4720 (株)城南進学研究社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-12-29 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2008-12-26 | 90 | 91 | 90 | 91 | 2,000 | 91 |
| 2008-12-25 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-12-24 | 85 | 90 | 85 | 90 | 11,000 | 90 |
| 2008-12-19 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-12-18 | 97 | 108 | 97 | 102 | 7,000 | 102 |
| 2008-12-17 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2008-12-16 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2008-12-15 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2008-12-12 | 111 | 120 | 102 | 102 | 7,000 | 102 |
| 2008-12-11 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2008-12-10 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2008-12-09 | 100 | 101 | 100 | 101 | 9,000 | 101 |
| 2008-12-08 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-12-04 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-12-03 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-12-02 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2008-12-01 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2008-11-28 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2008-11-27 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2008-11-26 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2008-11-25 | 117 | 117 | 101 | 101 | 5,000 | 101 |
| 2008-11-21 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2008-11-20 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2008-11-10 | 99 | 99 | 95 | 95 | 2,000 | 95 |
| 2008-11-06 | 98 | 99 | 98 | 99 | 2,000 | 99 |
| 2008-11-05 | 94 | 94 | 94 | 94 | 11,000 | 94 |
| 2008-11-04 | 94 | 94 | 93 | 93 | 5,000 | 93 |
| 2008-10-31 | 94 | 94 | 93 | 94 | 4,000 | 94 |
| 2008-10-30 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-10-29 | 98 | 98 | 96 | 96 | 3,000 | 96 |
| 2008-10-28 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-10-24 | 104 | 109 | 100 | 109 | 3,000 | 109 |
| 2008-10-23 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-10-21 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-10-17 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-10-16 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2008-10-15 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-10-10 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2008-10-09 | 100 | 110 | 100 | 110 | 2,000 | 110 |
| 2008-10-08 | 103 | 110 | 103 | 110 | 4,000 | 110 |
| 2008-10-07 | 105 | 120 | 105 | 120 | 3,000 | 120 |
| 2008-10-06 | 125 | 125 | 120 | 120 | 2,000 | 120 |
| 2008-09-25 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-09-16 | 110 | 121 | 110 | 121 | 5,000 | 121 |
| 2008-09-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-09-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-09-05 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-09-04 | 130 | 132 | 129 | 129 | 6,000 | 129 |
| 2008-09-03 | 127 | 130 | 127 | 130 | 4,000 | 130 |
| 2008-09-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-09-01 | 127 | 130 | 127 | 130 | 2,000 | 130 |
| 2008-08-25 | 158 | 158 | 127 | 127 | 2,000 | 127 |
| 2008-08-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-08-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-08-11 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2008-08-08 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-08-05 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-08-01 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2008-07-31 | 140 | 155 | 140 | 155 | 3,000 | 155 |
| 2008-07-25 | 150 | 150 | 135 | 135 | 2,000 | 135 |
| 2008-07-14 | 145 | 149 | 145 | 149 | 3,000 | 149 |
| 2008-07-11 | 133 | 135 | 133 | 135 | 2,000 | 135 |
| 2008-06-25 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2008-06-13 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2008-06-05 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-06-03 | 145 | 148 | 143 | 148 | 5,000 | 148 |
| 2008-06-02 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2008-05-28 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2008-05-27 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2008-05-21 | 139 | 140 | 139 | 140 | 2,000 | 140 |
| 2008-05-20 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-05-19 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-05-15 | 153 | 156 | 153 | 156 | 7,000 | 156 |
| 2008-05-14 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-05-01 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2008-04-30 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2008-04-28 | 129 | 134 | 129 | 134 | 4,000 | 134 |
| 2008-04-25 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-04-23 | 122 | 122 | 121 | 121 | 3,000 | 121 |
| 2008-04-18 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-04-17 | 123 | 123 | 115 | 115 | 8,000 | 115 |
| 2008-04-16 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2008-04-08 | 130 | 137 | 130 | 137 | 3,000 | 137 |
| 2008-03-25 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-03-24 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-03-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-03-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-03-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-02-27 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2008-02-25 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2008-02-22 | 141 | 146 | 141 | 146 | 5,000 | 146 |
| 2008-02-21 | 154 | 156 | 154 | 156 | 2,000 | 156 |
| 2008-02-19 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-02-18 | 154 | 154 | 140 | 140 | 2,000 | 140 |
| 2008-02-14 | 140 | 145 | 140 | 145 | 6,000 | 145 |
| 2008-02-13 | 144 | 150 | 144 | 150 | 12,000 | 150 |
| 2008-02-08 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-02-07 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-02-06 | 146 | 146 | 144 | 144 | 2,000 | 144 |
| 2008-02-04 | 140 | 141 | 140 | 141 | 2,000 | 141 |
| 2008-02-01 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-01-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-01-29 | 136 | 149 | 136 | 149 | 10,000 | 149 |
| 2008-01-25 | 137 | 149 | 137 | 149 | 2,000 | 149 |
| 2008-01-23 | 133 | 134 | 133 | 134 | 3,000 | 134 |
| 2008-01-21 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-01-18 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-01-16 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2008-01-15 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2008-01-11 | 157 | 157 | 150 | 150 | 5,000 | 150 |
| 2008-01-09 | 158 | 158 | 157 | 157 | 6,000 | 157 |
| 2008-01-08 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-01-07 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-01-04 | 162 | 162 | 162 | 162 | 1,000 | 162 |
分割・併合履歴 ： なし
