4720 (株)城南進学研究社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-12-28 | 88 | 88 | 87 | 87 | 2,000 | 87 |
| 2009-12-25 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-12-24 | 87 | 87 | 85 | 85 | 5,000 | 85 |
| 2009-12-22 | 88 | 88 | 87 | 88 | 5,000 | 88 |
| 2009-12-17 | 88 | 90 | 88 | 90 | 3,000 | 90 |
| 2009-12-15 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-12-14 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2009-12-11 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-12-10 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-12-03 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-12-02 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-11-25 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-11-24 | 90 | 95 | 90 | 95 | 3,000 | 95 |
| 2009-11-20 | 89 | 92 | 89 | 92 | 2,000 | 92 |
| 2009-11-19 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2009-11-18 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-11-13 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2009-11-12 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-11-11 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-11-05 | 98 | 98 | 92 | 92 | 7,000 | 92 |
| 2009-11-04 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-10-30 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-10-28 | 110 | 110 | 104 | 104 | 2,000 | 104 |
| 2009-10-23 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-10-21 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2009-10-20 | 106 | 106 | 105 | 105 | 3,000 | 105 |
| 2009-10-19 | 107 | 107 | 105 | 105 | 3,000 | 105 |
| 2009-10-15 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-10-07 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-10-05 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-10-01 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-09-30 | 114 | 114 | 107 | 107 | 2,000 | 107 |
| 2009-09-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-09-28 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-09-25 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-09-24 | 113 | 114 | 113 | 114 | 3,000 | 114 |
| 2009-09-18 | 120 | 120 | 115 | 115 | 3,000 | 115 |
| 2009-09-17 | 126 | 126 | 121 | 121 | 2,000 | 121 |
| 2009-09-16 | 124 | 124 | 119 | 124 | 4,000 | 124 |
| 2009-09-15 | 120 | 124 | 120 | 124 | 8,000 | 124 |
| 2009-09-14 | 119 | 123 | 119 | 123 | 8,000 | 123 |
| 2009-09-11 | 130 | 134 | 130 | 134 | 5,000 | 134 |
| 2009-09-10 | 132 | 132 | 131 | 131 | 2,000 | 131 |
| 2009-09-09 | 135 | 137 | 132 | 137 | 5,000 | 137 |
| 2009-09-08 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-09-07 | 128 | 129 | 125 | 129 | 5,000 | 129 |
| 2009-09-04 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-09-03 | 137 | 142 | 137 | 138 | 6,000 | 138 |
| 2009-09-02 | 140 | 142 | 139 | 142 | 8,000 | 142 |
| 2009-09-01 | 137 | 140 | 132 | 135 | 18,000 | 135 |
| 2009-08-31 | 152 | 152 | 143 | 147 | 9,000 | 147 |
| 2009-08-28 | 158 | 162 | 150 | 157 | 24,000 | 157 |
| 2009-08-27 | 189 | 193 | 155 | 160 | 74,000 | 160 |
| 2009-08-26 | 118 | 169 | 118 | 169 | 55,000 | 169 |
| 2009-08-25 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-08-24 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-08-19 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2009-08-18 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-08-14 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-08-13 | 116 | 116 | 112 | 112 | 3,000 | 112 |
| 2009-08-12 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-08-06 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2009-07-24 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-07-22 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-07-21 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-07-14 | 116 | 116 | 110 | 110 | 3,000 | 110 |
| 2009-07-13 | 110 | 115 | 110 | 115 | 2,000 | 115 |
| 2009-07-09 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-07-08 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-06-29 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-06-25 | 129 | 129 | 115 | 115 | 2,000 | 115 |
| 2009-06-16 | 127 | 130 | 127 | 130 | 3,000 | 130 |
| 2009-06-15 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2009-06-12 | 115 | 116 | 115 | 115 | 4,000 | 115 |
| 2009-06-11 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-06-10 | 119 | 120 | 119 | 120 | 2,000 | 120 |
| 2009-06-09 | 111 | 112 | 111 | 112 | 2,000 | 112 |
| 2009-06-08 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2009-06-03 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-06-02 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-05-25 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-05-13 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-05-12 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-04-28 | 89 | 89 | 88 | 88 | 4,000 | 88 |
| 2009-04-24 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-04-22 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-04-15 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-03-26 | 95 | 99 | 95 | 99 | 2,000 | 99 |
| 2009-03-25 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-03-17 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-03-13 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-03-12 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2009-03-11 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2009-03-09 | 102 | 105 | 102 | 105 | 6,000 | 105 |
| 2009-03-06 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2009-03-05 | 100 | 102 | 100 | 102 | 3,000 | 102 |
| 2009-03-04 | 100 | 100 | 100 | 100 | 17,000 | 100 |
| 2009-02-27 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2009-02-26 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2009-02-25 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2009-02-23 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2009-02-20 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2009-02-19 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-02-04 | 89 | 89 | 89 | 89 | 3,000 | 89 |
| 2009-02-03 | 89 | 89 | 89 | 89 | 3,000 | 89 |
| 2009-02-02 | 88 | 89 | 88 | 89 | 9,000 | 89 |
| 2009-01-23 | 83 | 88 | 80 | 88 | 4,000 | 88 |
| 2009-01-20 | 80 | 81 | 80 | 81 | 16,000 | 81 |
| 2009-01-13 | 80 | 81 | 80 | 81 | 2,000 | 81 |
| 2009-01-09 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-01-07 | 87 | 88 | 87 | 88 | 2,000 | 88 |
分割・併合履歴 ： なし
