4720 (株)城南進学研究社 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 535 | 545 | 535 | 540 | 16,000 | 540 |
| 2004-12-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-12-28 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 2004-12-27 | 532 | 535 | 532 | 535 | 5,000 | 535 |
| 2004-12-24 | 534 | 535 | 531 | 532 | 13,000 | 532 |
| 2004-12-22 | 535 | 535 | 533 | 533 | 4,000 | 533 |
| 2004-12-21 | 533 | 535 | 533 | 533 | 14,000 | 533 |
| 2004-12-20 | 535 | 535 | 533 | 533 | 8,000 | 533 |
| 2004-12-17 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 2004-12-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-12-15 | 535 | 536 | 530 | 530 | 6,000 | 530 |
| 2004-12-14 | 531 | 540 | 530 | 530 | 12,000 | 530 |
| 2004-12-13 | 530 | 531 | 530 | 530 | 4,000 | 530 |
| 2004-12-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2004-12-09 | 538 | 538 | 537 | 537 | 2,000 | 537 |
| 2004-12-08 | 539 | 540 | 535 | 535 | 8,000 | 535 |
| 2004-12-07 | 535 | 537 | 535 | 537 | 6,000 | 537 |
| 2004-12-06 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2004-12-03 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2004-12-02 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-12-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2004-11-30 | 530 | 531 | 530 | 530 | 15,000 | 530 |
| 2004-11-29 | 530 | 530 | 529 | 529 | 24,000 | 529 |
| 2004-11-25 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 2004-11-24 | 520 | 521 | 520 | 521 | 7,000 | 521 |
| 2004-11-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-11-19 | 532 | 532 | 520 | 520 | 21,000 | 520 |
| 2004-11-18 | 530 | 535 | 530 | 532 | 7,000 | 532 |
| 2004-11-16 | 528 | 530 | 528 | 530 | 5,000 | 530 |
| 2004-11-15 | 524 | 528 | 524 | 528 | 3,000 | 528 |
| 2004-11-12 | 528 | 528 | 525 | 525 | 8,000 | 525 |
| 2004-11-11 | 525 | 526 | 525 | 526 | 2,000 | 526 |
| 2004-11-08 | 523 | 530 | 523 | 530 | 5,000 | 530 |
| 2004-11-05 | 526 | 526 | 522 | 523 | 4,000 | 523 |
| 2004-11-04 | 525 | 527 | 525 | 527 | 2,000 | 527 |
| 2004-11-02 | 528 | 530 | 526 | 527 | 5,000 | 527 |
| 2004-10-29 | 526 | 530 | 525 | 526 | 4,000 | 526 |
| 2004-10-28 | 530 | 530 | 526 | 526 | 6,000 | 526 |
| 2004-10-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-10-21 | 535 | 536 | 520 | 526 | 41,000 | 526 |
| 2004-10-20 | 530 | 534 | 529 | 534 | 13,000 | 534 |
| 2004-10-18 | 532 | 536 | 530 | 536 | 11,000 | 536 |
| 2004-10-15 | 535 | 537 | 534 | 537 | 7,000 | 537 |
| 2004-10-14 | 540 | 540 | 535 | 537 | 10,000 | 537 |
| 2004-10-13 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2004-10-12 | 530 | 531 | 528 | 528 | 5,000 | 528 |
| 2004-10-08 | 530 | 530 | 525 | 530 | 4,000 | 530 |
| 2004-10-07 | 531 | 531 | 531 | 531 | 6,000 | 531 |
| 2004-10-06 | 530 | 531 | 529 | 531 | 5,000 | 531 |
| 2004-10-05 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-10-04 | 530 | 531 | 527 | 530 | 13,000 | 530 |
| 2004-10-01 | 526 | 529 | 525 | 529 | 8,000 | 529 |
| 2004-09-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2004-09-29 | 520 | 521 | 520 | 520 | 7,000 | 520 |
