4720 (株)城南進学研究社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2011-12-29 | 183 | 185 | 183 | 185 | 12,000 | 185 |
| 2011-12-28 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2011-12-27 | 181 | 184 | 180 | 184 | 18,000 | 184 |
| 2011-12-26 | 169 | 180 | 169 | 180 | 27,000 | 180 |
| 2011-12-22 | 181 | 181 | 171 | 171 | 28,000 | 171 |
| 2011-12-20 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2011-12-19 | 184 | 186 | 181 | 181 | 17,000 | 181 |
| 2011-12-16 | 180 | 180 | 179 | 179 | 36,000 | 179 |
| 2011-12-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-12-14 | 172 | 175 | 170 | 170 | 9,000 | 170 |
| 2011-12-13 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2011-12-12 | 172 | 172 | 171 | 172 | 3,000 | 172 |
| 2011-12-09 | 165 | 175 | 165 | 172 | 18,000 | 172 |
| 2011-12-08 | 162 | 164 | 162 | 164 | 9,000 | 164 |
| 2011-12-06 | 162 | 162 | 156 | 156 | 10,000 | 156 |
| 2011-12-05 | 162 | 166 | 162 | 165 | 18,000 | 165 |
| 2011-12-02 | 160 | 160 | 159 | 159 | 6,000 | 159 |
| 2011-12-01 | 156 | 159 | 156 | 159 | 10,000 | 159 |
| 2011-11-29 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 2011-11-28 | 147 | 151 | 142 | 151 | 16,000 | 151 |
| 2011-11-25 | 144 | 146 | 144 | 146 | 3,000 | 146 |
| 2011-11-24 | 140 | 142 | 140 | 141 | 4,000 | 141 |
| 2011-11-22 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2011-11-21 | 141 | 145 | 141 | 145 | 3,000 | 145 |
| 2011-11-17 | 143 | 149 | 140 | 149 | 4,000 | 149 |
| 2011-11-16 | 147 | 147 | 137 | 144 | 6,000 | 144 |
| 2011-11-15 | 141 | 147 | 141 | 147 | 3,000 | 147 |
| 2011-11-11 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2011-11-09 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2011-11-08 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2011-11-07 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-11-04 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 2011-11-02 | 141 | 141 | 139 | 139 | 7,000 | 139 |
| 2011-10-31 | 143 | 143 | 139 | 141 | 5,000 | 141 |
| 2011-10-26 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2011-10-25 | 133 | 135 | 133 | 135 | 5,000 | 135 |
| 2011-10-24 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2011-10-21 | 138 | 138 | 138 | 138 | 7,000 | 138 |
| 2011-10-20 | 136 | 136 | 135 | 136 | 9,000 | 136 |
| 2011-10-19 | 132 | 133 | 132 | 133 | 5,000 | 133 |
| 2011-10-18 | 130 | 134 | 130 | 134 | 10,000 | 134 |
| 2011-10-17 | 136 | 137 | 136 | 137 | 5,000 | 137 |
| 2011-10-13 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2011-10-12 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2011-10-06 | 125 | 127 | 125 | 127 | 8,000 | 127 |
| 2011-10-05 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2011-10-04 | 132 | 135 | 132 | 135 | 4,000 | 135 |
| 2011-09-30 | 132 | 135 | 132 | 135 | 9,000 | 135 |
| 2011-09-22 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2011-09-16 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2011-09-15 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2011-09-09 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-09-06 | 131 | 135 | 131 | 135 | 2,000 | 135 |
| 2011-09-05 | 133 | 134 | 133 | 134 | 2,000 | 134 |
| 2011-08-30 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2011-08-29 | 139 | 139 | 137 | 137 | 9,000 | 137 |
| 2011-08-26 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2011-08-25 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2011-08-24 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-08-23 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2011-08-22 | 139 | 141 | 139 | 141 | 4,000 | 141 |
| 2011-08-19 | 143 | 143 | 139 | 139 | 3,000 | 139 |
| 2011-08-11 | 143 | 146 | 143 | 146 | 3,000 | 146 |
| 2011-08-10 | 145 | 148 | 145 | 148 | 3,000 | 148 |
| 2011-08-09 | 140 | 140 | 134 | 136 | 11,000 | 136 |
| 2011-08-08 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-08-05 | 152 | 152 | 131 | 137 | 62,000 | 137 |
| 2011-08-04 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2011-08-03 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2011-08-02 | 154 | 154 | 152 | 152 | 2,000 | 152 |
| 2011-08-01 | 156 | 159 | 156 | 159 | 5,000 | 159 |
| 2011-07-29 | 156 | 160 | 156 | 160 | 4,000 | 160 |
| 2011-07-26 | 150 | 156 | 150 | 156 | 9,000 | 156 |
| 2011-07-25 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2011-07-22 | 148 | 150 | 148 | 150 | 7,000 | 150 |
| 2011-07-21 | 147 | 147 | 142 | 146 | 9,000 | 146 |
| 2011-07-20 | 143 | 146 | 142 | 144 | 5,000 | 144 |
| 2011-07-19 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-07-15 | 145 | 146 | 138 | 145 | 15,000 | 145 |
| 2011-07-14 | 138 | 140 | 135 | 140 | 7,000 | 140 |
| 2011-07-13 | 135 | 140 | 135 | 136 | 8,000 | 136 |
| 2011-07-12 | 131 | 134 | 130 | 134 | 9,000 | 134 |
| 2011-07-11 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2011-07-06 | 130 | 132 | 130 | 132 | 3,000 | 132 |
