4720 (株)城南進学研究社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-28 | 440 | 445 | 440 | 440 | 4,000 | 440 |
| 2000-12-27 | 430 | 440 | 420 | 430 | 16,000 | 430 |
| 2000-12-26 | 425 | 425 | 415 | 420 | 10,000 | 420 |
| 2000-12-25 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 2000-12-22 | 435 | 435 | 420 | 420 | 6,000 | 420 |
| 2000-12-21 | 440 | 445 | 425 | 425 | 12,000 | 425 |
| 2000-12-20 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2000-12-19 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2000-12-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-12-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-13 | 440 | 451 | 440 | 451 | 2,000 | 451 |
| 2000-12-12 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-12-11 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2000-12-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-12-07 | 430 | 440 | 430 | 435 | 5,000 | 435 |
| 2000-12-06 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 2000-12-01 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2000-11-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-11-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-11-22 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2000-11-21 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-11-17 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-11-16 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-11-15 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 2000-11-14 | 440 | 470 | 410 | 410 | 36,000 | 410 |
| 2000-11-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-11-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-11-08 | 410 | 410 | 400 | 400 | 20,000 | 400 |
| 2000-11-07 | 440 | 440 | 410 | 410 | 23,000 | 410 |
| 2000-11-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-11-01 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 2000-10-30 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2000-10-27 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2000-10-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-10-24 | 420 | 420 | 400 | 410 | 4,000 | 410 |
| 2000-10-23 | 430 | 440 | 420 | 421 | 19,000 | 421 |
| 2000-10-20 | 430 | 435 | 420 | 435 | 16,000 | 435 |
| 2000-10-19 | 440 | 440 | 430 | 430 | 17,000 | 430 |
| 2000-10-18 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2000-10-17 | 435 | 435 | 430 | 435 | 12,000 | 435 |
| 2000-10-12 | 410 | 430 | 410 | 430 | 3,000 | 430 |
| 2000-10-06 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 2000-10-05 | 430 | 430 | 415 | 415 | 3,000 | 415 |
| 2000-10-04 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2000-10-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-10-02 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2000-09-29 | 440 | 440 | 425 | 425 | 5,000 | 425 |
| 2000-09-27 | 440 | 450 | 430 | 430 | 5,000 | 430 |
| 2000-09-26 | 410 | 460 | 410 | 460 | 5,000 | 460 |
| 2000-09-25 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-09-22 | 440 | 440 | 420 | 440 | 13,000 | 440 |
| 2000-09-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-09-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-09-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-09-13 | 475 | 490 | 455 | 455 | 8,000 | 455 |
| 2000-09-11 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-09-08 | 495 | 500 | 480 | 490 | 5,000 | 490 |
| 2000-09-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-08-30 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-08-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-25 | 510 | 510 | 490 | 500 | 17,000 | 500 |
| 2000-08-24 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2000-08-23 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 2000-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-16 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2000-08-15 | 510 | 510 | 500 | 505 | 10,000 | 505 |
| 2000-08-14 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2000-08-11 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2000-08-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-08-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-08-07 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2000-08-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-08-01 | 530 | 530 | 520 | 530 | 4,000 | 530 |
| 2000-07-31 | 520 | 530 | 520 | 525 | 6,000 | 525 |
| 2000-07-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-27 | 550 | 550 | 520 | 545 | 18,000 | 545 |
| 2000-07-26 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2000-07-25 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2000-07-24 | 560 | 575 | 560 | 560 | 4,000 | 560 |
| 2000-07-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-07-18 | 575 | 585 | 575 | 585 | 6,000 | 585 |
| 2000-07-17 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2000-07-14 | 605 | 605 | 590 | 590 | 5,000 | 590 |
| 2000-07-13 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2000-07-12 | 600 | 640 | 600 | 630 | 26,000 | 630 |
| 2000-07-10 | 595 | 600 | 595 | 600 | 10,000 | 600 |
| 2000-07-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-07-05 | 605 | 605 | 600 | 600 | 20,000 | 600 |
| 2000-07-04 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2000-07-03 | 600 | 600 | 590 | 600 | 9,000 | 600 |
| 2000-06-30 | 600 | 605 | 600 | 600 | 5,000 | 600 |
| 2000-06-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-27 | 585 | 595 | 585 | 595 | 3,000 | 595 |
| 2000-06-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-06-22 | 585 | 590 | 585 | 585 | 3,000 | 585 |
