4720 (株)城南進学研究社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-12-29 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-12-28 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1999-12-27 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1999-12-24 | 800 | 800 | 785 | 800 | 8,000 | 800 |
| 1999-12-22 | 790 | 790 | 770 | 770 | 3,000 | 770 |
| 1999-12-21 | 775 | 780 | 770 | 770 | 3,000 | 770 |
| 1999-12-20 | 770 | 780 | 765 | 770 | 17,000 | 770 |
| 1999-12-17 | 825 | 825 | 780 | 780 | 15,000 | 780 |
| 1999-12-16 | 850 | 860 | 820 | 820 | 22,000 | 820 |
| 1999-12-15 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 1999-12-14 | 870 | 885 | 865 | 865 | 4,000 | 865 |
| 1999-12-13 | 885 | 885 | 865 | 870 | 6,000 | 870 |
| 1999-12-10 | 880 | 885 | 870 | 870 | 8,000 | 870 |
| 1999-12-09 | 890 | 890 | 885 | 885 | 5,000 | 885 |
| 1999-12-08 | 895 | 900 | 890 | 890 | 9,000 | 890 |
| 1999-12-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-12-06 | 915 | 915 | 900 | 900 | 11,000 | 900 |
| 1999-12-03 | 915 | 915 | 895 | 895 | 2,000 | 895 |
| 1999-12-02 | 900 | 915 | 875 | 915 | 9,000 | 915 |
| 1999-12-01 | 880 | 890 | 880 | 885 | 6,000 | 885 |
| 1999-11-30 | 890 | 900 | 885 | 885 | 6,000 | 885 |
| 1999-11-29 | 885 | 905 | 885 | 890 | 5,000 | 890 |
| 1999-11-26 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1999-11-25 | 920 | 920 | 885 | 885 | 4,000 | 885 |
| 1999-11-24 | 885 | 910 | 885 | 890 | 5,000 | 890 |
| 1999-11-22 | 880 | 920 | 880 | 880 | 3,000 | 880 |
| 1999-11-19 | 880 | 890 | 870 | 890 | 15,000 | 890 |
| 1999-11-18 | 935 | 935 | 860 | 870 | 52,000 | 870 |
| 1999-11-17 | 920 | 920 | 910 | 920 | 9,000 | 920 |
| 1999-11-16 | 990 | 990 | 925 | 925 | 14,000 | 925 |
| 1999-11-15 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1999-11-12 | 1,050 | 1,070 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1999-11-11 | 1,020 | 1,050 | 1,010 | 1,050 | 42,000 | 1,050 |
| 1999-11-10 | 1,010 | 1,030 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1999-11-09 | 1,010 | 1,030 | 1,010 | 1,020 | 9,000 | 1,020 |
| 1999-11-08 | 1,010 | 1,010 | 990 | 1,010 | 10,000 | 1,010 |
| 1999-11-05 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1999-11-04 | 990 | 1,020 | 990 | 990 | 11,000 | 990 |
| 1999-11-02 | 995 | 1,000 | 991 | 998 | 9,000 | 998 |
| 1999-11-01 | 955 | 1,000 | 955 | 1,000 | 9,000 | 1,000 |
| 1999-10-28 | 940 | 945 | 930 | 930 | 5,000 | 930 |
| 1999-10-27 | 940 | 940 | 925 | 940 | 5,000 | 940 |
| 1999-10-26 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1999-10-25 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1999-10-22 | 950 | 950 | 925 | 925 | 9,000 | 925 |
| 1999-10-21 | 950 | 950 | 930 | 930 | 8,000 | 930 |
| 1999-10-20 | 950 | 970 | 940 | 970 | 7,000 | 970 |
| 1999-10-19 | 940 | 970 | 920 | 940 | 31,000 | 940 |
| 1999-10-18 | 1,000 | 1,000 | 960 | 970 | 23,000 | 970 |
| 1999-10-15 | 1,010 | 1,010 | 995 | 1,000 | 18,000 | 1,000 |
| 1999-10-14 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1999-10-13 | 1,020 | 1,030 | 1,010 | 1,030 | 8,000 | 1,030 |
| 1999-10-12 | 1,020 | 1,050 | 1,020 | 1,040 | 7,000 | 1,040 |
| 1999-10-08 | 1,030 | 1,050 | 1,030 | 1,040 | 11,000 | 1,040 |
| 1999-10-07 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 | 1,050 |
| 1999-10-06 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1999-10-05 | 1,040 | 1,050 | 1,020 | 1,050 | 16,000 | 1,050 |
| 1999-10-04 | 1,030 | 1,040 | 1,020 | 1,040 | 17,000 | 1,040 |
| 1999-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1999-09-30 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1999-09-29 | 1,050 | 1,050 | 1,020 | 1,020 | 64,000 | 1,020 |
| 1999-09-28 | 1,030 | 1,060 | 1,030 | 1,050 | 28,000 | 1,050 |
| 1999-09-27 | 1,040 | 1,070 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1999-09-24 | 1,080 | 1,100 | 1,060 | 1,090 | 7,000 | 1,090 |
| 1999-09-22 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1999-09-21 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1999-09-20 | 1,130 | 1,170 | 1,110 | 1,150 | 26,000 | 1,150 |
| 1999-09-17 | 1,140 | 1,170 | 1,140 | 1,140 | 17,000 | 1,140 |
| 1999-09-16 | 1,170 | 1,180 | 1,110 | 1,150 | 54,000 | 1,150 |
| 1999-09-14 | 1,020 | 1,150 | 1,020 | 1,150 | 42,000 | 1,150 |
| 1999-09-13 | 1,070 | 1,070 | 1,020 | 1,050 | 35,000 | 1,050 |
| 1999-09-10 | 1,050 | 1,070 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1999-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1999-09-08 | 1,050 | 1,080 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1999-09-07 | 1,020 | 1,070 | 1,020 | 1,050 | 24,000 | 1,050 |
| 1999-09-06 | 1,060 | 1,060 | 1,010 | 1,050 | 35,000 | 1,050 |
| 1999-09-03 | 1,070 | 1,070 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1999-09-02 | 1,080 | 1,080 | 1,040 | 1,070 | 28,000 | 1,070 |
| 1999-09-01 | 1,080 | 1,100 | 1,060 | 1,080 | 26,000 | 1,080 |
| 1999-08-31 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1999-08-30 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1999-08-27 | 1,070 | 1,100 | 1,070 | 1,080 | 11,000 | 1,080 |
| 1999-08-26 | 1,110 | 1,120 | 1,090 | 1,110 | 15,000 | 1,110 |
| 1999-08-25 | 1,110 | 1,140 | 1,110 | 1,140 | 6,000 | 1,140 |
| 1999-08-24 | 1,150 | 1,150 | 1,110 | 1,140 | 8,000 | 1,140 |
| 1999-08-23 | 1,160 | 1,160 | 1,130 | 1,130 | 31,000 | 1,130 |
| 1999-08-20 | 1,160 | 1,190 | 1,150 | 1,160 | 22,000 | 1,160 |
| 1999-08-19 | 1,180 | 1,180 | 1,130 | 1,160 | 35,000 | 1,160 |
| 1999-08-18 | 1,170 | 1,180 | 1,150 | 1,180 | 41,000 | 1,180 |
| 1999-08-17 | 1,090 | 1,160 | 1,090 | 1,140 | 52,000 | 1,140 |
| 1999-08-16 | 1,070 | 1,100 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1999-08-13 | 1,070 | 1,090 | 1,070 | 1,090 | 18,000 | 1,090 |
| 1999-08-12 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1999-08-11 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-08-10 | 1,110 | 1,130 | 1,100 | 1,120 | 23,000 | 1,120 |
| 1999-08-09 | 1,110 | 1,120 | 1,100 | 1,110 | 18,000 | 1,110 |
| 1999-08-06 | 1,150 | 1,150 | 1,100 | 1,110 | 11,000 | 1,110 |
| 1999-08-05 | 1,110 | 1,140 | 1,100 | 1,140 | 23,000 | 1,140 |
| 1999-08-04 | 1,120 | 1,150 | 1,100 | 1,130 | 40,000 | 1,130 |
| 1999-08-03 | 1,120 | 1,120 | 1,070 | 1,100 | 16,000 | 1,100 |
| 1999-08-02 | 1,080 | 1,110 | 1,050 | 1,100 | 67,000 | 1,100 |
| 1999-07-30 | 1,100 | 1,100 | 1,060 | 1,070 | 19,000 | 1,070 |
| 1999-07-29 | 1,090 | 1,100 | 1,070 | 1,090 | 12,000 | 1,090 |
| 1999-07-28 | 1,080 | 1,100 | 1,060 | 1,080 | 30,000 | 1,080 |
| 1999-07-27 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1999-07-26 | 1,150 | 1,150 | 1,100 | 1,110 | 15,000 | 1,110 |
| 1999-07-23 | 1,130 | 1,130 | 1,090 | 1,120 | 47,000 | 1,120 |
| 1999-07-22 | 1,150 | 1,150 | 1,120 | 1,140 | 20,000 | 1,140 |
| 1999-07-21 | 1,160 | 1,180 | 1,150 | 1,170 | 24,000 | 1,170 |
| 1999-07-19 | 1,200 | 1,210 | 1,180 | 1,190 | 25,000 | 1,190 |
| 1999-07-16 | 1,180 | 1,190 | 1,140 | 1,190 | 43,000 | 1,190 |
| 1999-07-15 | 1,170 | 1,210 | 1,130 | 1,140 | 30,000 | 1,140 |
| 1999-07-14 | 1,220 | 1,220 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1999-07-13 | 1,260 | 1,270 | 1,190 | 1,220 | 40,000 | 1,220 |
| 1999-07-12 | 1,290 | 1,290 | 1,230 | 1,260 | 29,000 | 1,260 |
| 1999-07-09 | 1,320 | 1,320 | 1,250 | 1,260 | 49,000 | 1,260 |
| 1999-07-08 | 1,250 | 1,340 | 1,220 | 1,280 | 152,000 | 1,280 |
| 1999-07-07 | 1,250 | 1,290 | 1,220 | 1,220 | 92,000 | 1,220 |
| 1999-07-06 | 1,240 | 1,330 | 1,190 | 1,250 | 186,000 | 1,250 |
| 1999-07-05 | 1,220 | 1,300 | 1,180 | 1,260 | 218,000 | 1,260 |
| 1999-07-02 | 1,090 | 1,210 | 1,080 | 1,190 | 198,000 | 1,190 |
| 1999-07-01 | 1,100 | 1,110 | 1,050 | 1,080 | 63,000 | 1,080 |
| 1999-06-30 | 1,020 | 1,100 | 1,020 | 1,080 | 53,000 | 1,080 |
| 1999-06-29 | 1,000 | 1,020 | 960 | 1,010 | 116,000 | 1,010 |
| 1999-06-28 | 980 | 1,010 | 975 | 995 | 28,000 | 995 |
| 1999-06-25 | 970 | 1,010 | 970 | 1,010 | 28,000 | 1,010 |
| 1999-06-24 | 990 | 1,000 | 965 | 980 | 24,000 | 980 |
| 1999-06-23 | 1,060 | 1,060 | 960 | 990 | 71,000 | 990 |
| 1999-06-22 | 1,130 | 1,130 | 1,040 | 1,050 | 32,000 | 1,050 |
| 1999-06-21 | 970 | 1,120 | 970 | 1,080 | 125,000 | 1,080 |
| 1999-06-18 | 955 | 970 | 940 | 970 | 49,000 | 970 |
| 1999-06-17 | 955 | 960 | 940 | 950 | 7,000 | 950 |
| 1999-06-16 | 970 | 970 | 935 | 945 | 11,000 | 945 |
| 1999-06-15 | 955 | 965 | 940 | 965 | 6,000 | 965 |
| 1999-06-14 | 905 | 965 | 905 | 940 | 39,000 | 940 |
| 1999-06-11 | 900 | 905 | 870 | 900 | 90,000 | 900 |
| 1999-06-10 | 930 | 960 | 880 | 900 | 45,000 | 900 |
| 1999-06-09 | 970 | 970 | 930 | 960 | 11,000 | 960 |
| 1999-06-08 | 1,000 | 1,020 | 960 | 990 | 12,000 | 990 |
| 1999-06-07 | 980 | 1,030 | 980 | 990 | 26,000 | 990 |
| 1999-06-04 | 1,070 | 1,160 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1999-06-03 | 970 | 1,130 | 950 | 1,130 | 109,000 | 1,130 |
| 1999-06-02 | 880 | 970 | 870 | 970 | 58,000 | 970 |
| 1999-06-01 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1999-05-31 | 900 | 900 | 870 | 870 | 16,000 | 870 |
| 1999-05-28 | 910 | 915 | 885 | 885 | 30,000 | 885 |
| 1999-05-27 | 910 | 920 | 900 | 900 | 12,000 | 900 |
| 1999-05-26 | 935 | 950 | 910 | 915 | 24,000 | 915 |
| 1999-05-25 | 980 | 980 | 940 | 950 | 30,000 | 950 |
| 1999-05-24 | 970 | 1,000 | 970 | 970 | 9,000 | 970 |
| 1999-05-21 | 965 | 995 | 940 | 990 | 47,000 | 990 |
| 1999-05-20 | 975 | 975 | 935 | 960 | 8,000 | 960 |
| 1999-05-19 | 1,010 | 1,010 | 950 | 980 | 18,000 | 980 |
| 1999-05-18 | 1,020 | 1,030 | 990 | 990 | 12,000 | 990 |
| 1999-05-17 | 1,050 | 1,050 | 1,000 | 1,030 | 11,000 | 1,030 |
| 1999-05-14 | 1,090 | 1,090 | 1,020 | 1,050 | 25,000 | 1,050 |
| 1999-05-13 | 1,020 | 1,100 | 1,010 | 1,040 | 51,000 | 1,040 |
| 1999-05-12 | 1,030 | 1,060 | 960 | 1,010 | 76,000 | 1,010 |
| 1999-05-11 | 1,090 | 1,090 | 1,030 | 1,030 | 24,000 | 1,030 |
| 1999-05-10 | 1,150 | 1,150 | 1,090 | 1,090 | 47,000 | 1,090 |
| 1999-05-07 | 1,180 | 1,200 | 1,140 | 1,150 | 31,000 | 1,150 |
| 1999-05-06 | 1,180 | 1,210 | 1,170 | 1,200 | 66,000 | 1,200 |
| 1999-04-30 | 1,240 | 1,270 | 1,170 | 1,170 | 50,000 | 1,170 |
| 1999-04-28 | 1,250 | 1,270 | 1,230 | 1,240 | 177,000 | 1,240 |
| 1999-04-27 | 1,300 | 1,350 | 1,160 | 1,230 | 1,430,000 | 1,230 |
分割・併合履歴 ： なし
