4720 (株)城南進学研究社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-25 | 400 | 420 | 400 | 410 | 7,000 | 410 |
| 2002-12-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-12-20 | 380 | 395 | 380 | 395 | 8,000 | 395 |
| 2002-12-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-12-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-12-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-12-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-12-10 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2002-12-06 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-12-05 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-12-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-12-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-11-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-11-27 | 400 | 410 | 400 | 400 | 4,000 | 400 |
| 2002-11-25 | 400 | 420 | 400 | 405 | 3,000 | 405 |
| 2002-11-22 | 400 | 400 | 398 | 400 | 2,000 | 400 |
| 2002-11-21 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2002-11-20 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2002-11-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-11-18 | 350 | 360 | 350 | 350 | 24,000 | 350 |
| 2002-11-15 | 405 | 410 | 350 | 350 | 20,000 | 350 |
| 2002-11-12 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-11-06 | 440 | 442 | 440 | 442 | 8,000 | 442 |
| 2002-10-31 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2002-10-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-29 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2002-10-25 | 443 | 443 | 440 | 440 | 6,000 | 440 |
| 2002-10-22 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-10-21 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 2002-10-18 | 425 | 435 | 425 | 430 | 5,000 | 430 |
| 2002-10-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-10-15 | 410 | 410 | 400 | 400 | 15,000 | 400 |
| 2002-10-10 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2002-10-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-10-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-10-07 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-10-04 | 445 | 445 | 435 | 440 | 4,000 | 440 |
| 2002-10-02 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-10-01 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2002-09-27 | 435 | 450 | 435 | 450 | 5,000 | 450 |
| 2002-09-26 | 450 | 450 | 435 | 435 | 3,000 | 435 |
| 2002-09-25 | 435 | 450 | 435 | 450 | 10,000 | 450 |
| 2002-09-24 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2002-09-19 | 480 | 480 | 470 | 480 | 3,000 | 480 |
| 2002-09-05 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2002-08-30 | 480 | 480 | 460 | 460 | 3,000 | 460 |
| 2002-08-28 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2002-08-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-08-22 | 485 | 490 | 485 | 485 | 6,000 | 485 |
| 2002-08-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-08-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-08-16 | 485 | 500 | 485 | 500 | 8,000 | 500 |
| 2002-08-14 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-08-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-08-08 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2002-08-06 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2002-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-25 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-07-24 | 465 | 465 | 460 | 465 | 7,000 | 465 |
| 2002-07-23 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 2002-07-16 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 2002-07-15 | 490 | 495 | 485 | 490 | 32,000 | 490 |
| 2002-07-12 | 480 | 505 | 480 | 490 | 25,000 | 490 |
| 2002-07-11 | 490 | 490 | 470 | 470 | 2,000 | 470 |
| 2002-07-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-09 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2002-07-08 | 470 | 498 | 465 | 498 | 18,000 | 498 |
| 2002-07-05 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-07-04 | 470 | 480 | 470 | 470 | 14,000 | 470 |
| 2002-07-03 | 485 | 500 | 485 | 485 | 2,000 | 485 |
| 2002-07-02 | 460 | 480 | 455 | 480 | 22,000 | 480 |
| 2002-07-01 | 471 | 475 | 470 | 475 | 12,000 | 475 |
| 2002-06-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-06-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-06-24 | 460 | 480 | 460 | 480 | 3,000 | 480 |
| 2002-06-21 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2002-06-20 | 460 | 460 | 440 | 450 | 11,000 | 450 |
| 2002-06-19 | 485 | 485 | 460 | 460 | 15,000 | 460 |
| 2002-06-18 | 495 | 495 | 485 | 490 | 8,000 | 490 |
| 2002-06-17 | 485 | 505 | 485 | 495 | 4,000 | 495 |
| 2002-06-14 | 515 | 520 | 500 | 500 | 16,000 | 500 |
