4720 (株)城南進学研究社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	102	102	98	98	2,000	98
2010-12-28	99	99	97	97	13,000	97
2010-12-27	99	100	99	100	5,000	100
2010-12-24	100	100	100	100	3,000	100
2010-12-22	101	101	101	101	7,000	101
2010-12-21	102	103	102	103	3,000	103
2010-12-17	102	104	102	104	4,000	104
2010-12-16	100	102	99	102	4,000	102
2010-12-15	102	102	101	101	3,000	101
2010-12-14	100	101	99	99	8,000	99
2010-12-13	101	101	101	101	1,000	101
2010-12-10	101	101	100	101	6,000	101
2010-12-09	101	101	100	100	10,000	100
2010-12-08	102	110	101	101	87,000	101
2010-12-07	100	100	99	99	6,000	99
2010-12-06	101	101	101	101	6,000	101
2010-12-03	101	102	100	102	7,000	102
2010-12-01	99	103	98	103	21,000	103
2010-11-30	101	102	100	102	20,000	102
2010-11-29	105	105	104	104	4,000	104
2010-11-26	111	111	103	105	50,000	105
2010-11-25	139	139	116	117	141,000	117
2010-11-24	114	129	114	129	134,000	129
2010-11-22	116	116	112	112	6,000	112
2010-11-19	105	116	105	116	41,000	116
2010-11-18	99	100	91	100	24,000	100
2010-11-16	93	93	93	93	1,000	93
2010-11-10	93	97	93	97	3,000	97
2010-11-08	97	97	97	97	4,000	97
2010-11-02	101	107	98	107	6,000	107
2010-10-28	101	101	101	101	2,000	101
2010-10-27	105	105	105	105	2,000	105
2010-10-25	115	115	106	110	5,000	110
2010-10-22	105	110	105	110	6,000	110
2010-10-07	110	115	110	115	3,000	115
2010-10-05	114	115	109	115	3,000	115
2010-09-30	112	112	112	112	1,000	112
2010-09-29	110	110	110	110	1,000	110
2010-09-28	111	111	111	111	2,000	111
2010-09-27	106	106	106	106	2,000	106
2010-09-24	109	110	109	110	4,000	110
2010-09-22	109	109	104	104	3,000	104
2010-09-21	107	109	103	109	5,000	109
2010-09-17	107	107	107	107	1,000	107
2010-09-16	108	108	107	107	4,000	107
2010-09-15	109	109	109	109	4,000	109
2010-09-14	109	109	109	109	2,000	109
2010-09-13	112	112	110	110	7,000	110
2010-09-10	112	113	112	113	3,000	113
2010-09-08	114	114	109	114	4,000	114
2010-09-06	115	117	115	117	3,000	117
2010-09-01	126	126	116	116	3,000	116
2010-08-31	120	120	120	120	4,000	120
2010-08-30	120	124	120	124	2,000	124
2010-08-27	109	119	109	119	3,000	119
2010-08-26	117	117	110	114	5,000	114
2010-08-25	112	112	109	109	3,000	109
2010-08-23	109	109	108	108	3,000	108
2010-08-20	107	117	107	117	4,000	117
2010-08-19	110	110	110	110	4,000	110
2010-08-18	111	111	111	111	2,000	111
2010-08-17	118	118	115	115	3,000	115
2010-08-16	122	122	122	122	1,000	122
2010-08-12	123	123	123	123	1,000	123
2010-08-11	133	133	133	133	1,000	133
2010-08-10	129	131	128	131	5,000	131
2010-08-09	137	138	135	135	11,000	135
2010-08-06	137	137	136	136	6,000	136
2010-08-04	125	129	125	129	5,000	129
2010-08-03	131	131	130	130	3,000	130
2010-08-02	132	132	128	130	19,000	130
2010-07-29	136	136	134	134	2,000	134
2010-07-28	138	138	135	135	5,000	135
2010-07-27	136	137	136	136	5,000	136
2010-07-26	136	136	136	136	2,000	136
2010-07-23	136	136	135	135	2,000	135
2010-07-22	136	136	136	136	2,000	136
2010-07-21	142	143	135	136	33,000	136
2010-07-20	139	141	139	141	14,000	141
2010-07-16	134	138	134	138	2,000	138
2010-07-15	134	134	133	133	4,000	133
2010-07-14	135	135	135	135	6,000	135
2010-07-13	138	138	136	136	5,000	136
2010-07-12	142	142	136	136	3,000	136
2010-07-09	137	139	133	139	11,000	139
2010-07-08	137	140	137	137	12,000	137
2010-07-07	135	138	135	137	7,000	137
2010-07-06	134	140	134	140	12,000	140
2010-07-05	128	133	128	133	7,000	133
2010-07-02	129	129	129	129	1,000	129
2010-07-01	118	120	118	120	5,000	120
2010-06-30	118	118	118	118	2,000	118
2010-06-28	120	121	120	121	2,000	121
2010-06-25	129	129	120	128	4,000	128
2010-06-24	122	128	122	128	7,000	128
2010-06-23	117	120	117	120	6,000	120
