2179 (株)成学社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 709 | 709 | 702 | 708 | 4,800 | 708 |
| 2022-12-29 | 698 | 703 | 698 | 703 | 1,400 | 703 |
| 2022-12-28 | 699 | 700 | 697 | 697 | 3,800 | 697 |
| 2022-12-27 | 698 | 699 | 697 | 699 | 2,600 | 699 |
| 2022-12-26 | 698 | 700 | 697 | 698 | 2,100 | 698 |
| 2022-12-23 | 698 | 698 | 697 | 698 | 900 | 698 |
| 2022-12-22 | 697 | 699 | 697 | 698 | 1,000 | 698 |
| 2022-12-21 | 699 | 700 | 698 | 700 | 1,600 | 700 |
| 2022-12-20 | 704 | 704 | 699 | 699 | 800 | 699 |
| 2022-12-19 | 705 | 705 | 702 | 705 | 1,300 | 705 |
| 2022-12-16 | 708 | 708 | 703 | 703 | 2,400 | 703 |
| 2022-12-15 | 699 | 703 | 698 | 703 | 1,600 | 703 |
| 2022-12-14 | 700 | 701 | 698 | 701 | 2,800 | 701 |
| 2022-12-13 | 699 | 700 | 698 | 698 | 1,700 | 698 |
| 2022-12-12 | 700 | 701 | 699 | 699 | 1,800 | 699 |
| 2022-12-09 | 699 | 702 | 698 | 700 | 2,500 | 700 |
| 2022-12-08 | 699 | 700 | 698 | 699 | 1,000 | 699 |
| 2022-12-07 | 698 | 699 | 693 | 699 | 800 | 699 |
| 2022-12-06 | 695 | 699 | 692 | 698 | 1,700 | 698 |
| 2022-12-05 | 699 | 699 | 695 | 695 | 900 | 695 |
| 2022-12-02 | 697 | 700 | 695 | 695 | 1,000 | 695 |
| 2022-12-01 | 701 | 701 | 697 | 697 | 2,400 | 697 |
| 2022-11-30 | 703 | 703 | 697 | 700 | 2,500 | 700 |
| 2022-11-29 | 699 | 703 | 699 | 701 | 2,900 | 701 |
| 2022-11-28 | 697 | 699 | 697 | 698 | 1,600 | 698 |
| 2022-11-25 | 691 | 696 | 690 | 696 | 1,300 | 696 |
| 2022-11-24 | 692 | 694 | 691 | 691 | 1,300 | 691 |
| 2022-11-22 | 690 | 692 | 686 | 692 | 1,700 | 692 |
| 2022-11-21 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2022-11-18 | 686 | 690 | 685 | 690 | 2,100 | 690 |
| 2022-11-17 | 684 | 689 | 684 | 689 | 1,200 | 689 |
| 2022-11-16 | 689 | 689 | 684 | 688 | 2,000 | 688 |
| 2022-11-15 | 687 | 689 | 687 | 689 | 300 | 689 |
| 2022-11-14 | 690 | 690 | 689 | 690 | 700 | 690 |
| 2022-11-11 | 690 | 691 | 688 | 688 | 700 | 688 |
| 2022-11-10 | 691 | 691 | 689 | 689 | 1,200 | 689 |
| 2022-11-09 | 689 | 690 | 688 | 688 | 1,100 | 688 |
| 2022-11-08 | 689 | 690 | 689 | 690 | 1,300 | 690 |
| 2022-11-07 | 688 | 688 | 688 | 688 | 500 | 688 |
| 2022-11-04 | 689 | 690 | 688 | 688 | 1,200 | 688 |
| 2022-11-02 | 690 | 690 | 689 | 689 | 600 | 689 |
| 2022-11-01 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2022-10-31 | 694 | 694 | 690 | 693 | 1,900 | 693 |
| 2022-10-28 | 688 | 690 | 688 | 690 | 800 | 690 |
| 2022-10-27 | 688 | 689 | 688 | 689 | 1,100 | 689 |
| 2022-10-26 | 687 | 688 | 687 | 688 | 1,500 | 688 |
| 2022-10-25 | 688 | 688 | 687 | 687 | 600 | 687 |
| 2022-10-24 | 688 | 689 | 688 | 688 | 900 | 688 |