| 2004-09-28 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 2004-09-27 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 2004-09-24 | 539 | 540 | 539 | 540 | 13,000 | 540 |
| 2004-09-22 | 539 | 540 | 538 | 540 | 9,000 | 540 |
| 2004-09-21 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2004-09-17 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2004-09-16 | 544 | 547 | 540 | 540 | 14,000 | 540 |
| 2004-09-15 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-09-14 | 543 | 548 | 543 | 548 | 8,000 | 548 |
| 2004-09-13 | 545 | 550 | 539 | 540 | 21,000 | 540 |
| 2004-09-10 | 543 | 546 | 543 | 546 | 12,000 | 546 |
| 2004-09-09 | 545 | 545 | 545 | 545 | 15,000 | 545 |
| 2004-09-08 | 545 | 545 | 540 | 540 | 13,000 | 540 |
| 2004-09-07 | 544 | 544 | 540 | 542 | 8,000 | 542 |
| 2004-09-06 | 538 | 540 | 538 | 540 | 2,000 | 540 |
| 2004-09-03 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2004-09-02 | 527 | 543 | 527 | 540 | 11,000 | 540 |
| 2004-09-01 | 522 | 523 | 522 | 523 | 9,000 | 523 |
| 2004-08-31 | 521 | 525 | 521 | 525 | 7,000 | 525 |
| 2004-08-30 | 523 | 524 | 523 | 524 | 11,000 | 524 |
| 2004-08-27 | 524 | 525 | 524 | 524 | 34,000 | 524 |
| 2004-08-26 | 525 | 526 | 523 | 524 | 21,000 | 524 |
| 2004-08-25 | 527 | 528 | 521 | 525 | 55,000 | 525 |
| 2004-08-24 | 535 | 535 | 526 | 526 | 24,000 | 526 |
| 2004-08-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-08-19 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2004-08-18 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2004-08-17 | 540 | 541 | 535 | 535 | 5,000 | 535 |
| 2004-08-16 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2004-08-13 | 525 | 530 | 525 | 530 | 9,000 | 530 |
| 2004-08-12 | 521 | 525 | 521 | 525 | 8,000 | 525 |
| 2004-08-11 | 530 | 530 | 520 | 522 | 34,000 | 522 |
| 2004-08-10 | 540 | 540 | 521 | 526 | 35,000 | 526 |
| 2004-08-09 | 544 | 545 | 539 | 544 | 21,000 | 544 |
| 2004-08-06 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 2004-08-05 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 2004-08-04 | 570 | 570 | 548 | 550 | 40,000 | 550 |
| 2004-08-03 | 582 | 583 | 575 | 575 | 7,000 | 575 |
| 2004-08-02 | 584 | 585 | 584 | 584 | 4,000 | 584 |
| 2004-07-30 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-07-29 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2004-07-28 | 563 | 563 | 559 | 560 | 4,000 | 560 |
| 2004-07-27 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 2004-07-26 | 565 | 565 | 562 | 563 | 13,000 | 563 |
| 2004-07-23 | 561 | 562 | 561 | 562 | 11,000 | 562 |
| 2004-07-22 | 565 | 565 | 562 | 562 | 3,000 | 562 |
| 2004-07-21 | 570 | 571 | 561 | 561 | 5,000 | 561 |
| 2004-07-20 | 575 | 576 | 570 | 570 | 22,000 | 570 |
| 2004-07-16 | 575 | 575 | 574 | 575 | 13,000 | 575 |
| 2004-07-15 | 578 | 582 | 575 | 575 | 7,000 | 575 |
| 2004-07-14 | 575 | 584 | 572 | 584 | 35,000 | 584 |
| 2004-07-13 | 564 | 570 | 564 | 570 | 6,000 | 570 |
| 2004-07-12 | 570 | 574 | 565 | 569 | 30,000 | 569 |
| 2004-07-09 | 565 | 571 | 565 | 570 | 12,000 | 570 |
| 2004-07-08 | 560 | 569 | 560 | 561 | 25,000 | 561 |
| 2004-07-07 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2004-07-06 | 558 | 560 | 554 | 560 | 22,000 | 560 |
