4720 (株)城南進学研究社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 165 | 168 | 165 | 168 | 11,000 | 168 |
| 2007-12-27 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2007-12-26 | 164 | 170 | 164 | 170 | 4,000 | 170 |
| 2007-12-25 | 165 | 165 | 164 | 165 | 8,000 | 165 |
| 2007-12-21 | 178 | 178 | 175 | 175 | 10,000 | 175 |
| 2007-12-20 | 168 | 178 | 168 | 178 | 32,000 | 178 |
| 2007-12-19 | 175 | 175 | 173 | 173 | 5,000 | 173 |
| 2007-12-17 | 177 | 178 | 175 | 178 | 8,000 | 178 |
| 2007-12-14 | 178 | 178 | 176 | 176 | 4,000 | 176 |
| 2007-12-13 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2007-12-12 | 181 | 181 | 178 | 178 | 7,000 | 178 |
| 2007-12-11 | 181 | 181 | 180 | 181 | 13,000 | 181 |
| 2007-12-10 | 180 | 181 | 180 | 181 | 6,000 | 181 |
| 2007-12-07 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2007-12-06 | 180 | 182 | 180 | 182 | 11,000 | 182 |
| 2007-12-05 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2007-12-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2007-12-03 | 183 | 183 | 180 | 181 | 13,000 | 181 |
| 2007-11-30 | 178 | 183 | 178 | 183 | 12,000 | 183 |
| 2007-11-29 | 180 | 180 | 175 | 178 | 6,000 | 178 |
| 2007-11-27 | 183 | 183 | 183 | 183 | 6,000 | 183 |
| 2007-11-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2007-11-22 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2007-11-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-11-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-11-15 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2007-11-14 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2007-11-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-11-12 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2007-11-09 | 210 | 210 | 203 | 203 | 6,000 | 203 |
| 2007-11-07 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 2007-11-06 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2007-10-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2007-10-25 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2007-10-23 | 220 | 220 | 217 | 217 | 3,000 | 217 |
| 2007-10-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-10-18 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2007-10-17 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2007-10-15 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2007-10-12 | 221 | 239 | 221 | 239 | 2,000 | 239 |
| 2007-10-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-10-10 | 203 | 220 | 203 | 220 | 5,000 | 220 |
| 2007-10-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-10-03 | 205 | 205 | 198 | 205 | 30,000 | 205 |
| 2007-10-01 | 210 | 213 | 210 | 213 | 3,000 | 213 |
| 2007-09-26 | 230 | 230 | 229 | 230 | 10,000 | 230 |
| 2007-09-25 | 264 | 264 | 239 | 239 | 2,000 | 239 |
| 2007-09-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-09-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-09-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-09-11 | 235 | 250 | 235 | 250 | 3,000 | 250 |
| 2007-09-07 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2007-09-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2007-08-31 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-08-30 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-08-29 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2007-08-28 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2007-08-24 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2007-08-23 | 237 | 237 | 236 | 236 | 3,000 | 236 |
| 2007-08-20 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-08-17 | 240 | 240 | 232 | 232 | 2,000 | 232 |
| 2007-08-16 | 250 | 250 | 238 | 240 | 4,000 | 240 |
| 2007-08-15 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2007-08-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-08-10 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2007-08-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-08-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-08-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2007-07-27 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2007-07-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-07-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-07-20 | 265 | 265 | 265 | 265 | 14,000 | 265 |
| 2007-07-19 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2007-07-18 | 265 | 265 | 262 | 262 | 5,000 | 262 |
| 2007-07-17 | 270 | 270 | 262 | 262 | 4,000 | 262 |
| 2007-07-12 | 278 | 278 | 271 | 271 | 3,000 | 271 |
| 2007-07-09 | 273 | 273 | 270 | 273 | 4,000 | 273 |
| 2007-07-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-07-03 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-06-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2007-06-20 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2007-06-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-06-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-06-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-06-14 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-06-07 | 267 | 267 | 265 | 265 | 2,000 | 265 |
| 2007-06-06 | 277 | 277 | 267 | 267 | 2,000 | 267 |
| 2007-06-05 | 267 | 277 | 267 | 277 | 3,000 | 277 |
| 2007-06-04 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2007-05-31 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-05-28 | 267 | 279 | 267 | 279 | 4,000 | 279 |
| 2007-05-25 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2007-05-24 | 270 | 279 | 270 | 279 | 4,000 | 279 |
| 2007-05-23 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 2007-05-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-05-21 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2007-05-18 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2007-05-17 | 272 | 275 | 270 | 275 | 5,000 | 275 |
| 2007-05-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2007-05-11 | 277 | 279 | 277 | 279 | 2,000 | 279 |
| 2007-05-10 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2007-05-08 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-04-27 | 284 | 284 | 273 | 273 | 4,000 | 273 |
| 2007-04-26 | 280 | 284 | 275 | 284 | 4,000 | 284 |
| 2007-04-25 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-04-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-04-20 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2007-04-19 | 285 | 285 | 274 | 279 | 5,000 | 279 |
| 2007-04-18 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2007-04-17 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-04-16 | 283 | 283 | 273 | 273 | 3,000 | 273 |
| 2007-04-12 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2007-04-10 | 296 | 301 | 296 | 301 | 2,000 | 301 |
| 2007-04-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-04-06 | 289 | 292 | 289 | 292 | 3,000 | 292 |
| 2007-04-04 | 280 | 294 | 280 | 294 | 10,000 | 294 |
| 2007-04-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-03-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-03-26 | 313 | 314 | 310 | 314 | 27,000 | 314 |
| 2007-03-23 | 306 | 314 | 306 | 314 | 4,000 | 314 |
| 2007-03-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-03-20 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2007-03-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-03-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-03-06 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2007-03-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-02-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-02-27 | 306 | 308 | 306 | 308 | 6,000 | 308 |
| 2007-02-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-02-22 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2007-02-20 | 314 | 315 | 314 | 314 | 3,000 | 314 |
| 2007-02-19 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2007-02-16 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2007-02-15 | 314 | 325 | 310 | 325 | 16,000 | 325 |
| 2007-02-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-02-08 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2007-02-01 | 311 | 321 | 311 | 321 | 3,000 | 321 |
| 2007-01-31 | 311 | 317 | 311 | 311 | 3,000 | 311 |
| 2007-01-24 | 315 | 323 | 315 | 323 | 4,000 | 323 |
| 2007-01-23 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 2007-01-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-01-18 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-01-17 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2007-01-16 | 316 | 320 | 315 | 320 | 4,000 | 320 |
| 2007-01-15 | 325 | 325 | 315 | 315 | 4,000 | 315 |
| 2007-01-11 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2007-01-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-01-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-05 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 2007-01-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： なし