| 2002-06-13 | 525 | 525 | 515 | 520 | 12,000 | 520 |
| 2002-06-12 | 530 | 530 | 520 | 525 | 16,000 | 525 |
| 2002-06-10 | 560 | 560 | 540 | 540 | 9,000 | 540 |
| 2002-06-07 | 535 | 560 | 535 | 560 | 19,000 | 560 |
| 2002-06-06 | 540 | 549 | 540 | 545 | 13,000 | 545 |
| 2002-06-05 | 545 | 545 | 530 | 540 | 5,000 | 540 |
| 2002-06-03 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2002-05-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-30 | 550 | 560 | 550 | 550 | 24,000 | 550 |
| 2002-05-29 | 562 | 570 | 550 | 565 | 17,000 | 565 |
| 2002-05-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-27 | 580 | 580 | 550 | 570 | 27,000 | 570 |
| 2002-05-24 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2002-05-20 | 645 | 645 | 620 | 620 | 7,000 | 620 |
| 2002-05-17 | 635 | 645 | 635 | 640 | 23,000 | 640 |
| 2002-05-16 | 630 | 635 | 628 | 632 | 23,000 | 632 |
| 2002-05-15 | 650 | 650 | 621 | 622 | 34,000 | 622 |
| 2002-05-14 | 620 | 650 | 620 | 644 | 44,000 | 644 |
| 2002-05-13 | 625 | 625 | 610 | 620 | 17,000 | 620 |
| 2002-05-10 | 610 | 621 | 610 | 620 | 21,000 | 620 |
| 2002-05-09 | 580 | 610 | 575 | 605 | 42,000 | 605 |
| 2002-05-08 | 550 | 580 | 550 | 580 | 29,000 | 580 |
| 2002-05-07 | 540 | 560 | 540 | 555 | 17,000 | 555 |
| 2002-05-02 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2002-05-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-04-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-04-25 | 525 | 525 | 510 | 525 | 9,000 | 525 |
| 2002-04-24 | 535 | 540 | 510 | 520 | 23,000 | 520 |
| 2002-04-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-04-22 | 550 | 550 | 545 | 550 | 3,000 | 550 |
| 2002-04-19 | 541 | 550 | 541 | 550 | 2,000 | 550 |
| 2002-04-16 | 555 | 555 | 550 | 555 | 7,000 | 555 |
| 2002-04-15 | 560 | 560 | 555 | 555 | 6,000 | 555 |
| 2002-04-12 | 580 | 585 | 575 | 575 | 4,000 | 575 |
| 2002-04-11 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 2002-04-10 | 570 | 605 | 570 | 590 | 26,000 | 590 |
| 2002-04-09 | 590 | 590 | 560 | 575 | 50,000 | 575 |
| 2002-04-08 | 550 | 585 | 545 | 585 | 45,000 | 585 |
| 2002-04-05 | 520 | 545 | 520 | 535 | 20,000 | 535 |
| 2002-04-04 | 505 | 525 | 505 | 525 | 14,000 | 525 |
| 2002-04-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-04-02 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2002-04-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-03-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-03-28 | 515 | 515 | 510 | 515 | 3,000 | 515 |
| 2002-03-27 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2002-03-26 | 540 | 540 | 520 | 520 | 8,000 | 520 |
| 2002-03-25 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 2002-03-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-20 | 530 | 535 | 515 | 535 | 10,000 | 535 |
| 2002-03-19 | 525 | 535 | 520 | 520 | 13,000 | 520 |
| 2002-03-18 | 530 | 535 | 525 | 525 | 5,000 | 525 |
| 2002-03-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-14 | 510 | 510 | 495 | 500 | 9,000 | 500 |
| 2002-03-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-03-08 | 510 | 510 | 495 | 510 | 7,000 | 510 |
| 2002-03-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-04 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-03-01 | 500 | 500 | 490 | 500 | 10,000 | 500 |
| 2002-02-28 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2002-02-27 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2002-02-25 | 505 | 505 | 490 | 500 | 12,000 | 500 |
| 2002-02-21 | 500 | 500 | 498 | 500 | 2,000 | 500 |
| 2002-02-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-02-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-02-18 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2002-02-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-02-12 | 500 | 500 | 490 | 500 | 3,000 | 500 |
| 2002-02-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-02-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-02-04 | 505 | 515 | 500 | 515 | 6,000 | 515 |
| 2002-02-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-01-31 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2002-01-28 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-01-25 | 495 | 505 | 490 | 505 | 6,000 | 505 |
| 2002-01-23 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-01-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-01-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-01-16 | 485 | 485 | 485 | 485 | 10,000 | 485 |
| 2002-01-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-01-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-01-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-07 | 490 | 495 | 480 | 480 | 5,000 | 480 |
| 2002-01-04 | 480 | 490 | 480 | 490 | 3,000 | 490 |
分割・併合履歴 ： なし
