4720 (株)城南進学研究社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 203 | 203 | 201 | 201 | 3,000 | 201 |
| 2012-12-27 | 203 | 203 | 200 | 200 | 9,000 | 200 |
| 2012-12-26 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 2012-12-25 | 200 | 200 | 199 | 200 | 8,000 | 200 |
| 2012-12-21 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2012-12-20 | 198 | 198 | 196 | 196 | 4,000 | 196 |
| 2012-12-19 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 2012-12-17 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2012-12-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-12-13 | 183 | 185 | 182 | 185 | 6,000 | 185 |
| 2012-12-12 | 181 | 183 | 181 | 181 | 7,000 | 181 |
| 2012-12-11 | 181 | 182 | 181 | 181 | 5,000 | 181 |
| 2012-12-10 | 181 | 184 | 181 | 183 | 9,000 | 183 |
| 2012-12-07 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2012-12-06 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2012-12-05 | 180 | 180 | 179 | 179 | 15,000 | 179 |
| 2012-12-04 | 184 | 186 | 180 | 180 | 26,000 | 180 |
| 2012-12-03 | 188 | 188 | 185 | 185 | 11,000 | 185 |
| 2012-11-30 | 183 | 185 | 183 | 185 | 2,000 | 185 |
| 2012-11-28 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-11-27 | 183 | 183 | 183 | 183 | 6,000 | 183 |
| 2012-11-26 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-11-22 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-11-21 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2012-11-20 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2012-11-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-11-12 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2012-11-08 | 185 | 185 | 184 | 184 | 4,000 | 184 |
| 2012-11-06 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2012-11-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-11-02 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2012-10-31 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-10-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-10-29 | 181 | 185 | 181 | 185 | 2,000 | 185 |
| 2012-10-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-10-23 | 181 | 181 | 180 | 180 | 10,000 | 180 |
| 2012-10-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-10-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-10-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-10-11 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2012-10-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-10-09 | 183 | 185 | 181 | 185 | 7,000 | 185 |
| 2012-09-25 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2012-09-24 | 185 | 191 | 185 | 191 | 7,000 | 191 |
| 2012-09-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-09-18 | 188 | 188 | 185 | 185 | 7,000 | 185 |
| 2012-09-14 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-09-13 | 190 | 190 | 186 | 186 | 6,000 | 186 |
| 2012-09-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-09-11 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2012-09-10 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-09-07 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-09-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-08-24 | 190 | 192 | 190 | 192 | 5,000 | 192 |
| 2012-08-23 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2012-08-22 | 195 | 195 | 192 | 192 | 3,000 | 192 |
| 2012-08-16 | 191 | 193 | 190 | 193 | 7,000 | 193 |
| 2012-08-15 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2012-08-10 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2012-08-09 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2012-08-08 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 2012-08-07 | 191 | 193 | 191 | 193 | 3,000 | 193 |
| 2012-08-06 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2012-08-02 | 197 | 197 | 191 | 191 | 6,000 | 191 |
| 2012-07-31 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-07-25 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-07-24 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-07-20 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2012-07-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-07-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2012-07-09 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2012-07-04 | 197 | 197 | 196 | 197 | 4,000 | 197 |
| 2012-07-03 | 197 | 200 | 197 | 200 | 8,000 | 200 |
| 2012-07-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2012-06-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-06-25 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2012-06-22 | 194 | 194 | 192 | 192 | 4,000 | 192 |
