4720 (株)城南進学研究社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 317 | 319 | 317 | 319 | 13,000 | 319 |
| 2006-12-28 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2006-12-27 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2006-12-26 | 308 | 308 | 305 | 306 | 5,000 | 306 |
| 2006-12-25 | 319 | 319 | 309 | 314 | 7,000 | 314 |
| 2006-12-22 | 319 | 319 | 319 | 319 | 26,000 | 319 |
| 2006-12-21 | 305 | 315 | 305 | 310 | 19,000 | 310 |
| 2006-12-20 | 300 | 307 | 300 | 307 | 16,000 | 307 |
| 2006-12-19 | 304 | 304 | 290 | 291 | 9,000 | 291 |
| 2006-12-18 | 290 | 305 | 290 | 305 | 5,000 | 305 |
| 2006-12-15 | 285 | 314 | 285 | 289 | 31,000 | 289 |
| 2006-12-14 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 2006-12-13 | 281 | 285 | 279 | 285 | 16,000 | 285 |
| 2006-12-12 | 280 | 285 | 275 | 285 | 12,000 | 285 |
| 2006-12-11 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 2006-12-08 | 275 | 275 | 270 | 275 | 14,000 | 275 |
| 2006-12-07 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2006-12-06 | 273 | 275 | 273 | 275 | 5,000 | 275 |
| 2006-12-01 | 280 | 293 | 280 | 293 | 4,000 | 293 |
| 2006-11-30 | 271 | 275 | 271 | 275 | 4,000 | 275 |
| 2006-11-29 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2006-11-28 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2006-11-24 | 290 | 290 | 272 | 272 | 4,000 | 272 |
| 2006-11-21 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2006-11-20 | 298 | 298 | 280 | 280 | 4,000 | 280 |
| 2006-11-17 | 308 | 308 | 298 | 298 | 6,000 | 298 |
| 2006-11-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-11-15 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2006-11-14 | 310 | 310 | 302 | 302 | 2,000 | 302 |
| 2006-11-13 | 307 | 307 | 302 | 303 | 7,000 | 303 |
| 2006-11-10 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2006-11-08 | 313 | 313 | 306 | 306 | 4,000 | 306 |
| 2006-11-07 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2006-11-06 | 311 | 312 | 311 | 311 | 5,000 | 311 |
| 2006-11-02 | 310 | 314 | 306 | 306 | 7,000 | 306 |
| 2006-11-01 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2006-10-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2006-10-26 | 303 | 303 | 302 | 303 | 3,000 | 303 |
| 2006-10-25 | 303 | 305 | 303 | 303 | 7,000 | 303 |
| 2006-10-24 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2006-10-23 | 309 | 309 | 301 | 301 | 7,000 | 301 |
| 2006-10-20 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-10-19 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2006-10-18 | 303 | 303 | 302 | 302 | 7,000 | 302 |
| 2006-10-17 | 302 | 304 | 302 | 304 | 8,000 | 304 |
| 2006-10-16 | 304 | 305 | 304 | 305 | 6,000 | 305 |
| 2006-10-13 | 309 | 310 | 306 | 306 | 5,000 | 306 |
| 2006-10-12 | 301 | 304 | 301 | 304 | 9,000 | 304 |
| 2006-10-11 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 2006-10-10 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2006-10-06 | 310 | 312 | 310 | 311 | 8,000 | 311 |
| 2006-10-05 | 310 | 313 | 302 | 310 | 16,000 | 310 |
| 2006-10-04 | 328 | 328 | 325 | 325 | 4,000 | 325 |
| 2006-10-03 | 332 | 332 | 328 | 328 | 9,000 | 328 |
| 2006-10-02 | 335 | 335 | 333 | 334 | 9,000 | 334 |
