4720 (株)城南進学研究社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 563 | 563 | 560 | 560 | 5,000 | 560 |
| 2005-12-29 | 550 | 563 | 550 | 563 | 13,000 | 563 |
| 2005-12-28 | 538 | 550 | 538 | 550 | 10,000 | 550 |
| 2005-12-27 | 532 | 540 | 531 | 540 | 21,000 | 540 |
| 2005-12-26 | 528 | 534 | 526 | 532 | 16,000 | 532 |
| 2005-12-22 | 525 | 528 | 522 | 528 | 13,000 | 528 |
| 2005-12-21 | 535 | 536 | 526 | 526 | 14,000 | 526 |
| 2005-12-20 | 530 | 535 | 527 | 535 | 14,000 | 535 |
| 2005-12-19 | 517 | 524 | 515 | 524 | 45,000 | 524 |
| 2005-12-16 | 515 | 517 | 515 | 517 | 31,000 | 517 |
| 2005-12-15 | 508 | 515 | 508 | 515 | 40,000 | 515 |
| 2005-12-14 | 509 | 509 | 507 | 507 | 24,000 | 507 |
| 2005-12-13 | 511 | 511 | 510 | 511 | 24,000 | 511 |
| 2005-12-12 | 511 | 514 | 510 | 510 | 17,000 | 510 |
| 2005-12-09 | 515 | 518 | 511 | 511 | 18,000 | 511 |
| 2005-12-08 | 515 | 516 | 515 | 516 | 7,000 | 516 |
| 2005-12-07 | 513 | 515 | 512 | 515 | 14,000 | 515 |
| 2005-12-06 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 2005-12-05 | 510 | 513 | 510 | 511 | 5,000 | 511 |
| 2005-12-02 | 509 | 509 | 508 | 509 | 4,000 | 509 |
| 2005-12-01 | 513 | 513 | 510 | 510 | 14,000 | 510 |
| 2005-11-30 | 513 | 513 | 513 | 513 | 12,000 | 513 |
| 2005-11-29 | 511 | 512 | 510 | 510 | 24,000 | 510 |
| 2005-11-28 | 514 | 514 | 511 | 511 | 8,000 | 511 |
| 2005-11-25 | 515 | 515 | 511 | 511 | 4,000 | 511 |
| 2005-11-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2005-11-22 | 514 | 517 | 510 | 515 | 15,000 | 515 |
| 2005-11-21 | 516 | 518 | 514 | 515 | 23,000 | 515 |
| 2005-11-18 | 513 | 514 | 513 | 513 | 8,000 | 513 |
| 2005-11-16 | 513 | 514 | 513 | 513 | 3,000 | 513 |
| 2005-11-14 | 514 | 514 | 512 | 512 | 5,000 | 512 |
| 2005-11-11 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2005-11-09 | 518 | 518 | 510 | 510 | 9,000 | 510 |
| 2005-11-08 | 518 | 518 | 518 | 518 | 4,000 | 518 |
| 2005-11-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-11-04 | 520 | 520 | 519 | 519 | 4,000 | 519 |
| 2005-11-02 | 514 | 514 | 510 | 511 | 5,000 | 511 |
| 2005-11-01 | 506 | 510 | 506 | 510 | 2,000 | 510 |
| 2005-10-31 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 2005-10-28 | 504 | 506 | 504 | 506 | 2,000 | 506 |
| 2005-10-27 | 505 | 506 | 502 | 502 | 7,000 | 502 |
| 2005-10-26 | 503 | 505 | 503 | 505 | 4,000 | 505 |
| 2005-10-25 | 500 | 501 | 499 | 499 | 21,000 | 499 |
| 2005-10-24 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2005-10-21 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2005-10-19 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2005-10-18 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2005-10-17 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2005-10-14 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2005-10-13 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2005-10-12 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2005-10-11 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2005-10-07 | 528 | 528 | 521 | 521 | 4,000 | 521 |
| 2005-10-06 | 521 | 521 | 519 | 519 | 12,000 | 519 |
| 2005-10-05 | 533 | 533 | 521 | 521 | 9,000 | 521 |
| 2005-10-04 | 533 | 533 | 533 | 533 | 10,000 | 533 |
| 2005-10-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-09-30 | 510 | 511 | 502 | 502 | 5,000 | 502 |
| 2005-09-29 | 519 | 519 | 511 | 511 | 2,000 | 511 |
| 2005-09-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-09-26 | 538 | 538 | 535 | 535 | 3,000 | 535 |
| 2005-09-22 | 539 | 539 | 538 | 538 | 6,000 | 538 |
| 2005-09-21 | 539 | 539 | 535 | 539 | 9,000 | 539 |
| 2005-09-20 | 540 | 540 | 537 | 537 | 4,000 | 537 |
| 2005-09-16 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 2005-09-15 | 533 | 535 | 533 | 535 | 2,000 | 535 |
| 2005-09-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-09-09 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 2005-09-08 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-09-07 | 536 | 540 | 536 | 540 | 7,000 | 540 |
| 2005-09-06 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2005-09-05 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2005-09-02 | 532 | 532 | 530 | 530 | 4,000 | 530 |
| 2005-09-01 | 535 | 535 | 532 | 532 | 3,000 | 532 |
