4720 (株)城南進学研究社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 518 | 520 | 511 | 518 | 5,000 | 518 |
| 2003-12-29 | 506 | 511 | 506 | 511 | 6,000 | 511 |
| 2003-12-26 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2003-12-25 | 498 | 509 | 495 | 500 | 12,000 | 500 |
| 2003-12-24 | 500 | 500 | 494 | 494 | 8,000 | 494 |
| 2003-12-22 | 490 | 498 | 490 | 498 | 3,000 | 498 |
| 2003-12-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-12-18 | 499 | 500 | 490 | 490 | 6,000 | 490 |
| 2003-12-16 | 507 | 507 | 506 | 506 | 8,000 | 506 |
| 2003-12-15 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2003-12-12 | 510 | 511 | 490 | 490 | 8,000 | 490 |
| 2003-12-11 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2003-12-10 | 487 | 487 | 486 | 487 | 4,000 | 487 |
| 2003-12-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-12-08 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-12-05 | 482 | 486 | 482 | 485 | 11,000 | 485 |
| 2003-12-04 | 482 | 484 | 481 | 481 | 8,000 | 481 |
| 2003-12-03 | 490 | 490 | 480 | 481 | 20,000 | 481 |
| 2003-12-01 | 484 | 487 | 480 | 480 | 15,000 | 480 |
| 2003-11-28 | 493 | 494 | 489 | 489 | 9,000 | 489 |
| 2003-11-27 | 495 | 498 | 495 | 495 | 13,000 | 495 |
| 2003-11-26 | 498 | 500 | 494 | 494 | 14,000 | 494 |
| 2003-11-25 | 496 | 500 | 496 | 500 | 9,000 | 500 |
| 2003-11-21 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2003-11-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-11-19 | 499 | 500 | 499 | 500 | 9,000 | 500 |
| 2003-11-18 | 510 | 520 | 500 | 500 | 29,000 | 500 |
| 2003-11-17 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-11-14 | 511 | 520 | 511 | 520 | 5,000 | 520 |
| 2003-11-13 | 510 | 523 | 510 | 520 | 11,000 | 520 |
| 2003-11-11 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2003-11-10 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 2003-11-07 | 525 | 528 | 525 | 528 | 4,000 | 528 |
| 2003-11-06 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2003-11-04 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-31 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2003-10-30 | 524 | 526 | 523 | 525 | 12,000 | 525 |
| 2003-10-28 | 523 | 525 | 523 | 525 | 5,000 | 525 |
| 2003-10-27 | 520 | 525 | 520 | 525 | 23,000 | 525 |
| 2003-10-24 | 535 | 540 | 520 | 525 | 35,000 | 525 |
| 2003-10-23 | 539 | 540 | 520 | 525 | 43,000 | 525 |
| 2003-10-22 | 545 | 550 | 545 | 545 | 11,000 | 545 |
| 2003-10-21 | 590 | 591 | 565 | 565 | 40,000 | 565 |
| 2003-10-20 | 521 | 600 | 521 | 590 | 47,000 | 590 |
| 2003-10-17 | 523 | 526 | 520 | 520 | 19,000 | 520 |
| 2003-10-16 | 526 | 528 | 524 | 525 | 13,000 | 525 |
| 2003-10-15 | 526 | 532 | 526 | 526 | 29,000 | 526 |
| 2003-10-14 | 506 | 535 | 506 | 530 | 19,000 | 530 |
| 2003-10-10 | 505 | 510 | 505 | 505 | 3,000 | 505 |
| 2003-10-09 | 500 | 505 | 498 | 500 | 17,000 | 500 |
| 2003-10-08 | 492 | 495 | 492 | 495 | 4,000 | 495 |
| 2003-10-07 | 498 | 498 | 491 | 492 | 14,000 | 492 |
| 2003-10-06 | 492 | 495 | 492 | 495 | 4,000 | 495 |
| 2003-10-03 | 490 | 498 | 490 | 492 | 6,000 | 492 |
| 2003-10-02 | 498 | 499 | 495 | 498 | 5,000 | 498 |
| 2003-10-01 | 498 | 500 | 490 | 491 | 18,000 | 491 |
| 2003-09-30 | 501 | 502 | 500 | 500 | 3,000 | 500 |