| 2022-10-21 | 688 | 688 | 686 | 688 | 800 | 688 |
| 2022-10-20 | 686 | 688 | 686 | 688 | 1,200 | 688 |
| 2022-10-19 | 687 | 687 | 686 | 687 | 1,000 | 687 |
| 2022-10-18 | 686 | 687 | 686 | 687 | 900 | 687 |
| 2022-10-17 | 686 | 686 | 686 | 686 | 500 | 686 |
| 2022-10-14 | 688 | 688 | 688 | 688 | 200 | 688 |
| 2022-10-13 | 685 | 687 | 685 | 687 | 400 | 687 |
| 2022-10-12 | 685 | 689 | 685 | 686 | 900 | 686 |
| 2022-10-11 | 690 | 690 | 686 | 687 | 1,800 | 687 |
| 2022-10-07 | 691 | 692 | 690 | 690 | 600 | 690 |
| 2022-10-06 | 690 | 692 | 690 | 690 | 700 | 690 |
| 2022-10-05 | 690 | 698 | 690 | 690 | 900 | 690 |
| 2022-10-04 | 687 | 695 | 687 | 695 | 800 | 695 |
| 2022-10-03 | 689 | 697 | 687 | 697 | 800 | 697 |
| 2022-09-30 | 698 | 698 | 689 | 689 | 1,900 | 689 |
| 2022-09-29 | 685 | 690 | 682 | 688 | 2,600 | 688 |
| 2022-09-28 | 701 | 701 | 695 | 695 | 3,600 | 695 |
| 2022-09-27 | 700 | 701 | 700 | 700 | 1,500 | 700 |
| 2022-09-26 | 702 | 702 | 700 | 702 | 1,400 | 702 |
| 2022-09-22 | 700 | 702 | 700 | 702 | 400 | 702 |
| 2022-09-21 | 700 | 701 | 700 | 700 | 700 | 700 |
| 2022-09-20 | 700 | 701 | 700 | 700 | 1,500 | 700 |
| 2022-09-16 | 701 | 701 | 700 | 700 | 800 | 700 |
| 2022-09-15 | 702 | 702 | 701 | 702 | 900 | 702 |
| 2022-09-14 | 703 | 703 | 701 | 702 | 1,600 | 702 |
| 2022-09-13 | 702 | 703 | 702 | 703 | 500 | 703 |
| 2022-09-12 | 701 | 702 | 701 | 702 | 800 | 702 |
| 2022-09-09 | 704 | 704 | 701 | 701 | 1,100 | 701 |
| 2022-09-08 | 701 | 702 | 701 | 702 | 1,500 | 702 |
| 2022-09-07 | 702 | 702 | 701 | 701 | 1,200 | 701 |
| 2022-09-06 | 702 | 704 | 702 | 703 | 400 | 703 |
| 2022-09-05 | 703 | 703 | 703 | 703 | 400 | 703 |
| 2022-09-02 | 703 | 703 | 702 | 703 | 1,000 | 703 |
| 2022-09-01 | 702 | 705 | 702 | 705 | 900 | 705 |
| 2022-08-31 | 705 | 705 | 702 | 703 | 1,400 | 703 |
| 2022-08-30 | 702 | 704 | 702 | 704 | 1,600 | 704 |
| 2022-08-29 | 702 | 702 | 701 | 701 | 1,000 | 701 |
| 2022-08-26 | 701 | 702 | 701 | 701 | 1,100 | 701 |
| 2022-08-25 | 703 | 703 | 701 | 701 | 3,000 | 701 |
| 2022-08-24 | 703 | 704 | 703 | 703 | 300 | 703 |
| 2022-08-23 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2022-08-22 | 703 | 704 | 703 | 704 | 300 | 704 |
| 2022-08-19 | 703 | 704 | 703 | 703 | 900 | 703 |
| 2022-08-18 | 703 | 704 | 703 | 703 | 700 | 703 |
| 2022-08-17 | 703 | 704 | 703 | 704 | 1,100 | 704 |
| 2022-08-16 | 703 | 705 | 702 | 705 | 1,100 | 705 |
| 2022-08-15 | 703 | 704 | 703 | 703 | 1,000 | 703 |
| 2022-08-12 | 702 | 704 | 702 | 703 | 2,200 | 703 |
| 2022-08-10 | 704 | 704 | 703 | 703 | 1,100 | 703 |