| 2006-09-29 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 2006-09-28 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-09-26 | 324 | 328 | 323 | 328 | 5,000 | 328 |
| 2006-09-25 | 329 | 329 | 328 | 328 | 8,000 | 328 |
| 2006-09-22 | 338 | 340 | 331 | 338 | 13,000 | 338 |
| 2006-09-21 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2006-09-20 | 334 | 340 | 334 | 340 | 7,000 | 340 |
| 2006-09-19 | 337 | 337 | 333 | 334 | 3,000 | 334 |
| 2006-09-15 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2006-09-14 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2006-09-13 | 348 | 348 | 345 | 345 | 6,000 | 345 |
| 2006-09-11 | 353 | 353 | 351 | 351 | 3,000 | 351 |
| 2006-09-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-09-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-09-06 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2006-09-05 | 355 | 355 | 354 | 354 | 4,000 | 354 |
| 2006-09-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-09-01 | 342 | 343 | 342 | 343 | 12,000 | 343 |
| 2006-08-31 | 341 | 342 | 341 | 342 | 3,000 | 342 |
| 2006-08-30 | 343 | 353 | 343 | 346 | 7,000 | 346 |
| 2006-08-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-08-28 | 344 | 344 | 340 | 340 | 2,000 | 340 |
| 2006-08-25 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2006-08-24 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2006-08-23 | 335 | 338 | 333 | 333 | 7,000 | 333 |
| 2006-08-22 | 337 | 337 | 333 | 333 | 2,000 | 333 |
| 2006-08-21 | 337 | 337 | 335 | 337 | 4,000 | 337 |
| 2006-08-18 | 334 | 334 | 332 | 332 | 7,000 | 332 |
| 2006-08-17 | 334 | 337 | 332 | 332 | 20,000 | 332 |
| 2006-08-16 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2006-08-15 | 334 | 334 | 332 | 334 | 11,000 | 334 |
| 2006-08-11 | 331 | 335 | 331 | 335 | 4,000 | 335 |
| 2006-08-10 | 335 | 335 | 331 | 335 | 6,000 | 335 |
| 2006-08-09 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2006-08-08 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 2006-08-07 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-08-04 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-08-02 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-08-01 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-07-31 | 344 | 345 | 342 | 342 | 3,000 | 342 |
| 2006-07-27 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2006-07-26 | 349 | 349 | 345 | 345 | 4,000 | 345 |
| 2006-07-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-07-24 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2006-07-21 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2006-07-20 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-07-19 | 337 | 345 | 333 | 345 | 5,000 | 345 |
| 2006-07-18 | 364 | 364 | 333 | 333 | 10,000 | 333 |
| 2006-07-14 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 2006-07-13 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2006-07-11 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 2006-07-10 | 362 | 362 | 362 | 362 | 6,000 | 362 |
| 2006-07-07 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-07-06 | 366 | 366 | 364 | 364 | 3,000 | 364 |
| 2006-07-05 | 366 | 366 | 365 | 365 | 3,000 | 365 |
| 2006-07-04 | 366 | 367 | 365 | 366 | 7,000 | 366 |
| 2006-07-03 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2006-06-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-06-29 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2006-06-28 | 370 | 370 | 368 | 368 | 9,000 | 368 |