| 2011-07-04 | 138 | 138 | 125 | 131 | 33,000 | 131 |
| 2011-07-01 | 140 | 142 | 139 | 142 | 7,000 | 142 |
| 2011-06-29 | 141 | 145 | 140 | 140 | 14,000 | 140 |
| 2011-06-28 | 142 | 144 | 141 | 144 | 8,000 | 144 |
| 2011-06-24 | 141 | 145 | 141 | 145 | 10,000 | 145 |
| 2011-06-23 | 146 | 146 | 145 | 145 | 8,000 | 145 |
| 2011-06-22 | 128 | 147 | 127 | 147 | 48,000 | 147 |
| 2011-06-21 | 133 | 133 | 122 | 130 | 22,000 | 130 |
| 2011-06-20 | 129 | 130 | 122 | 130 | 19,000 | 130 |
| 2011-06-17 | 130 | 130 | 121 | 128 | 4,000 | 128 |
| 2011-06-16 | 120 | 130 | 120 | 127 | 11,000 | 127 |
| 2011-06-15 | 125 | 138 | 123 | 125 | 82,000 | 125 |
| 2011-06-14 | 116 | 120 | 116 | 120 | 8,000 | 120 |
| 2011-06-13 | 118 | 118 | 112 | 112 | 15,000 | 112 |
| 2011-06-07 | 108 | 110 | 108 | 110 | 2,000 | 110 |
| 2011-06-06 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 2011-06-01 | 110 | 115 | 110 | 115 | 4,000 | 115 |
| 2011-05-31 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2011-05-25 | 110 | 110 | 109 | 109 | 3,000 | 109 |
| 2011-05-24 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2011-05-20 | 108 | 110 | 105 | 110 | 4,000 | 110 |
| 2011-05-19 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2011-05-18 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2011-05-17 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2011-05-16 | 112 | 120 | 109 | 109 | 12,000 | 109 |
| 2011-05-13 | 107 | 114 | 99 | 107 | 64,000 | 107 |
| 2011-05-11 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2011-05-10 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2011-05-09 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2011-05-06 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2011-05-02 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2011-04-28 | 104 | 104 | 100 | 100 | 4,000 | 100 |
| 2011-04-27 | 100 | 102 | 100 | 102 | 6,000 | 102 |
| 2011-04-25 | 104 | 106 | 103 | 106 | 13,000 | 106 |
| 2011-04-20 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2011-04-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2011-04-07 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2011-04-06 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2011-04-05 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2011-04-04 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2011-03-31 | 103 | 103 | 101 | 101 | 2,000 | 101 |
| 2011-03-25 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2011-03-24 | 95 | 100 | 95 | 100 | 6,000 | 100 |
| 2011-03-23 | 96 | 100 | 96 | 100 | 3,000 | 100 |
| 2011-03-18 | 88 | 97 | 88 | 97 | 6,000 | 97 |
| 2011-03-17 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2011-03-16 | 71 | 100 | 70 | 100 | 40,000 | 100 |
| 2011-03-15 | 88 | 88 | 75 | 75 | 19,000 | 75 |
| 2011-03-14 | 91 | 92 | 83 | 88 | 36,000 | 88 |
| 2011-03-11 | 100 | 101 | 100 | 101 | 6,000 | 101 |
| 2011-03-10 | 104 | 104 | 102 | 102 | 4,000 | 102 |
| 2011-03-09 | 107 | 107 | 104 | 104 | 8,000 | 104 |
| 2011-03-08 | 105 | 108 | 103 | 103 | 17,000 | 103 |
| 2011-03-07 | 105 | 105 | 101 | 102 | 12,000 | 102 |
| 2011-03-04 | 102 | 109 | 101 | 106 | 40,000 | 106 |
| 2011-03-02 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2011-02-28 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2011-02-25 | 100 | 100 | 99 | 99 | 8,000 | 99 |
| 2011-02-24 | 100 | 100 | 99 | 99 | 7,000 | 99 |
| 2011-02-23 | 99 | 101 | 99 | 101 | 2,000 | 101 |
| 2011-02-22 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2011-02-21 | 101 | 101 | 100 | 100 | 3,000 | 100 |
| 2011-02-18 | 100 | 101 | 100 | 101 | 5,000 | 101 |
| 2011-02-15 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2011-02-10 | 100 | 101 | 99 | 101 | 4,000 | 101 |
| 2011-02-09 | 100 | 100 | 99 | 99 | 2,000 | 99 |
| 2011-02-08 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2011-02-07 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2011-02-04 | 102 | 106 | 99 | 100 | 14,000 | 100 |
| 2011-02-03 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2011-02-01 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2011-01-28 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2011-01-27 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 2011-01-26 | 98 | 98 | 98 | 98 | 5,000 | 98 |
| 2011-01-25 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2011-01-24 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 2011-01-21 | 102 | 103 | 102 | 102 | 6,000 | 102 |
| 2011-01-19 | 101 | 102 | 101 | 102 | 3,000 | 102 |
| 2011-01-18 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 2011-01-17 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2011-01-13 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2011-01-12 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2011-01-06 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2011-01-05 | 98 | 98 | 98 | 98 | 1,000 | 98 |
分割・併合履歴 ： なし