| 2005-08-31 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2005-08-30 | 532 | 535 | 532 | 535 | 3,000 | 535 |
| 2005-08-29 | 530 | 535 | 530 | 535 | 4,000 | 535 |
| 2005-08-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-24 | 531 | 531 | 530 | 531 | 7,000 | 531 |
| 2005-08-23 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-08-22 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2005-08-19 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-08-18 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-08-16 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 2005-08-15 | 535 | 536 | 535 | 536 | 3,000 | 536 |
| 2005-08-12 | 535 | 537 | 535 | 535 | 9,000 | 535 |
| 2005-08-11 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2005-08-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-08-09 | 535 | 535 | 518 | 518 | 5,000 | 518 |
| 2005-08-08 | 519 | 520 | 516 | 516 | 3,000 | 516 |
| 2005-08-05 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2005-08-04 | 530 | 530 | 528 | 528 | 6,000 | 528 |
| 2005-08-03 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2005-08-02 | 534 | 536 | 530 | 530 | 13,000 | 530 |
| 2005-08-01 | 536 | 536 | 533 | 533 | 13,000 | 533 |
| 2005-07-28 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2005-07-27 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2005-07-25 | 533 | 534 | 533 | 534 | 12,000 | 534 |
| 2005-07-22 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2005-07-21 | 526 | 526 | 525 | 525 | 3,000 | 525 |
| 2005-07-20 | 525 | 525 | 520 | 522 | 8,000 | 522 |
| 2005-07-19 | 515 | 530 | 515 | 525 | 12,000 | 525 |
| 2005-07-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-07-14 | 515 | 520 | 510 | 520 | 11,000 | 520 |
| 2005-07-13 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 2005-07-11 | 506 | 516 | 506 | 514 | 8,000 | 514 |
| 2005-07-08 | 504 | 505 | 503 | 505 | 4,000 | 505 |
| 2005-07-07 | 503 | 505 | 503 | 505 | 2,000 | 505 |
| 2005-07-06 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2005-07-05 | 505 | 505 | 503 | 503 | 2,000 | 503 |
| 2005-07-04 | 504 | 505 | 504 | 505 | 8,000 | 505 |
| 2005-07-01 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2005-06-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-06-29 | 505 | 505 | 502 | 505 | 7,000 | 505 |
| 2005-06-28 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2005-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-24 | 497 | 509 | 497 | 498 | 5,000 | 498 |
| 2005-06-23 | 495 | 500 | 491 | 495 | 16,000 | 495 |
| 2005-06-22 | 501 | 505 | 495 | 495 | 26,000 | 495 |
| 2005-06-21 | 510 | 510 | 501 | 501 | 11,000 | 501 |
| 2005-06-20 | 510 | 511 | 510 | 510 | 13,000 | 510 |
| 2005-06-17 | 520 | 520 | 511 | 511 | 11,000 | 511 |
| 2005-06-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-06-15 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2005-06-14 | 520 | 525 | 515 | 525 | 4,000 | 525 |
| 2005-06-10 | 511 | 534 | 511 | 534 | 4,000 | 534 |
| 2005-06-08 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2005-06-07 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-06-06 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2005-06-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-06-02 | 520 | 520 | 519 | 520 | 6,000 | 520 |
| 2005-06-01 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2005-05-31 | 515 | 519 | 515 | 519 | 3,000 | 519 |
| 2005-05-30 | 505 | 514 | 505 | 505 | 5,000 | 505 |
| 2005-05-27 | 501 | 502 | 501 | 502 | 9,000 | 502 |
| 2005-05-26 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 2005-05-25 | 495 | 519 | 495 | 519 | 16,000 | 519 |
| 2005-05-24 | 524 | 526 | 515 | 515 | 24,000 | 515 |
| 2005-05-23 | 529 | 529 | 521 | 522 | 11,000 | 522 |
| 2005-05-20 | 527 | 531 | 521 | 521 | 50,000 | 521 |
| 2005-05-19 | 528 | 531 | 518 | 519 | 68,000 | 519 |
| 2005-05-18 | 620 | 620 | 610 | 620 | 4,000 | 620 |
| 2005-05-17 | 625 | 625 | 620 | 620 | 7,000 | 620 |
| 2005-05-16 | 623 | 625 | 623 | 625 | 4,000 | 625 |
| 2005-05-13 | 625 | 635 | 625 | 633 | 8,000 | 633 |
| 2005-05-12 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2005-05-11 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2005-05-10 | 627 | 627 | 620 | 620 | 3,000 | 620 |
| 2005-05-09 | 620 | 626 | 620 | 626 | 4,000 | 626 |