| 2004-07-05 | 560 | 560 | 554 | 555 | 16,000 | 555 |
| 2004-07-02 | 570 | 580 | 556 | 560 | 73,000 | 560 |
| 2004-07-01 | 558 | 571 | 558 | 570 | 25,000 | 570 |
| 2004-06-30 | 558 | 559 | 558 | 559 | 12,000 | 559 |
| 2004-06-29 | 555 | 558 | 555 | 556 | 7,000 | 556 |
| 2004-06-28 | 556 | 557 | 555 | 555 | 19,000 | 555 |
| 2004-06-25 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 2004-06-24 | 561 | 561 | 560 | 560 | 6,000 | 560 |
| 2004-06-23 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2004-06-22 | 557 | 560 | 555 | 560 | 7,000 | 560 |
| 2004-06-21 | 560 | 561 | 554 | 555 | 8,000 | 555 |
| 2004-06-18 | 558 | 561 | 557 | 557 | 19,000 | 557 |
| 2004-06-17 | 560 | 560 | 555 | 556 | 4,000 | 556 |
| 2004-06-16 | 555 | 561 | 553 | 560 | 11,000 | 560 |
| 2004-06-15 | 560 | 560 | 554 | 555 | 6,000 | 555 |
| 2004-06-14 | 560 | 560 | 551 | 551 | 8,000 | 551 |
| 2004-06-09 | 555 | 555 | 549 | 550 | 8,000 | 550 |
| 2004-06-08 | 545 | 553 | 545 | 550 | 8,000 | 550 |
| 2004-06-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-06-02 | 561 | 562 | 561 | 562 | 3,000 | 562 |
| 2004-05-31 | 560 | 562 | 560 | 562 | 2,000 | 562 |
| 2004-05-28 | 562 | 563 | 562 | 563 | 2,000 | 563 |
| 2004-05-26 | 568 | 568 | 565 | 565 | 2,000 | 565 |
| 2004-05-25 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 2004-05-24 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2004-05-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2004-05-20 | 556 | 559 | 550 | 559 | 10,000 | 559 |
| 2004-05-19 | 549 | 555 | 545 | 550 | 26,000 | 550 |
| 2004-05-18 | 546 | 550 | 545 | 545 | 12,000 | 545 |
| 2004-05-17 | 560 | 562 | 543 | 551 | 10,000 | 551 |
| 2004-05-14 | 577 | 578 | 560 | 570 | 16,000 | 570 |
| 2004-05-13 | 577 | 578 | 577 | 577 | 9,000 | 577 |
| 2004-05-12 | 577 | 578 | 577 | 578 | 2,000 | 578 |
| 2004-05-11 | 560 | 580 | 560 | 575 | 10,000 | 575 |
| 2004-05-10 | 586 | 587 | 570 | 580 | 22,000 | 580 |
| 2004-05-07 | 588 | 588 | 586 | 587 | 6,000 | 587 |
| 2004-05-06 | 582 | 588 | 582 | 587 | 4,000 | 587 |
| 2004-04-30 | 583 | 587 | 582 | 583 | 5,000 | 583 |
| 2004-04-28 | 585 | 585 | 582 | 583 | 3,000 | 583 |
| 2004-04-27 | 590 | 593 | 580 | 585 | 17,000 | 585 |
| 2004-04-26 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2004-04-23 | 583 | 585 | 575 | 580 | 28,000 | 580 |
| 2004-04-22 | 585 | 585 | 579 | 584 | 20,000 | 584 |
| 2004-04-21 | 585 | 589 | 585 | 585 | 7,000 | 585 |
| 2004-04-20 | 589 | 589 | 580 | 584 | 15,000 | 584 |
| 2004-04-19 | 579 | 590 | 574 | 581 | 22,000 | 581 |
| 2004-04-16 | 580 | 585 | 576 | 584 | 21,000 | 584 |
| 2004-04-15 | 579 | 580 | 579 | 580 | 8,000 | 580 |
| 2004-04-14 | 578 | 580 | 575 | 580 | 23,000 | 580 |
| 2004-04-13 | 574 | 580 | 572 | 572 | 7,000 | 572 |
| 2004-04-12 | 571 | 575 | 571 | 575 | 12,000 | 575 |
| 2004-04-09 | 579 | 580 | 570 | 575 | 22,000 | 575 |
| 2004-04-08 | 585 | 587 | 580 | 586 | 13,000 | 586 |
| 2004-04-07 | 587 | 588 | 585 | 587 | 11,000 | 587 |
| 2004-04-06 | 588 | 588 | 581 | 585 | 6,000 | 585 |
| 2004-04-05 | 587 | 589 | 587 | 587 | 7,000 | 587 |
| 2004-04-02 | 591 | 592 | 590 | 590 | 5,000 | 590 |
| 2004-04-01 | 560 | 605 | 560 | 598 | 23,000 | 598 |
