1. HOME >
  2. 株価時系列 >
  3. 4720 >
  4. 2012年

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
2012-12-282032032012013,000201
2012-12-272032032002009,000200
2012-12-262002012002015,000201
2012-12-252002001992008,000200
2012-12-211981981981984,000198
2012-12-201981981961964,000196
2012-12-191951981951983,000198
2012-12-171901901901909,000190
2012-12-141851851851851,000185
2012-12-131831851821856,000185
2012-12-121811831811817,000181
2012-12-111811821811815,000181
2012-12-101811841811839,000183
2012-12-071831831831833,000183
2012-12-0618018018018010,000180
2012-12-0518018017917915,000179
2012-12-0418418618018026,000180
2012-12-0318818818518511,000185
2012-11-301831851831852,000185
2012-11-281831831831831,000183
2012-11-271831831831836,000183
2012-11-261881881881881,000188
2012-11-221831831831831,000183
2012-11-211831831831832,000183
2012-11-201831841831842,000184
2012-11-131801801801802,000180
2012-11-121831831831833,000183
2012-11-081851851841844,000184
2012-11-061861861861865,000186
2012-11-051901901901901,000190
2012-11-021901901901906,000190
2012-10-311871871871871,000187
2012-10-301851851851851,000185
2012-10-291811851811852,000185
2012-10-251811811811811,000181
2012-10-2318118118018010,000180
2012-10-181801801801801,000180
2012-10-171801801801801,000180
2012-10-121801801801802,000180
2012-10-111841841841842,000184
2012-10-101801801801801,000180
2012-10-091831851811857,000185
2012-09-251921921921922,000192
2012-09-241851911851917,000191
2012-09-191901901901902,000190
2012-09-181881881851857,000185
2012-09-141881881881881,000188
2012-09-131901901861866,000186
2012-09-121901901901901,000190
2012-09-111861861851854,000185
2012-09-101891891891891,000189
2012-09-071871871871871,000187
2012-09-061871871871871,000187
2012-08-241901921901925,000192
2012-08-231911911901904,000190
2012-08-221951951921923,000192
2012-08-161911931901937,000193
2012-08-151971971971973,000197
2012-08-101921921921924,000192
2012-08-091992001992002,000200
2012-08-081911931911932,000193
2012-08-071911931911933,000193
2012-08-061911911911914,000191
2012-08-021971971911916,000191
2012-07-312052052052051,000205
2012-07-252042042042041,000204
2012-07-241941941941941,000194
2012-07-201971971961962,000196
2012-07-122052052052051,000205
2012-07-102052052052052,000205
2012-07-091952001952002,000200
2012-07-041971971961974,000197
2012-07-031972001972008,000200
2012-07-021961961961961,000196
2012-06-291951951951951,000195
2012-06-251991991991993,000199
2012-06-221941941921924,000192
2012-06-211951951951951,000195
2012-06-201921921921921,000192
2012-06-191961961961961,000196
2012-06-142002001951956,000195
2012-06-122122122122121,000212
2012-06-112132132132132,000213
2012-06-061931931931931,000193
2012-05-312002002002001,000200
2012-05-251951951951951,000195
2012-05-221951951951952,000195
2012-05-211941941941941,000194
2012-05-181881951881954,000195
2012-05-162092092092094,000209
2012-05-142102142052054,000205
2012-05-112102102102101,000210
2012-05-102102102102101,000210
2012-05-092102102102101,000210
2012-05-082022022022021,000202
2012-04-272112112112111,000211
2012-04-262072102072102,000210
2012-04-252152152032044,000204
2012-04-242132152132153,000215
2012-04-232102102102101,000210
2012-04-1720721620721612,000216
2012-04-162102102092092,000209
2012-04-132022102022106,000210
2012-04-122092092012013,000201
2012-04-112132132132131,000213
2012-04-102082082082081,000208
2012-04-052142142142143,000214
2012-04-042122172062175,000217
2012-04-032252252202209,000220
2012-04-022252252242245,000224
2012-03-292252252252251,000225
2012-03-282252252252251,000225
2012-03-2724924922222212,000222
2012-03-262252272252276,000227
2012-03-232272272272271,000227
2012-03-2122622722622717,000227
2012-03-1921722521722410,000224
2012-03-142182182162163,000216
2012-03-132182192182188,000218
2012-03-122212212202204,000220
2012-03-0921522021522014,000220
2012-03-062182182182182,000218
2012-03-052202202202202,000220
2012-03-022202202202202,000220
2012-03-0122422421121932,000219
2012-02-292122192122198,000219
2012-02-2820321320320712,000207
2012-02-2720120420120315,000203
2012-02-232002052002036,000203
2012-02-221992041992046,000204
2012-02-201962011961989,000198
2012-02-1720120119319615,000196
2012-02-161932011932019,000201
2012-02-152022021992017,000201
2012-02-1419819919419911,000199
2012-02-132032031972024,000202
2012-02-102052052032035,000203
2012-02-0921521520620611,000206
2012-02-082202202142147,000214
2012-02-0722222222022015,000220
2012-02-0621621820621719,000217
2012-02-0319721019719830,000198
2012-02-021881941881942,000194
2012-02-011901901871874,000187
2012-01-311871891871894,000189
2012-01-3019219218719012,000190
2012-01-271901901901906,000190
2012-01-251871871871871,000187
2012-01-2317718717718711,000187
2012-01-201801871801874,000187
2012-01-1818718718218212,000182
2012-01-171851851851852,000185
2012-01-161851891821828,000182
2012-01-1318518518518510,000185
2012-01-121801841801848,000184
2012-01-1117818117818012,000180
2012-01-101731781731783,000178
2012-01-061731731651739,000173
2012-01-051771771771771,000177
2012-01-041801801801801,000180

分割・併合履歴 ： なし