| 2006-06-27 | 373 | 373 | 371 | 371 | 4,000 | 371 |
| 2006-06-26 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2006-06-23 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 2006-06-22 | 374 | 374 | 372 | 372 | 4,000 | 372 |
| 2006-06-21 | 373 | 373 | 373 | 373 | 7,000 | 373 |
| 2006-06-20 | 375 | 375 | 374 | 374 | 10,000 | 374 |
| 2006-06-19 | 368 | 375 | 368 | 375 | 7,000 | 375 |
| 2006-06-16 | 365 | 380 | 365 | 369 | 13,000 | 369 |
| 2006-06-15 | 370 | 370 | 360 | 365 | 9,000 | 365 |
| 2006-06-14 | 365 | 370 | 360 | 370 | 15,000 | 370 |
| 2006-06-13 | 364 | 364 | 361 | 361 | 9,000 | 361 |
| 2006-06-12 | 361 | 375 | 361 | 363 | 11,000 | 363 |
| 2006-06-09 | 361 | 374 | 360 | 360 | 13,000 | 360 |
| 2006-06-08 | 371 | 371 | 360 | 360 | 16,000 | 360 |
| 2006-06-07 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2006-06-06 | 381 | 382 | 380 | 380 | 12,000 | 380 |
| 2006-06-05 | 385 | 385 | 382 | 382 | 6,000 | 382 |
| 2006-06-02 | 387 | 387 | 382 | 385 | 6,000 | 385 |
| 2006-06-01 | 390 | 390 | 387 | 387 | 7,000 | 387 |
| 2006-05-31 | 390 | 400 | 389 | 392 | 9,000 | 392 |
| 2006-05-30 | 396 | 401 | 390 | 401 | 14,000 | 401 |
| 2006-05-29 | 394 | 400 | 394 | 400 | 11,000 | 400 |
| 2006-05-26 | 385 | 399 | 382 | 399 | 19,000 | 399 |
| 2006-05-25 | 395 | 395 | 395 | 395 | 23,000 | 395 |
| 2006-05-24 | 406 | 406 | 397 | 404 | 24,000 | 404 |
| 2006-05-23 | 420 | 423 | 391 | 416 | 59,000 | 416 |
| 2006-05-22 | 451 | 460 | 428 | 428 | 91,000 | 428 |
| 2006-05-19 | 459 | 459 | 459 | 459 | 8,000 | 459 |
| 2006-05-18 | 546 | 560 | 543 | 559 | 8,000 | 559 |
| 2006-05-17 | 546 | 546 | 545 | 545 | 6,000 | 545 |
| 2006-05-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-05-12 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2006-05-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-05-10 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 2006-05-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-05-02 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2006-05-01 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2006-04-28 | 570 | 570 | 567 | 567 | 6,000 | 567 |
| 2006-04-27 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2006-04-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-04-25 | 569 | 569 | 569 | 569 | 6,000 | 569 |
| 2006-04-24 | 570 | 570 | 569 | 569 | 8,000 | 569 |
| 2006-04-21 | 567 | 570 | 567 | 570 | 3,000 | 570 |
| 2006-04-20 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2006-04-19 | 576 | 576 | 572 | 572 | 5,000 | 572 |
| 2006-04-18 | 580 | 580 | 576 | 576 | 6,000 | 576 |
| 2006-04-17 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2006-04-14 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2006-04-13 | 579 | 590 | 579 | 590 | 16,000 | 590 |
| 2006-04-12 | 578 | 582 | 576 | 582 | 11,000 | 582 |
| 2006-04-11 | 582 | 582 | 578 | 581 | 18,000 | 581 |
| 2006-04-10 | 576 | 580 | 575 | 580 | 14,000 | 580 |
| 2006-04-07 | 578 | 578 | 573 | 573 | 4,000 | 573 |
| 2006-04-06 | 580 | 580 | 573 | 578 | 17,000 | 578 |
| 2006-04-05 | 567 | 580 | 561 | 580 | 19,000 | 580 |
| 2006-04-04 | 559 | 564 | 559 | 564 | 8,000 | 564 |
| 2006-04-03 | 555 | 560 | 545 | 560 | 14,000 | 560 |