| 2022-08-09 | 706 | 706 | 704 | 704 | 600 | 704 |
| 2022-08-08 | 706 | 706 | 704 | 706 | 600 | 706 |
| 2022-08-05 | 705 | 706 | 703 | 706 | 500 | 706 |
| 2022-08-04 | 706 | 706 | 703 | 703 | 500 | 703 |
| 2022-08-03 | 704 | 705 | 702 | 705 | 2,400 | 705 |
| 2022-08-02 | 705 | 705 | 703 | 703 | 700 | 703 |
| 2022-08-01 | 705 | 705 | 703 | 705 | 1,700 | 705 |
| 2022-07-29 | 707 | 707 | 705 | 705 | 2,900 | 705 |
| 2022-07-28 | 704 | 705 | 703 | 705 | 2,400 | 705 |
| 2022-07-27 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-07-26 | 704 | 704 | 703 | 704 | 1,100 | 704 |
| 2022-07-25 | 702 | 704 | 701 | 704 | 1,300 | 704 |
| 2022-07-22 | 702 | 702 | 701 | 702 | 1,500 | 702 |
| 2022-07-21 | 702 | 703 | 702 | 702 | 1,100 | 702 |
| 2022-07-20 | 704 | 705 | 702 | 703 | 1,100 | 703 |
| 2022-07-19 | 704 | 704 | 702 | 702 | 900 | 702 |
| 2022-07-15 | 705 | 705 | 702 | 704 | 1,900 | 704 |
| 2022-07-14 | 702 | 704 | 701 | 704 | 400 | 704 |
| 2022-07-13 | 701 | 704 | 701 | 704 | 1,800 | 704 |
| 2022-07-12 | 702 | 704 | 701 | 701 | 500 | 701 |
| 2022-07-11 | 701 | 704 | 701 | 704 | 2,100 | 704 |
| 2022-07-08 | 700 | 702 | 700 | 701 | 500 | 701 |
| 2022-07-07 | 701 | 701 | 700 | 700 | 800 | 700 |
| 2022-07-06 | 700 | 702 | 700 | 702 | 1,300 | 702 |
| 2022-07-05 | 701 | 701 | 700 | 701 | 700 | 701 |
| 2022-07-04 | 701 | 701 | 700 | 701 | 1,500 | 701 |
| 2022-07-01 | 705 | 705 | 701 | 701 | 1,000 | 701 |
| 2022-06-30 | 707 | 707 | 702 | 702 | 1,400 | 702 |
| 2022-06-29 | 702 | 704 | 702 | 704 | 700 | 704 |
| 2022-06-28 | 703 | 703 | 702 | 702 | 1,000 | 702 |
| 2022-06-27 | 702 | 703 | 701 | 703 | 2,800 | 703 |
| 2022-06-24 | 701 | 703 | 701 | 703 | 1,200 | 703 |
| 2022-06-23 | 702 | 702 | 702 | 702 | 400 | 702 |
| 2022-06-22 | 703 | 703 | 700 | 703 | 2,000 | 703 |
| 2022-06-21 | 706 | 706 | 701 | 703 | 1,400 | 703 |
| 2022-06-20 | 706 | 707 | 706 | 706 | 800 | 706 |
| 2022-06-17 | 706 | 709 | 706 | 709 | 1,600 | 709 |
| 2022-06-16 | 709 | 709 | 706 | 709 | 2,100 | 709 |
| 2022-06-15 | 703 | 707 | 703 | 707 | 1,300 | 707 |
| 2022-06-14 | 705 | 706 | 705 | 705 | 700 | 705 |
| 2022-06-13 | 708 | 709 | 706 | 708 | 1,200 | 708 |
| 2022-06-10 | 708 | 712 | 708 | 708 | 1,000 | 708 |
| 2022-06-09 | 708 | 712 | 708 | 708 | 1,900 | 708 |
| 2022-06-08 | 705 | 708 | 704 | 707 | 1,500 | 707 |
| 2022-06-07 | 704 | 705 | 703 | 704 | 1,100 | 704 |
| 2022-06-06 | 704 | 706 | 704 | 704 | 1,400 | 704 |
| 2022-06-03 | 704 | 705 | 702 | 705 | 1,300 | 705 |
| 2022-06-02 | 705 | 706 | 703 | 704 | 1,800 | 704 |
| 2022-06-01 | 707 | 707 | 702 | 705 | 2,100 | 705 |
| 2022-05-31 | 705 | 707 | 705 | 705 | 2,300 | 705 |
| 2022-05-30 | 701 | 705 | 701 | 705 | 2,100 | 705 |
| 2022-05-27 | 702 | 703 | 701 | 701 | 2,900 | 701 |
| 2022-05-26 | 704 | 704 | 702 | 702 | 1,100 | 702 |
| 2022-05-25 | 702 | 704 | 702 | 704 | 1,000 | 704 |
| 2022-05-24 | 703 | 703 | 702 | 702 | 2,500 | 702 |
| 2022-05-23 | 707 | 707 | 704 | 706 | 2,200 | 706 |
| 2022-05-20 | 712 | 712 | 702 | 707 | 2,300 | 707 |
| 2022-05-19 | 710 | 714 | 700 | 714 | 5,300 | 714 |
| 2022-05-18 | 729 | 729 | 710 | 711 | 8,700 | 711 |
| 2022-05-17 | 761 | 761 | 729 | 729 | 19,100 | 729 |
| 2022-05-16 | 787 | 787 | 776 | 776 | 5,400 | 776 |
| 2022-05-13 | 772 | 776 | 772 | 776 | 900 | 776 |
| 2022-05-12 | 773 | 773 | 772 | 772 | 1,200 | 772 |
| 2022-05-11 | 775 | 775 | 773 | 773 | 500 | 773 |
| 2022-05-10 | 774 | 775 | 773 | 775 | 500 | 775 |
| 2022-05-09 | 776 | 776 | 773 | 774 | 1,100 | 774 |
| 2022-05-06 | 773 | 776 | 773 | 776 | 200 | 776 |
| 2022-05-02 | 774 | 777 | 772 | 772 | 1,100 | 772 |
| 2022-04-28 | 778 | 778 | 774 | 774 | 1,900 | 774 |
| 2022-04-27 | 772 | 777 | 772 | 777 | 900 | 777 |
| 2022-04-26 | 776 | 776 | 773 | 774 | 700 | 774 |
| 2022-04-25 | 774 | 774 | 772 | 773 | 1,700 | 773 |
| 2022-04-22 | 775 | 777 | 775 | 775 | 600 | 775 |
| 2022-04-21 | 776 | 777 | 775 | 776 | 600 | 776 |
| 2022-04-20 | 777 | 778 | 774 | 774 | 600 | 774 |
| 2022-04-19 | 772 | 773 | 772 | 773 | 300 | 773 |
| 2022-04-18 | 775 | 779 | 773 | 779 | 800 | 779 |
| 2022-04-15 | 776 | 776 | 775 | 775 | 500 | 775 |
| 2022-04-14 | 779 | 779 | 777 | 778 | 300 | 778 |
| 2022-04-13 | 776 | 776 | 775 | 776 | 600 | 776 |
| 2022-04-12 | 777 | 777 | 774 | 777 | 700 | 777 |
| 2022-04-11 | 779 | 780 | 777 | 777 | 700 | 777 |
| 2022-04-08 | 779 | 779 | 777 | 779 | 400 | 779 |
| 2022-04-07 | 777 | 779 | 774 | 779 | 1,500 | 779 |
| 2022-04-06 | 778 | 780 | 777 | 777 | 600 | 777 |
| 2022-04-05 | 777 | 779 | 777 | 778 | 1,400 | 778 |
| 2022-04-04 | 774 | 776 | 772 | 775 | 1,700 | 775 |
| 2022-04-01 | 774 | 774 | 770 | 773 | 2,200 | 773 |
| 2022-03-31 | 774 | 774 | 770 | 774 | 2,800 | 774 |
| 2022-03-30 | 763 | 774 | 763 | 774 | 7,200 | 774 |
| 2022-03-29 | 800 | 801 | 798 | 798 | 8,000 | 798 |
| 2022-03-28 | 800 | 800 | 798 | 799 | 5,500 | 799 |
| 2022-03-25 | 800 | 800 | 798 | 799 | 2,500 | 799 |
| 2022-03-24 | 799 | 800 | 796 | 800 | 2,600 | 800 |
| 2022-03-23 | 798 | 799 | 796 | 799 | 2,000 | 799 |
| 2022-03-22 | 798 | 798 | 795 | 798 | 4,100 | 798 |
| 2022-03-18 | 793 | 794 | 789 | 794 | 2,300 | 794 |
| 2022-03-17 | 790 | 792 | 789 | 792 | 2,400 | 792 |
| 2022-03-16 | 788 | 790 | 788 | 788 | 1,700 | 788 |
| 2022-03-15 | 787 | 788 | 786 | 787 | 600 | 787 |
| 2022-03-14 | 783 | 787 | 783 | 787 | 1,200 | 787 |
| 2022-03-11 | 780 | 784 | 780 | 783 | 600 | 783 |
| 2022-03-10 | 780 | 783 | 780 | 783 | 700 | 783 |
| 2022-03-09 | 783 | 783 | 772 | 774 | 2,600 | 774 |
| 2022-03-08 | 785 | 786 | 778 | 778 | 3,600 | 778 |
| 2022-03-07 | 787 | 787 | 782 | 785 | 1,900 | 785 |
| 2022-03-04 | 786 | 789 | 785 | 786 | 1,700 | 786 |
| 2022-03-03 | 787 | 790 | 786 | 790 | 3,100 | 790 |
| 2022-03-02 | 787 | 788 | 785 | 785 | 1,500 | 785 |
| 2022-03-01 | 786 | 788 | 785 | 787 | 1,800 | 787 |
| 2022-02-28 | 784 | 788 | 784 | 788 | 2,800 | 788 |
| 2022-02-25 | 778 | 784 | 777 | 784 | 2,000 | 784 |
| 2022-02-24 | 786 | 787 | 780 | 780 | 1,900 | 780 |
| 2022-02-22 | 788 | 788 | 783 | 784 | 1,300 | 784 |
| 2022-02-21 | 782 | 784 | 782 | 784 | 1,200 | 784 |
| 2022-02-18 | 782 | 783 | 780 | 780 | 1,000 | 780 |
| 2022-02-17 | 781 | 782 | 780 | 780 | 1,000 | 780 |
| 2022-02-16 | 780 | 782 | 780 | 780 | 1,500 | 780 |
| 2022-02-15 | 781 | 783 | 780 | 780 | 1,400 | 780 |
| 2022-02-14 | 780 | 783 | 779 | 781 | 3,000 | 781 |
| 2022-02-10 | 779 | 780 | 777 | 780 | 1,100 | 780 |
| 2022-02-09 | 777 | 779 | 776 | 779 | 1,400 | 779 |
| 2022-02-08 | 777 | 779 | 777 | 778 | 800 | 778 |
| 2022-02-07 | 780 | 781 | 777 | 781 | 800 | 781 |
| 2022-02-04 | 778 | 780 | 778 | 780 | 500 | 780 |
| 2022-02-03 | 779 | 779 | 778 | 779 | 1,600 | 779 |
| 2022-02-02 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2022-02-01 | 780 | 782 | 780 | 781 | 600 | 781 |
| 2022-01-31 | 781 | 781 | 779 | 780 | 1,800 | 780 |
| 2022-01-28 | 781 | 781 | 780 | 781 | 1,700 | 781 |
| 2022-01-27 | 785 | 785 | 781 | 781 | 1,200 | 781 |
| 2022-01-26 | 781 | 781 | 781 | 781 | 900 | 781 |
| 2022-01-25 | 785 | 790 | 785 | 785 | 700 | 785 |
| 2022-01-24 | 780 | 785 | 780 | 785 | 1,000 | 785 |
| 2022-01-21 | 787 | 789 | 781 | 781 | 700 | 781 |
| 2022-01-20 | 787 | 791 | 786 | 786 | 500 | 786 |
| 2022-01-19 | 793 | 793 | 785 | 787 | 1,200 | 787 |
| 2022-01-18 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2022-01-17 | 792 | 795 | 791 | 793 | 1,500 | 793 |
| 2022-01-14 | 791 | 792 | 791 | 792 | 300 | 792 |
| 2022-01-13 | 787 | 791 | 784 | 791 | 1,300 | 791 |
| 2022-01-12 | 790 | 790 | 785 | 787 | 1,100 | 787 |
| 2022-01-11 | 784 | 790 | 784 | 786 | 500 | 786 |
| 2022-01-07 | 790 | 790 | 785 | 789 | 1,600 | 789 |
| 2022-01-06 | 782 | 790 | 782 | 789 | 600 | 789 |
| 2022-01-05 | 784 | 789 | 782 | 789 | 1,000 | 789 |
| 2022-01-04 | 782 | 789 | 782 | 789 | 1,600 | 789 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株