| 2005-05-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-05-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-04-28 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2005-04-27 | 602 | 607 | 602 | 607 | 3,000 | 607 |
| 2005-04-25 | 610 | 627 | 610 | 627 | 2,000 | 627 |
| 2005-04-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-04-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2005-04-19 | 596 | 605 | 596 | 605 | 7,000 | 605 |
| 2005-04-18 | 591 | 596 | 591 | 596 | 3,000 | 596 |
| 2005-04-15 | 607 | 610 | 601 | 601 | 12,000 | 601 |
| 2005-04-14 | 610 | 610 | 607 | 607 | 7,000 | 607 |
| 2005-04-13 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-04-12 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-04-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-04-07 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-04-06 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2005-04-05 | 623 | 625 | 623 | 625 | 2,000 | 625 |
| 2005-04-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-03-31 | 630 | 635 | 627 | 635 | 6,000 | 635 |
| 2005-03-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-03-28 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2005-03-25 | 649 | 650 | 645 | 645 | 18,000 | 645 |
| 2005-03-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-03-23 | 645 | 651 | 645 | 651 | 13,000 | 651 |
| 2005-03-22 | 643 | 645 | 633 | 645 | 19,000 | 645 |
| 2005-03-18 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2005-03-17 | 635 | 644 | 630 | 630 | 14,000 | 630 |
| 2005-03-16 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2005-03-15 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 2005-03-14 | 646 | 646 | 633 | 633 | 5,000 | 633 |
| 2005-03-11 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 2005-03-10 | 639 | 647 | 639 | 647 | 6,000 | 647 |
| 2005-03-09 | 631 | 640 | 631 | 640 | 10,000 | 640 |
| 2005-03-08 | 631 | 632 | 631 | 632 | 2,000 | 632 |
| 2005-03-07 | 631 | 638 | 630 | 630 | 12,000 | 630 |
| 2005-03-04 | 625 | 626 | 625 | 625 | 6,000 | 625 |
| 2005-03-03 | 627 | 627 | 626 | 626 | 6,000 | 626 |
| 2005-03-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-03-01 | 625 | 627 | 625 | 627 | 3,000 | 627 |
| 2005-02-28 | 621 | 629 | 621 | 625 | 8,000 | 625 |
| 2005-02-25 | 619 | 622 | 603 | 622 | 24,000 | 622 |
| 2005-02-24 | 621 | 625 | 618 | 625 | 3,000 | 625 |
| 2005-02-23 | 623 | 624 | 620 | 620 | 9,000 | 620 |
| 2005-02-22 | 620 | 625 | 620 | 625 | 13,000 | 625 |
| 2005-02-21 | 625 | 625 | 620 | 624 | 5,000 | 624 |
| 2005-02-18 | 625 | 625 | 620 | 621 | 7,000 | 621 |
| 2005-02-17 | 624 | 625 | 624 | 625 | 7,000 | 625 |
| 2005-02-16 | 625 | 625 | 616 | 620 | 9,000 | 620 |
| 2005-02-15 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 2005-02-14 | 616 | 620 | 615 | 615 | 5,000 | 615 |
| 2005-02-10 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2005-02-09 | 615 | 615 | 610 | 615 | 27,000 | 615 |
| 2005-02-08 | 630 | 630 | 615 | 615 | 6,000 | 615 |
| 2005-02-07 | 613 | 625 | 613 | 625 | 8,000 | 625 |
| 2005-02-04 | 600 | 606 | 600 | 605 | 15,000 | 605 |
| 2005-02-03 | 598 | 600 | 591 | 600 | 14,000 | 600 |
| 2005-02-02 | 595 | 600 | 595 | 595 | 9,000 | 595 |
| 2005-02-01 | 600 | 614 | 590 | 590 | 19,000 | 590 |
| 2005-01-31 | 574 | 575 | 574 | 575 | 8,000 | 575 |
| 2005-01-28 | 569 | 569 | 569 | 569 | 4,000 | 569 |
| 2005-01-27 | 570 | 570 | 565 | 570 | 9,000 | 570 |
| 2005-01-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-01-25 | 575 | 575 | 570 | 570 | 10,000 | 570 |
| 2005-01-24 | 570 | 571 | 570 | 570 | 18,000 | 570 |
| 2005-01-21 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-01-20 | 572 | 573 | 571 | 571 | 4,000 | 571 |
| 2005-01-19 | 571 | 574 | 571 | 574 | 3,000 | 574 |
| 2005-01-18 | 568 | 569 | 568 | 569 | 6,000 | 569 |
| 2005-01-17 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 2005-01-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-01-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-01-11 | 580 | 580 | 575 | 575 | 8,000 | 575 |
| 2005-01-07 | 554 | 585 | 554 | 580 | 21,000 | 580 |
| 2005-01-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2005-01-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし
