4720 (株)城南進学研究社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2001-12-27 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-12-26 | 485 | 490 | 480 | 490 | 6,000 | 490 |
| 2001-12-25 | 500 | 500 | 480 | 480 | 9,000 | 480 |
| 2001-12-21 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2001-12-20 | 480 | 480 | 475 | 480 | 4,000 | 480 |
| 2001-12-18 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2001-12-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-12-14 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2001-12-12 | 500 | 520 | 500 | 500 | 7,000 | 500 |
| 2001-12-11 | 495 | 500 | 490 | 490 | 3,000 | 490 |
| 2001-12-07 | 481 | 490 | 481 | 490 | 10,000 | 490 |
| 2001-12-06 | 486 | 495 | 485 | 490 | 5,000 | 490 |
| 2001-12-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-30 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-11-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-11-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-11-22 | 509 | 510 | 509 | 510 | 6,000 | 510 |
| 2001-11-20 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2001-11-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-16 | 515 | 519 | 500 | 500 | 10,000 | 500 |
| 2001-11-15 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2001-11-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-12 | 505 | 505 | 500 | 505 | 6,000 | 505 |
| 2001-11-09 | 515 | 520 | 510 | 510 | 9,000 | 510 |
| 2001-11-07 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2001-11-06 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2001-11-02 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2001-10-30 | 500 | 510 | 500 | 500 | 9,000 | 500 |
| 2001-10-29 | 511 | 530 | 510 | 510 | 11,000 | 510 |
| 2001-10-26 | 535 | 535 | 510 | 530 | 10,000 | 530 |
| 2001-10-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-22 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2001-10-19 | 560 | 560 | 510 | 510 | 8,000 | 510 |
| 2001-10-17 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2001-10-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-12 | 535 | 535 | 520 | 520 | 2,000 | 520 |
| 2001-10-10 | 535 | 535 | 515 | 515 | 3,000 | 515 |
| 2001-10-05 | 490 | 520 | 490 | 520 | 2,000 | 520 |
| 2001-10-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-09-26 | 495 | 500 | 490 | 490 | 3,000 | 490 |
| 2001-09-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-21 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2001-09-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-09-18 | 470 | 510 | 460 | 490 | 8,000 | 490 |
| 2001-09-13 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 2001-09-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-09-11 | 480 | 480 | 475 | 480 | 2,000 | 480 |
| 2001-09-07 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2001-09-06 | 510 | 510 | 480 | 500 | 3,000 | 500 |
| 2001-09-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-09-03 | 520 | 520 | 505 | 505 | 3,000 | 505 |
| 2001-08-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-08-28 | 510 | 525 | 510 | 525 | 2,000 | 525 |
| 2001-08-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-08-24 | 525 | 530 | 525 | 525 | 4,000 | 525 |
| 2001-08-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-08-14 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2001-08-13 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2001-08-09 | 519 | 520 | 510 | 520 | 3,000 | 520 |
| 2001-08-08 | 540 | 545 | 524 | 524 | 14,000 | 524 |
| 2001-08-07 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2001-08-03 | 540 | 550 | 540 | 550 | 12,000 | 550 |
| 2001-08-02 | 540 | 545 | 540 | 545 | 5,000 | 545 |
| 2001-08-01 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 2001-07-31 | 555 | 555 | 545 | 550 | 9,000 | 550 |
| 2001-07-27 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2001-07-25 | 545 | 580 | 545 | 570 | 20,000 | 570 |
| 2001-07-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-07-23 | 535 | 545 | 535 | 545 | 3,000 | 545 |
| 2001-07-19 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2001-07-18 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2001-07-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-07-16 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2001-07-12 | 560 | 575 | 555 | 555 | 20,000 | 555 |
| 2001-07-11 | 545 | 545 | 540 | 545 | 6,000 | 545 |
| 2001-07-10 | 530 | 545 | 530 | 541 | 13,000 | 541 |
| 2001-07-09 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2001-07-06 | 560 | 560 | 530 | 530 | 9,000 | 530 |
| 2001-07-05 | 550 | 570 | 550 | 560 | 7,000 | 560 |
| 2001-07-04 | 525 | 570 | 520 | 570 | 18,000 | 570 |
| 2001-07-03 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2001-07-02 | 510 | 525 | 510 | 515 | 3,000 | 515 |
| 2001-06-29 | 505 | 515 | 505 | 515 | 4,000 | 515 |
| 2001-06-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-06-27 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2001-06-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-06-25 | 520 | 520 | 505 | 510 | 4,000 | 510 |
| 2001-06-22 | 510 | 520 | 510 | 515 | 6,000 | 515 |
| 2001-06-21 | 505 | 515 | 505 | 515 | 3,000 | 515 |
| 2001-06-20 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2001-06-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-06-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-06-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-06-14 | 530 | 540 | 530 | 530 | 5,000 | 530 |
| 2001-06-13 | 520 | 540 | 510 | 540 | 11,000 | 540 |
| 2001-06-12 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2001-06-11 | 515 | 525 | 505 | 525 | 12,000 | 525 |
| 2001-06-08 | 501 | 530 | 501 | 515 | 11,000 | 515 |
| 2001-06-07 | 501 | 510 | 501 | 510 | 3,000 | 510 |
| 2001-06-06 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2001-06-05 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2001-06-04 | 500 | 509 | 500 | 509 | 4,000 | 509 |
| 2001-06-01 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2001-05-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-05-30 | 490 | 510 | 490 | 510 | 5,000 | 510 |
| 2001-05-29 | 510 | 511 | 500 | 505 | 14,000 | 505 |
| 2001-05-28 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-05-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-05-23 | 528 | 528 | 505 | 515 | 14,000 | 515 |
| 2001-05-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-05-21 | 550 | 550 | 520 | 520 | 18,000 | 520 |
| 2001-05-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-05-16 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-05-15 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2001-05-11 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-05-10 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2001-05-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-05-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-05-01 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2001-04-26 | 520 | 520 | 495 | 500 | 7,000 | 500 |
| 2001-04-25 | 490 | 535 | 485 | 535 | 10,000 | 535 |
| 2001-04-24 | 483 | 490 | 483 | 490 | 2,000 | 490 |
| 2001-04-23 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2001-04-20 | 441 | 460 | 441 | 460 | 3,000 | 460 |
| 2001-04-19 | 465 | 480 | 465 | 480 | 6,000 | 480 |
| 2001-04-18 | 485 | 485 | 445 | 450 | 12,000 | 450 |
| 2001-04-17 | 500 | 500 | 480 | 485 | 11,000 | 485 |
| 2001-04-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-04-06 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2001-04-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-04-04 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2001-04-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-04-02 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-03-30 | 520 | 520 | 510 | 515 | 6,000 | 515 |
| 2001-03-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-03-26 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2001-03-23 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2001-03-22 | 530 | 540 | 530 | 530 | 3,000 | 530 |
| 2001-03-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-03-15 | 540 | 570 | 540 | 570 | 7,000 | 570 |
| 2001-03-12 | 520 | 545 | 520 | 545 | 2,000 | 545 |
| 2001-03-08 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2001-03-07 | 535 | 550 | 535 | 550 | 5,000 | 550 |
| 2001-03-06 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 2001-03-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-03-02 | 580 | 595 | 560 | 560 | 14,000 | 560 |
| 2001-03-01 | 600 | 600 | 580 | 580 | 8,000 | 580 |
| 2001-02-28 | 590 | 600 | 590 | 590 | 5,000 | 590 |
| 2001-02-27 | 600 | 600 | 590 | 595 | 7,000 | 595 |
| 2001-02-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-02-23 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 2001-02-22 | 595 | 600 | 595 | 595 | 5,000 | 595 |
| 2001-02-21 | 600 | 600 | 590 | 600 | 5,000 | 600 |
| 2001-02-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-02-19 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-02-16 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2001-02-15 | 615 | 615 | 605 | 615 | 4,000 | 615 |
| 2001-02-14 | 615 | 625 | 610 | 620 | 22,000 | 620 |
| 2001-02-13 | 605 | 610 | 605 | 610 | 8,000 | 610 |
| 2001-02-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-02-08 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 2001-02-07 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2001-02-05 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-02-02 | 585 | 595 | 580 | 590 | 4,000 | 590 |
| 2001-02-01 | 600 | 600 | 580 | 600 | 4,000 | 600 |
| 2001-01-31 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-01-30 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-01-29 | 570 | 590 | 570 | 585 | 7,000 | 585 |
| 2001-01-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-01-25 | 560 | 560 | 555 | 555 | 6,000 | 555 |
| 2001-01-24 | 580 | 580 | 550 | 550 | 8,000 | 550 |
| 2001-01-23 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2001-01-22 | 590 | 600 | 570 | 570 | 10,000 | 570 |
| 2001-01-19 | 620 | 620 | 580 | 580 | 13,000 | 580 |
| 2001-01-18 | 660 | 660 | 620 | 620 | 6,000 | 620 |
| 2001-01-17 | 600 | 650 | 590 | 650 | 9,000 | 650 |
| 2001-01-16 | 545 | 650 | 545 | 570 | 17,000 | 570 |
| 2001-01-15 | 520 | 550 | 500 | 540 | 31,000 | 540 |
| 2001-01-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-11 | 470 | 485 | 470 | 485 | 24,000 | 485 |
| 2001-01-10 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-01-09 | 450 | 460 | 445 | 460 | 9,000 | 460 |
| 2001-01-05 | 455 | 455 | 450 | 455 | 3,000 | 455 |
分割・併合履歴 ： なし