2010-06-22	117	117	117	117	1,000	117
2010-06-21	113	113	113	113	1,000	113
2010-06-18	109	109	108	108	4,000	108
2010-06-17	112	114	112	112	8,000	112
2010-06-16	112	115	110	110	7,000	110
2010-06-15	113	114	108	112	25,000	112
2010-06-14	119	123	115	118	25,000	118
2010-06-11	134	134	134	134	1,000	134
2010-06-10	135	135	135	135	1,000	135
2010-06-09	135	135	135	135	1,000	135
2010-05-27	145	145	145	145	1,000	145
2010-05-26	138	138	138	138	3,000	138
2010-05-25	143	143	138	138	5,000	138
2010-05-24	139	148	139	147	4,000	147
2010-05-21	140	147	140	143	41,000	143
2010-05-20	140	140	135	136	26,000	136
2010-05-19	145	152	138	142	78,000	142
2010-05-18	123	147	123	147	69,000	147
2010-05-17	136	138	136	138	3,000	138
2010-05-14	140	140	140	140	1,000	140
2010-05-13	145	145	140	140	11,000	140
2010-05-12	146	146	144	144	2,000	144
2010-05-11	145	145	137	143	13,000	143
2010-05-10	145	145	145	145	5,000	145
2010-05-07	140	145	133	140	9,000	140
2010-05-06	148	148	143	143	6,000	143
2010-04-30	143	148	143	148	7,000	148
2010-04-28	140	148	140	148	4,000	148
2010-04-27	150	150	149	150	12,000	150
2010-04-23	153	153	152	152	3,000	152
2010-04-22	148	149	145	149	9,000	149
2010-04-21	152	152	149	150	10,000	150
2010-04-20	152	153	149	152	30,000	152
2010-04-19	151	153	147	150	23,000	150
2010-04-16	144	147	144	147	17,000	147
2010-04-15	142	147	139	146	30,000	146
2010-04-14	144	144	136	143	22,000	143
2010-04-13	149	155	140	145	114,000	145
2010-04-12	131	141	131	139	30,000	139
2010-04-09	133	133	127	127	11,000	127
2010-04-08	132	132	130	131	27,000	131
2010-04-07	132	132	132	132	2,000	132
2010-04-06	134	134	134	134	5,000	134
2010-04-05	130	133	129	133	16,000	133
2010-04-02	130	131	129	131	12,000	131
2010-04-01	131	132	131	132	14,000	132
2010-03-31	130	131	130	131	11,000	131
2010-03-30	131	132	130	131	7,000	131
2010-03-29	130	132	130	132	6,000	132
2010-03-26	138	138	130	131	21,000	131
2010-03-25	129	134	128	134	24,000	134
2010-03-24	128	128	126	126	10,000	126
2010-03-23	127	129	127	129	4,000	129
2010-03-19	128	130	127	130	11,000	130
2010-03-18	128	129	127	129	8,000	129
2010-03-17	130	132	129	129	11,000	129
2010-03-16	131	133	130	130	14,000	130
2010-03-15	129	135	128	134	45,000	134
2010-03-12	127	131	127	128	47,000	128
2010-03-11	140	140	125	134	133,000	134
2010-03-10	133	137	133	137	17,000	137
2010-03-09	131	132	122	132	15,000	132
2010-03-08	131	133	129	132	14,000	132
2010-03-05	137	137	132	132	25,000	132
2010-03-04	144	144	138	138	32,000	138
2010-03-03	136	149	135	144	93,000	144
2010-03-02	123	141	123	141	154,000	141
2010-03-01	119	120	110	120	155,000	120
2010-02-26	116	125	116	125	22,000	125
2010-02-25	113	115	113	115	4,000	115
2010-02-24	116	116	116	116	2,000	116
2010-02-23	113	119	113	116	7,000	116
2010-02-22	122	122	113	113	46,000	113
2010-02-19	128	132	120	128	66,000	128
2010-02-18	105	129	105	126	45,000	126
2010-02-17	91	105	91	105	21,000	105
2010-02-16	91	96	90	95	149,000	95
2010-02-15	90	90	90	90	1,000	90
2010-02-12	91	91	90	91	3,000	91
2010-02-10	92	95	90	92	13,000	92
2010-02-09	109	109	97	97	5,000	97
2010-02-05	93	99	93	99	7,000	99
2010-02-04	92	95	92	95	3,000	95
2010-02-03	92	92	92	92	1,000	92
2010-02-02	92	92	92	92	1,000	92
2010-02-01	92	98	92	95	5,000	95
2010-01-29	88	88	88	88	3,000	88
2010-01-28	88	93	88	93	2,000	93
2010-01-27	88	88	88	88	1,000	88
2010-01-26	85	85	85	85	2,000	85
2010-01-25	90	90	90	90	1,000	90
2010-01-22	90	90	90	90	4,000	90
2010-01-20	90	91	90	90	6,000	90
2010-01-06	88	93	88	93	2,000	93

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4720 (株)城南進学研究社 の時系列データ [2010年度]

4720 (株)城南進学研究社の時系列データ [2010年度]