| 2004-03-31 | 557 | 560 | 557 | 560 | 10,000 | 560 |
| 2004-03-30 | 559 | 561 | 557 | 557 | 31,000 | 557 |
| 2004-03-29 | 560 | 561 | 556 | 560 | 8,000 | 560 |
| 2004-03-26 | 559 | 560 | 556 | 557 | 8,000 | 557 |
| 2004-03-25 | 559 | 563 | 559 | 563 | 25,000 | 563 |
| 2004-03-24 | 560 | 563 | 559 | 560 | 9,000 | 560 |
| 2004-03-23 | 560 | 563 | 560 | 560 | 4,000 | 560 |
| 2004-03-22 | 562 | 563 | 550 | 560 | 26,000 | 560 |
| 2004-03-19 | 555 | 563 | 555 | 563 | 4,000 | 563 |
| 2004-03-18 | 560 | 564 | 559 | 563 | 15,000 | 563 |
| 2004-03-17 | 560 | 564 | 560 | 560 | 8,000 | 560 |
| 2004-03-16 | 560 | 563 | 560 | 560 | 6,000 | 560 |
| 2004-03-15 | 560 | 560 | 550 | 550 | 19,000 | 550 |
| 2004-03-12 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2004-03-11 | 554 | 560 | 552 | 555 | 9,000 | 555 |
| 2004-03-10 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2004-03-09 | 560 | 560 | 554 | 555 | 3,000 | 555 |
| 2004-03-08 | 560 | 562 | 558 | 562 | 13,000 | 562 |
| 2004-03-05 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2004-03-04 | 561 | 564 | 549 | 550 | 19,000 | 550 |
| 2004-03-03 | 560 | 570 | 558 | 567 | 12,000 | 567 |
| 2004-03-02 | 544 | 571 | 544 | 571 | 19,000 | 571 |
| 2004-03-01 | 537 | 540 | 537 | 540 | 5,000 | 540 |
| 2004-02-27 | 534 | 535 | 530 | 535 | 8,000 | 535 |
| 2004-02-26 | 533 | 535 | 533 | 534 | 4,000 | 534 |
| 2004-02-25 | 535 | 535 | 521 | 522 | 5,000 | 522 |
| 2004-02-24 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2004-02-23 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2004-02-20 | 513 | 514 | 513 | 514 | 2,000 | 514 |
| 2004-02-19 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 2004-02-18 | 516 | 516 | 512 | 512 | 13,000 | 512 |
| 2004-02-17 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2004-02-13 | 520 | 530 | 520 | 520 | 14,000 | 520 |
| 2004-02-10 | 505 | 506 | 504 | 505 | 7,000 | 505 |
| 2004-02-09 | 505 | 505 | 501 | 501 | 14,000 | 501 |
| 2004-02-06 | 500 | 504 | 500 | 500 | 10,000 | 500 |
| 2004-02-05 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 2004-02-04 | 510 | 510 | 500 | 500 | 22,000 | 500 |
| 2004-02-03 | 520 | 520 | 512 | 514 | 14,000 | 514 |
| 2004-02-02 | 520 | 520 | 519 | 520 | 20,000 | 520 |
| 2004-01-30 | 521 | 522 | 520 | 520 | 12,000 | 520 |
| 2004-01-29 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2004-01-28 | 521 | 522 | 519 | 520 | 12,000 | 520 |
| 2004-01-27 | 521 | 524 | 521 | 524 | 2,000 | 524 |
| 2004-01-26 | 524 | 525 | 524 | 525 | 3,000 | 525 |
| 2004-01-23 | 525 | 530 | 525 | 525 | 13,000 | 525 |
| 2004-01-19 | 530 | 535 | 528 | 530 | 11,000 | 530 |
| 2004-01-16 | 523 | 525 | 523 | 525 | 5,000 | 525 |
| 2004-01-15 | 524 | 525 | 520 | 521 | 28,000 | 521 |
| 2004-01-14 | 525 | 525 | 524 | 524 | 9,000 | 524 |
| 2004-01-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-01-09 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2004-01-08 | 525 | 535 | 518 | 520 | 12,000 | 520 |
| 2004-01-07 | 528 | 530 | 525 | 530 | 21,000 | 530 |
| 2004-01-06 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2004-01-05 | 519 | 520 | 519 | 520 | 2,000 | 520 |
分割・併合履歴 ： なし