| 2003-09-29 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 2003-09-25 | 504 | 506 | 503 | 503 | 8,000 | 503 |
| 2003-09-24 | 510 | 519 | 509 | 509 | 12,000 | 509 |
| 2003-09-22 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 2003-09-19 | 510 | 510 | 502 | 510 | 9,000 | 510 |
| 2003-09-18 | 510 | 512 | 500 | 501 | 56,000 | 501 |
| 2003-09-17 | 498 | 501 | 495 | 499 | 25,000 | 499 |
| 2003-09-16 | 490 | 500 | 490 | 491 | 22,000 | 491 |
| 2003-09-12 | 487 | 500 | 484 | 488 | 38,000 | 488 |
| 2003-09-11 | 486 | 487 | 485 | 485 | 13,000 | 485 |
| 2003-09-10 | 485 | 487 | 485 | 485 | 8,000 | 485 |
| 2003-09-09 | 482 | 483 | 482 | 483 | 4,000 | 483 |
| 2003-09-08 | 480 | 483 | 479 | 482 | 13,000 | 482 |
| 2003-09-05 | 479 | 480 | 479 | 480 | 6,000 | 480 |
| 2003-09-04 | 479 | 480 | 478 | 480 | 32,000 | 480 |
| 2003-09-03 | 476 | 479 | 475 | 479 | 10,000 | 479 |
| 2003-09-02 | 473 | 476 | 471 | 475 | 24,000 | 475 |
| 2003-09-01 | 470 | 473 | 470 | 472 | 9,000 | 472 |
| 2003-08-29 | 472 | 473 | 470 | 470 | 14,000 | 470 |
| 2003-08-28 | 475 | 476 | 471 | 471 | 11,000 | 471 |
| 2003-08-27 | 476 | 479 | 476 | 479 | 2,000 | 479 |
| 2003-08-26 | 480 | 485 | 479 | 483 | 15,000 | 483 |
| 2003-08-25 | 480 | 483 | 480 | 483 | 2,000 | 483 |
| 2003-08-22 | 485 | 485 | 473 | 483 | 7,000 | 483 |
| 2003-08-21 | 479 | 480 | 474 | 480 | 10,000 | 480 |
| 2003-08-20 | 474 | 476 | 474 | 475 | 6,000 | 475 |
| 2003-08-19 | 477 | 478 | 475 | 476 | 10,000 | 476 |
| 2003-08-18 | 475 | 479 | 475 | 479 | 2,000 | 479 |
| 2003-08-15 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2003-08-14 | 470 | 475 | 470 | 475 | 19,000 | 475 |
| 2003-08-13 | 470 | 472 | 470 | 470 | 11,000 | 470 |
| 2003-08-12 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2003-08-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-08-08 | 470 | 470 | 470 | 470 | 27,000 | 470 |
| 2003-08-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-06 | 470 | 480 | 468 | 480 | 24,000 | 480 |
| 2003-08-05 | 470 | 480 | 470 | 480 | 14,000 | 480 |
| 2003-08-04 | 486 | 489 | 470 | 470 | 22,000 | 470 |
| 2003-07-31 | 486 | 490 | 480 | 480 | 12,000 | 480 |
| 2003-07-30 | 487 | 495 | 487 | 495 | 12,000 | 495 |
| 2003-07-29 | 490 | 498 | 490 | 490 | 5,000 | 490 |
| 2003-07-25 | 497 | 500 | 490 | 490 | 12,000 | 490 |
| 2003-07-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-07-17 | 488 | 492 | 488 | 490 | 12,000 | 490 |
| 2003-07-14 | 507 | 508 | 507 | 508 | 6,000 | 508 |
| 2003-07-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-07-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-09 | 501 | 505 | 490 | 490 | 8,000 | 490 |
| 2003-07-08 | 512 | 515 | 505 | 505 | 16,000 | 505 |
| 2003-07-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-07-04 | 510 | 520 | 510 | 510 | 6,000 | 510 |
| 2003-07-03 | 524 | 525 | 524 | 525 | 5,000 | 525 |
| 2003-07-02 | 500 | 520 | 500 | 510 | 16,000 | 510 |
| 2003-07-01 | 485 | 495 | 483 | 495 | 22,000 | 495 |
| 2003-06-30 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2003-06-27 | 480 | 485 | 480 | 480 | 6,000 | 480 |
| 2003-06-26 | 478 | 480 | 478 | 480 | 3,000 | 480 |
| 2003-06-25 | 485 | 485 | 477 | 478 | 4,000 | 478 |
| 2003-06-24 | 480 | 480 | 477 | 480 | 17,000 | 480 |
| 2003-06-23 | 481 | 485 | 480 | 480 | 16,000 | 480 |
| 2003-06-20 | 477 | 481 | 477 | 481 | 7,000 | 481 |