| 2012-06-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-06-20 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-06-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2012-06-14 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2012-06-12 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-06-11 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2012-06-06 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-05-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-05-25 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-05-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-05-21 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-05-18 | 188 | 195 | 188 | 195 | 4,000 | 195 |
| 2012-05-16 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2012-05-14 | 210 | 214 | 205 | 205 | 4,000 | 205 |
| 2012-05-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-05-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-05-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-05-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-04-27 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2012-04-26 | 207 | 210 | 207 | 210 | 2,000 | 210 |
| 2012-04-25 | 215 | 215 | 203 | 204 | 4,000 | 204 |
| 2012-04-24 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2012-04-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-04-17 | 207 | 216 | 207 | 216 | 12,000 | 216 |
| 2012-04-16 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2012-04-13 | 202 | 210 | 202 | 210 | 6,000 | 210 |
| 2012-04-12 | 209 | 209 | 201 | 201 | 3,000 | 201 |
| 2012-04-11 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-04-10 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2012-04-05 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2012-04-04 | 212 | 217 | 206 | 217 | 5,000 | 217 |
| 2012-04-03 | 225 | 225 | 220 | 220 | 9,000 | 220 |
| 2012-04-02 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2012-03-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-03-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-03-27 | 249 | 249 | 222 | 222 | 12,000 | 222 |
| 2012-03-26 | 225 | 227 | 225 | 227 | 6,000 | 227 |
| 2012-03-23 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-03-21 | 226 | 227 | 226 | 227 | 17,000 | 227 |
| 2012-03-19 | 217 | 225 | 217 | 224 | 10,000 | 224 |
| 2012-03-14 | 218 | 218 | 216 | 216 | 3,000 | 216 |
| 2012-03-13 | 218 | 219 | 218 | 218 | 8,000 | 218 |
| 2012-03-12 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2012-03-09 | 215 | 220 | 215 | 220 | 14,000 | 220 |
| 2012-03-06 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-03-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2012-03-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2012-03-01 | 224 | 224 | 211 | 219 | 32,000 | 219 |
| 2012-02-29 | 212 | 219 | 212 | 219 | 8,000 | 219 |
| 2012-02-28 | 203 | 213 | 203 | 207 | 12,000 | 207 |
| 2012-02-27 | 201 | 204 | 201 | 203 | 15,000 | 203 |
| 2012-02-23 | 200 | 205 | 200 | 203 | 6,000 | 203 |
| 2012-02-22 | 199 | 204 | 199 | 204 | 6,000 | 204 |
| 2012-02-20 | 196 | 201 | 196 | 198 | 9,000 | 198 |
| 2012-02-17 | 201 | 201 | 193 | 196 | 15,000 | 196 |
| 2012-02-16 | 193 | 201 | 193 | 201 | 9,000 | 201 |
| 2012-02-15 | 202 | 202 | 199 | 201 | 7,000 | 201 |
| 2012-02-14 | 198 | 199 | 194 | 199 | 11,000 | 199 |
| 2012-02-13 | 203 | 203 | 197 | 202 | 4,000 | 202 |
| 2012-02-10 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 2012-02-09 | 215 | 215 | 206 | 206 | 11,000 | 206 |
| 2012-02-08 | 220 | 220 | 214 | 214 | 7,000 | 214 |
| 2012-02-07 | 222 | 222 | 220 | 220 | 15,000 | 220 |
| 2012-02-06 | 216 | 218 | 206 | 217 | 19,000 | 217 |
| 2012-02-03 | 197 | 210 | 197 | 198 | 30,000 | 198 |
| 2012-02-02 | 188 | 194 | 188 | 194 | 2,000 | 194 |
| 2012-02-01 | 190 | 190 | 187 | 187 | 4,000 | 187 |
| 2012-01-31 | 187 | 189 | 187 | 189 | 4,000 | 189 |
| 2012-01-30 | 192 | 192 | 187 | 190 | 12,000 | 190 |
| 2012-01-27 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2012-01-25 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-01-23 | 177 | 187 | 177 | 187 | 11,000 | 187 |
| 2012-01-20 | 180 | 187 | 180 | 187 | 4,000 | 187 |
| 2012-01-18 | 187 | 187 | 182 | 182 | 12,000 | 182 |
| 2012-01-17 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-01-16 | 185 | 189 | 182 | 182 | 8,000 | 182 |
| 2012-01-13 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2012-01-12 | 180 | 184 | 180 | 184 | 8,000 | 184 |
| 2012-01-11 | 178 | 181 | 178 | 180 | 12,000 | 180 |
| 2012-01-10 | 173 | 178 | 173 | 178 | 3,000 | 178 |
| 2012-01-06 | 173 | 173 | 165 | 173 | 9,000 | 173 |
| 2012-01-05 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2012-01-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： なし
