1,900	959
2017-07-20	950	950	949	950	2,200	950
2017-07-19	952	952	949	949	2,000	949
2017-07-18	958	960	953	956	1,400	956
2017-07-14	956	957	948	948	2,600	948
2017-07-13	954	955	954	955	900	955
2017-07-12	952	953	951	953	1,000	953
2017-07-11	949	953	945	952	2,500	952
2017-07-10	945	949	943	949	1,000	949
2017-07-07	948	953	946	946	900	946
2017-07-06	948	952	946	947	500	947
2017-07-05	950	953	947	948	1,700	948
2017-07-04	949	950	947	948	1,400	948
2017-07-03	950	950	947	947	1,000	947
2017-06-30	950	950	944	944	1,800	944
2017-06-29	952	953	948	948	1,900	948
2017-06-28	943	950	943	950	2,600	950
2017-06-27	937	944	936	941	2,300	941
2017-06-26	935	940	934	940	1,200	940
2017-06-23	936	937	934	934	1,100	934
2017-06-22	935	935	931	932	700	932
2017-06-21	934	935	933	933	900	933
2017-06-20	930	937	930	934	900	934
2017-06-19	930	935	929	933	3,300	933
2017-06-16	931	931	926	930	2,500	930
2017-06-15	930	938	930	931	1,300	931
2017-06-14	932	936	930	930	1,700	930
2017-06-13	930	931	929	931	700	931
2017-06-12	930	940	929	931	1,600	931
2017-06-09	930	930	929	930	500	930
2017-06-08	931	932	931	931	1,000	931
2017-06-07	932	932	928	931	1,000	931
2017-06-06	939	939	931	932	2,500	932
2017-06-05	929	939	929	939	4,200	939
2017-06-02	926	929	926	929	1,400	929
2017-06-01	925	926	923	924	900	924
2017-05-31	922	924	920	924	2,300	924
2017-05-30	920	922	919	922	1,400	922
2017-05-29	925	925	914	919	1,500	919
2017-05-26	921	921	909	909	1,700	909
2017-05-25	916	922	916	920	1,500	920
2017-05-24	924	924	910	921	2,000	921
2017-05-23	923	923	900	921	2,300	921
2017-05-22	917	917	907	911	1,700	911
2017-05-19	911	918	909	917	1,700	917
2017-05-18	914	916	910	916	1,000	916
2017-05-17	916	916	909	913	1,700	913
2017-05-16	916	919	911	919	4,200	919
2017-05-15	918	920	915	920	1,300	920
2017-05-12	917	917	913	914	1,000	914
2017-05-11	914	914	902	913	4,700	913
2017-05-10	918	918	912	914	1,400	914
2017-05-09	908	914	908	914	1,300	914
2017-05-08	901	910	901	907	2,200	907
2017-05-02	897	901	897	901	300	901
2017-05-01	898	902	894	897	1,900	897
2017-04-28	914	914	901	901	2,100	901
2017-04-27	891	901	891	901	1,600	901
2017-04-26	893	893	890	890	500	890
2017-04-25	890	894	888	888	1,400	888
2017-04-24	889	889	888	888	900	888
2017-04-21	883	887	883	886	1,000	886
2017-04-20	890	890	883	883	1,000	883
2017-04-19	880	881	878	879	700	879
2017-04-18	880	880	877	877	800	877
2017-04-17	880	880	871	872	1,200	872
2017-04-14	863	869	863	868	700	868
2017-04-13	864	865	861	861	2,900	861
2017-04-12	879	882	869	870	4,200	870
2017-04-11	890	890	885	885	1,300	885
2017-04-10	904	904	878	886	4,400	886
2017-04-07	901	909	892	904	4,900	904
2017-04-06	908	925	891	900	22,900	900
2017-04-05	965	984	923	927	96,300	927
2017-04-04	1,055	1,055	1,055	1,055	16,400	1,055
2017-04-03	906	907	905	905	1,400	905
2017-03-31	912	915	908	915	2,200	915
2017-03-30	915	924	910	924	5,800	924
2017-03-29	901	917	901	909	18,600	909
2017-03-28	949	949	940	947	29,800	947
2017-03-27	936	944	934	943	8,200	943
2017-03-24	940	945	937	940	7,800	940
2017-03-23	945	946	944	945	2,700	945
2017-03-22	945	945	939	944	2,700	944
2017-03-21	942	944	940	943	3,000	943
2017-03-17	936	938	935	937	1,700	937
2017-03-16	935	938	935	935	1,300	935
2017-03-15	933	938	933	938	1,900	938
2017-03-14	935	936	932	933	1,300	933
2017-03-13	930	934	927	934	2,800	934
2017-03-10	925	930	924	930	1,400	930
2017-03-09	929	930	923	926	2,700	926
2017-03-08	927	930	921	929	1,300	929
2017-03-07	927	930	921	927	1,600	927
2017-03-06	920	929	917	926	3,300	926
2017-03-03	918	920	917	920	1,600	920
2017-03-02	916	919	915	916	1,300	916
2017-03-01	911	919	911	915	2,000	915
2017-02-28	916	918	912	917	2,900	917
2017-02-27	910	912	908	912	3,200	912
2017-02-24	909	910	905	905	1,500	905
2017-02-23	910	910	905	905	1,900	905
2017-02-22	907	909	905	907	1,000	907
2017-02-21	900	908	900	906	6,300	906
2017-02-20	910	910	900	906	2,200	906
2017-02-17	896	900	890	897	2,500	897
2017-02-16	899	900	899	900	800	900
2017-02-15	900	908	900	900	3,000	900
2017-02-14	911	911	901	905	800	905
2017-02-13	901	908	901	907	2,400	907
2017-02-10	906	906	900	900	1,000	900
2017-02-09	902	906	902	906	300	906
2017-02-08	900	900	900	900	600	900
2017-02-07	900	905	900	900	500	900
2017-02-06	908	909	900	900	1,900	900
2017-02-03	901	907	901	907	400	907
2017-02-02	901	907	901	901	1,600	901
2017-02-01	910	910	905	905	1,800	905
2017-01-31	905	909	900	908	2,000	908
2017-01-30	898	910	898	904	3,400	904
2017-01-27	900	900	900	900	600	900
2017-01-26	900	900	894	900	1,400	900
2017-01-25	896	896	892	895	700	895
2017-01-24	895	895	889	893	400	893
2017-01-23	889	892	889	892	1,000	892
2017-01-20	890	890	887	889	1,300	889
2017-01-19	886	889	886	889	700	889
2017-01-18	885	887	885	887	600	887
2017-01-17	890	890	886	886	900	886
2017-01-16	886	890	886	890	1,100	890
2017-01-13	887	890	886	886	1,300	886
2017-01-12	889	890	888	889	600	889
2017-01-11	889	889	889	889	500	889
2017-01-10	888	890	887	887	2,700	887
2017-01-06	881	888	881	887	1,200	887
2017-01-05	880	881	879	881	1,200	881
2017-01-04	878	880	865	878	3,200	878

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2179 (株)成学社 の時系列データ [2017年度]

2179 (株)成学社の時系列データ [2017年度]