| 2003-06-19 | 479 | 480 | 479 | 480 | 10,000 | 480 |
| 2003-06-18 | 476 | 490 | 476 | 480 | 16,000 | 480 |
| 2003-06-17 | 480 | 485 | 476 | 476 | 18,000 | 476 |
| 2003-06-16 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2003-06-13 | 465 | 466 | 465 | 466 | 8,000 | 466 |
| 2003-06-11 | 485 | 485 | 465 | 465 | 15,000 | 465 |
| 2003-06-09 | 480 | 481 | 480 | 480 | 5,000 | 480 |
| 2003-06-04 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2003-05-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-05-29 | 466 | 466 | 465 | 465 | 12,000 | 465 |
| 2003-05-28 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2003-05-27 | 469 | 469 | 460 | 465 | 44,000 | 465 |
| 2003-05-26 | 460 | 485 | 460 | 460 | 34,000 | 460 |
| 2003-05-23 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2003-05-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-05-21 | 440 | 442 | 440 | 442 | 96,000 | 442 |
| 2003-05-20 | 435 | 441 | 435 | 440 | 30,000 | 440 |
| 2003-05-19 | 430 | 440 | 430 | 435 | 24,000 | 435 |
| 2003-05-16 | 420 | 429 | 411 | 411 | 10,000 | 411 |
| 2003-05-08 | 410 | 411 | 410 | 411 | 4,000 | 411 |
| 2003-05-07 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2003-05-06 | 415 | 415 | 410 | 410 | 12,000 | 410 |
| 2003-05-02 | 411 | 415 | 410 | 415 | 43,000 | 415 |
| 2003-05-01 | 400 | 411 | 400 | 400 | 16,000 | 400 |
| 2003-04-25 | 420 | 420 | 405 | 420 | 4,000 | 420 |
| 2003-04-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-11 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2003-03-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-03-25 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2003-03-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-03-20 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2003-03-19 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-03-17 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-03-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-03-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-03-05 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-03-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-03 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-02-28 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2003-02-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-02-25 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 2003-02-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-17 | 425 | 440 | 425 | 440 | 9,000 | 440 |
| 2003-02-14 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2003-02-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-07 | 440 | 445 | 430 | 445 | 4,000 | 445 |
| 2003-02-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-01-30 | 450 | 460 | 450 | 455 | 9,000 | 455 |
| 2003-01-29 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2003-01-28 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2003-01-24 | 450 | 455 | 450 | 450 | 8,000 | 450 |
| 2003-01-17 | 401 | 435 | 401 | 435 | 8,000 | 435 |
| 2003-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-15 | 410 | 420 | 410 | 410 | 2,000 | 410 |
| 2003-01-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-01-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-01-07 | 430 | 440 | 430 | 430 | 2,000 | 430 |
分割・併合履歴 ： なし
