4720 (株)城南進学研究社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-26 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-12-25 | 283 | 283 | 279 | 279 | 14,000 | 279 |
| 2013-12-24 | 281 | 287 | 281 | 283 | 5,000 | 283 |
| 2013-12-20 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2013-12-19 | 283 | 285 | 283 | 285 | 207,000 | 285 |
| 2013-12-17 | 281 | 283 | 281 | 283 | 3,000 | 283 |
| 2013-12-16 | 284 | 284 | 283 | 283 | 5,000 | 283 |
| 2013-12-13 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 2013-12-12 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-12-10 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-12-09 | 286 | 286 | 282 | 282 | 21,000 | 282 |
| 2013-12-06 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2013-12-05 | 294 | 294 | 290 | 293 | 57,000 | 293 |
| 2013-12-04 | 285 | 289 | 281 | 289 | 54,000 | 289 |
| 2013-12-03 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2013-12-02 | 278 | 282 | 278 | 282 | 4,000 | 282 |
| 2013-11-29 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2013-11-28 | 278 | 279 | 278 | 278 | 9,000 | 278 |
| 2013-11-27 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2013-11-26 | 280 | 281 | 280 | 280 | 10,000 | 280 |
| 2013-11-25 | 278 | 282 | 278 | 282 | 4,000 | 282 |
| 2013-11-22 | 278 | 282 | 278 | 282 | 2,000 | 282 |
| 2013-11-21 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2013-11-20 | 277 | 285 | 277 | 283 | 4,000 | 283 |
| 2013-11-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-11-18 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2013-11-14 | 275 | 275 | 272 | 272 | 6,000 | 272 |
| 2013-11-13 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-11-12 | 275 | 276 | 270 | 271 | 10,000 | 271 |
| 2013-11-11 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2013-11-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-11-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-11-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-10-30 | 269 | 280 | 269 | 280 | 12,000 | 280 |
| 2013-10-29 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2013-10-28 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-10-25 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2013-10-24 | 269 | 269 | 268 | 269 | 6,000 | 269 |
| 2013-10-23 | 268 | 269 | 268 | 269 | 4,000 | 269 |
| 2013-10-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-10-18 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2013-10-16 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2013-10-15 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 2013-10-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-10-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-10-04 | 272 | 273 | 271 | 271 | 9,000 | 271 |
| 2013-10-02 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2013-10-01 | 288 | 288 | 272 | 276 | 22,000 | 276 |
| 2013-09-27 | 268 | 272 | 268 | 272 | 5,000 | 272 |
| 2013-09-20 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2013-09-19 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-09-18 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2013-09-17 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2013-09-11 | 262 | 263 | 262 | 262 | 3,000 | 262 |
| 2013-09-09 | 267 | 268 | 267 | 268 | 2,000 | 268 |
| 2013-09-06 | 264 | 265 | 262 | 262 | 3,000 | 262 |
| 2013-09-04 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2013-09-03 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2013-09-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-08-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-08-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-08-27 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-08-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2013-08-23 | 265 | 265 | 263 | 263 | 3,000 | 263 |
| 2013-08-22 | 274 | 274 | 266 | 266 | 2,000 | 266 |
| 2013-08-21 | 264 | 267 | 264 | 267 | 2,000 | 267 |
| 2013-08-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-08-16 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2013-08-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-08-12 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-08-09 | 262 | 265 | 262 | 265 | 2,000 | 265 |
| 2013-08-06 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-08-05 | 263 | 263 | 261 | 262 | 4,000 | 262 |