| 2006-03-31 | 553 | 555 | 552 | 555 | 7,000 | 555 |
| 2006-03-30 | 551 | 553 | 550 | 552 | 8,000 | 552 |
| 2006-03-29 | 541 | 564 | 541 | 564 | 4,000 | 564 |
| 2006-03-28 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2006-03-27 | 567 | 573 | 567 | 573 | 17,000 | 573 |
| 2006-03-24 | 562 | 568 | 562 | 567 | 8,000 | 567 |
| 2006-03-23 | 563 | 569 | 563 | 569 | 8,000 | 569 |
| 2006-03-22 | 564 | 564 | 561 | 561 | 6,000 | 561 |
| 2006-03-20 | 556 | 565 | 556 | 564 | 5,000 | 564 |
| 2006-03-17 | 556 | 556 | 555 | 556 | 4,000 | 556 |
| 2006-03-16 | 553 | 555 | 553 | 555 | 7,000 | 555 |
| 2006-03-15 | 550 | 552 | 550 | 552 | 3,000 | 552 |
| 2006-03-13 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2006-03-10 | 545 | 559 | 545 | 559 | 2,000 | 559 |
| 2006-03-09 | 545 | 545 | 541 | 541 | 5,000 | 541 |
| 2006-03-07 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2006-03-03 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 2006-03-02 | 568 | 568 | 563 | 563 | 3,000 | 563 |
| 2006-03-01 | 562 | 562 | 560 | 560 | 3,000 | 560 |
| 2006-02-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-02-27 | 547 | 550 | 547 | 550 | 5,000 | 550 |
| 2006-02-24 | 540 | 554 | 540 | 554 | 8,000 | 554 |
| 2006-02-23 | 548 | 550 | 548 | 550 | 6,000 | 550 |
| 2006-02-22 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2006-02-21 | 541 | 544 | 540 | 544 | 7,000 | 544 |
| 2006-02-20 | 554 | 554 | 548 | 548 | 14,000 | 548 |
| 2006-02-17 | 555 | 558 | 555 | 558 | 2,000 | 558 |
| 2006-02-16 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-02-15 | 573 | 573 | 552 | 552 | 3,000 | 552 |
| 2006-02-14 | 565 | 565 | 555 | 565 | 7,000 | 565 |
| 2006-02-13 | 583 | 583 | 575 | 575 | 10,000 | 575 |
| 2006-02-10 | 593 | 593 | 581 | 581 | 14,000 | 581 |
| 2006-02-09 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2006-02-08 | 594 | 595 | 591 | 591 | 10,000 | 591 |
| 2006-02-07 | 586 | 590 | 586 | 590 | 3,000 | 590 |
| 2006-02-06 | 592 | 597 | 585 | 585 | 17,000 | 585 |
| 2006-02-03 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2006-02-02 | 584 | 585 | 584 | 585 | 6,000 | 585 |
| 2006-02-01 | 591 | 591 | 585 | 585 | 6,000 | 585 |
| 2006-01-31 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2006-01-30 | 585 | 595 | 585 | 595 | 13,000 | 595 |
| 2006-01-27 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2006-01-26 | 570 | 581 | 570 | 581 | 4,000 | 581 |
| 2006-01-25 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 2006-01-24 | 562 | 575 | 562 | 575 | 3,000 | 575 |
| 2006-01-23 | 566 | 577 | 558 | 565 | 8,000 | 565 |
| 2006-01-20 | 580 | 580 | 553 | 553 | 6,000 | 553 |
| 2006-01-19 | 544 | 579 | 544 | 579 | 13,000 | 579 |
| 2006-01-18 | 580 | 580 | 530 | 550 | 25,000 | 550 |
| 2006-01-17 | 589 | 590 | 582 | 582 | 13,000 | 582 |
| 2006-01-16 | 593 | 594 | 585 | 588 | 16,000 | 588 |
| 2006-01-13 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 2006-01-12 | 597 | 600 | 597 | 600 | 6,000 | 600 |
| 2006-01-11 | 600 | 600 | 590 | 598 | 24,000 | 598 |
| 2006-01-10 | 590 | 598 | 590 | 590 | 18,000 | 590 |
| 2006-01-06 | 582 | 585 | 580 | 585 | 20,000 | 585 |
| 2006-01-05 | 577 | 590 | 577 | 580 | 22,000 | 580 |
| 2006-01-04 | 564 | 575 | 564 | 570 | 11,000 | 570 |
分割・併合履歴 ： なし