| 2000-06-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-20 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-06-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-06-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-15 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 2000-06-14 | 590 | 590 | 580 | 590 | 7,000 | 590 |
| 2000-06-13 | 600 | 600 | 585 | 590 | 4,000 | 590 |
| 2000-06-12 | 585 | 595 | 580 | 595 | 9,000 | 595 |
| 2000-06-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-06-07 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 2000-06-06 | 595 | 610 | 595 | 610 | 5,000 | 610 |
| 2000-06-05 | 610 | 620 | 610 | 615 | 3,000 | 615 |
| 2000-06-01 | 620 | 625 | 620 | 620 | 4,000 | 620 |
| 2000-05-31 | 645 | 645 | 620 | 620 | 5,000 | 620 |
| 2000-05-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-05-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-05-26 | 630 | 660 | 630 | 650 | 22,000 | 650 |
| 2000-05-25 | 635 | 655 | 620 | 630 | 9,000 | 630 |
| 2000-05-24 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2000-05-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-05-22 | 650 | 650 | 630 | 640 | 10,000 | 640 |
| 2000-05-19 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2000-05-16 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2000-05-15 | 650 | 650 | 645 | 650 | 4,000 | 650 |
| 2000-05-11 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 2000-05-10 | 680 | 680 | 650 | 650 | 22,000 | 650 |
| 2000-05-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-01 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2000-04-28 | 685 | 690 | 680 | 680 | 7,000 | 680 |
| 2000-04-27 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2000-04-25 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2000-04-24 | 660 | 660 | 650 | 655 | 7,000 | 655 |
| 2000-04-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-04-18 | 660 | 670 | 650 | 665 | 11,000 | 665 |
| 2000-04-17 | 700 | 700 | 670 | 690 | 10,000 | 690 |
| 2000-04-14 | 710 | 715 | 695 | 695 | 7,000 | 695 |
| 2000-04-13 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2000-04-12 | 735 | 735 | 720 | 725 | 8,000 | 725 |
| 2000-04-11 | 730 | 740 | 725 | 725 | 6,000 | 725 |
| 2000-04-10 | 740 | 745 | 735 | 735 | 5,000 | 735 |
| 2000-04-07 | 725 | 735 | 725 | 735 | 2,000 | 735 |
| 2000-04-05 | 740 | 740 | 725 | 735 | 10,000 | 735 |
| 2000-04-04 | 755 | 755 | 735 | 740 | 7,000 | 740 |
| 2000-04-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-03-31 | 755 | 755 | 745 | 745 | 6,000 | 745 |
| 2000-03-30 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2000-03-29 | 780 | 800 | 770 | 770 | 16,000 | 770 |
| 2000-03-28 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 2000-03-27 | 770 | 810 | 770 | 810 | 4,000 | 810 |
| 2000-03-24 | 775 | 800 | 735 | 755 | 66,000 | 755 |
| 2000-03-23 | 780 | 790 | 750 | 775 | 11,000 | 775 |
| 2000-03-22 | 740 | 780 | 740 | 755 | 5,000 | 755 |
| 2000-03-21 | 755 | 755 | 740 | 740 | 11,000 | 740 |
| 2000-03-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2000-03-16 | 740 | 750 | 720 | 735 | 20,000 | 735 |
| 2000-03-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-03-14 | 745 | 750 | 740 | 750 | 13,000 | 750 |
| 2000-03-13 | 750 | 755 | 745 | 755 | 7,000 | 755 |
| 2000-03-10 | 765 | 765 | 755 | 755 | 2,000 | 755 |
| 2000-03-09 | 765 | 765 | 745 | 760 | 13,000 | 760 |
| 2000-03-08 | 760 | 765 | 755 | 765 | 9,000 | 765 |
| 2000-03-07 | 765 | 765 | 755 | 760 | 11,000 | 760 |
| 2000-03-06 | 760 | 775 | 760 | 765 | 8,000 | 765 |
| 2000-03-03 | 765 | 770 | 765 | 765 | 6,000 | 765 |
| 2000-03-02 | 765 | 765 | 760 | 765 | 11,000 | 765 |
| 2000-03-01 | 760 | 780 | 760 | 765 | 3,000 | 765 |
| 2000-02-28 | 765 | 780 | 765 | 765 | 3,000 | 765 |
| 2000-02-25 | 790 | 790 | 770 | 770 | 3,000 | 770 |
| 2000-02-24 | 785 | 785 | 770 | 770 | 3,000 | 770 |
| 2000-02-23 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-02-22 | 765 | 770 | 755 | 765 | 21,000 | 765 |
| 2000-02-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-02-18 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2000-02-17 | 765 | 765 | 760 | 765 | 12,000 | 765 |
| 2000-02-15 | 765 | 770 | 765 | 770 | 5,000 | 770 |
| 2000-02-14 | 785 | 785 | 770 | 770 | 2,000 | 770 |
| 2000-02-10 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2000-02-09 | 765 | 780 | 765 | 780 | 3,000 | 780 |
| 2000-02-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-02-07 | 780 | 780 | 770 | 775 | 4,000 | 775 |
| 2000-02-04 | 775 | 775 | 765 | 775 | 5,000 | 775 |
| 2000-02-03 | 780 | 785 | 770 | 775 | 11,000 | 775 |
| 2000-02-02 | 795 | 795 | 785 | 785 | 3,000 | 785 |
| 2000-02-01 | 785 | 790 | 780 | 780 | 6,000 | 780 |
| 2000-01-31 | 790 | 810 | 790 | 800 | 20,000 | 800 |
| 2000-01-28 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2000-01-27 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 2000-01-25 | 815 | 820 | 805 | 815 | 4,000 | 815 |
| 2000-01-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-01-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-01-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-01-19 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 2000-01-18 | 770 | 780 | 760 | 780 | 6,000 | 780 |
| 2000-01-17 | 755 | 760 | 745 | 760 | 7,000 | 760 |
| 2000-01-14 | 765 | 765 | 745 | 750 | 25,000 | 750 |
| 2000-01-13 | 760 | 760 | 755 | 755 | 6,000 | 755 |
| 2000-01-12 | 780 | 780 | 760 | 775 | 5,000 | 775 |
| 2000-01-11 | 770 | 780 | 765 | 780 | 5,000 | 780 |
| 2000-01-07 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 2000-01-06 | 780 | 795 | 780 | 790 | 6,000 | 790 |
| 2000-01-05 | 790 | 790 | 775 | 775 | 11,000 | 775 |
| 2000-01-04 | 785 | 785 | 785 | 785 | 1,000 | 785 |
分割・併合履歴 ： なし