| 2013-08-01 | 264 | 266 | 264 | 266 | 2,000 | 266 |
| 2013-07-31 | 263 | 266 | 263 | 263 | 7,000 | 263 |
| 2013-07-30 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-07-29 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-07-26 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 2013-07-25 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2013-07-24 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-07-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-07-22 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2013-07-19 | 274 | 275 | 273 | 275 | 4,000 | 275 |
| 2013-07-18 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-07-17 | 260 | 264 | 260 | 264 | 3,000 | 264 |
| 2013-07-16 | 255 | 262 | 255 | 262 | 6,000 | 262 |
| 2013-07-12 | 268 | 268 | 261 | 261 | 3,000 | 261 |
| 2013-07-11 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2013-07-10 | 276 | 276 | 260 | 260 | 3,000 | 260 |
| 2013-07-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-07-08 | 276 | 276 | 268 | 268 | 22,000 | 268 |
| 2013-07-05 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-07-04 | 273 | 278 | 273 | 278 | 4,000 | 278 |
| 2013-07-03 | 259 | 273 | 259 | 273 | 4,000 | 273 |
| 2013-07-02 | 253 | 259 | 253 | 259 | 10,000 | 259 |
| 2013-07-01 | 253 | 262 | 253 | 262 | 4,000 | 262 |
| 2013-06-28 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-06-27 | 247 | 251 | 247 | 251 | 6,000 | 251 |
| 2013-06-26 | 254 | 254 | 245 | 245 | 4,000 | 245 |
| 2013-06-25 | 251 | 251 | 246 | 247 | 9,000 | 247 |
| 2013-06-24 | 258 | 260 | 258 | 258 | 4,000 | 258 |
| 2013-06-21 | 255 | 258 | 251 | 258 | 18,000 | 258 |
| 2013-06-20 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2013-06-18 | 249 | 249 | 241 | 242 | 7,000 | 242 |
| 2013-06-17 | 241 | 250 | 241 | 250 | 6,000 | 250 |
| 2013-06-14 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2013-06-12 | 240 | 240 | 239 | 240 | 7,000 | 240 |
| 2013-06-11 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2013-06-10 | 255 | 255 | 226 | 243 | 7,000 | 243 |
| 2013-06-07 | 250 | 250 | 237 | 237 | 16,000 | 237 |
| 2013-06-06 | 270 | 278 | 256 | 258 | 24,000 | 258 |
| 2013-06-04 | 275 | 276 | 270 | 273 | 19,000 | 273 |
| 2013-06-03 | 280 | 285 | 278 | 279 | 11,000 | 279 |
| 2013-05-31 | 287 | 287 | 280 | 280 | 2,000 | 280 |
| 2013-05-30 | 284 | 288 | 280 | 288 | 10,000 | 288 |
| 2013-05-28 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2013-05-27 | 285 | 290 | 281 | 281 | 7,000 | 281 |
| 2013-05-24 | 286 | 288 | 286 | 286 | 4,000 | 286 |
| 2013-05-23 | 300 | 300 | 283 | 283 | 22,000 | 283 |
| 2013-05-22 | 293 | 300 | 293 | 300 | 25,000 | 300 |
| 2013-05-21 | 301 | 301 | 290 | 294 | 14,000 | 294 |
| 2013-05-20 | 290 | 300 | 290 | 294 | 15,000 | 294 |
| 2013-05-17 | 280 | 284 | 276 | 284 | 8,000 | 284 |
| 2013-05-16 | 295 | 295 | 270 | 280 | 25,000 | 280 |
| 2013-05-15 | 296 | 300 | 293 | 295 | 28,000 | 295 |
| 2013-05-14 | 289 | 293 | 289 | 292 | 23,000 | 292 |
| 2013-05-13 | 301 | 301 | 290 | 290 | 41,000 | 290 |
| 2013-05-10 | 305 | 305 | 301 | 304 | 27,000 | 304 |
| 2013-05-09 | 307 | 308 | 307 | 308 | 7,000 | 308 |
| 2013-05-08 | 307 | 309 | 301 | 308 | 29,000 | 308 |
| 2013-05-07 | 311 | 313 | 302 | 307 | 36,000 | 307 |
| 2013-05-02 | 301 | 319 | 299 | 314 | 48,000 | 314 |
| 2013-05-01 | 299 | 303 | 291 | 298 | 79,000 | 298 |
| 2013-04-30 | 314 | 320 | 306 | 317 | 32,000 | 317 |
| 2013-04-26 | 329 | 333 | 314 | 314 | 67,000 | 314 |
| 2013-04-25 | 350 | 350 | 327 | 335 | 69,000 | 335 |
| 2013-04-24 | 385 | 420 | 341 | 345 | 292,000 | 345 |
| 2013-04-23 | 322 | 386 | 315 | 376 | 464,000 | 376 |
| 2013-04-22 | 282 | 318 | 282 | 306 | 59,000 | 306 |
| 2013-04-18 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2013-04-16 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 2013-04-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-04-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-04-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-04-09 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2013-04-08 | 285 | 285 | 280 | 284 | 7,000 | 284 |
| 2013-04-05 | 295 | 300 | 280 | 280 | 13,000 | 280 |
| 2013-04-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-04-03 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-04-02 | 270 | 275 | 265 | 275 | 20,000 | 275 |
| 2013-04-01 | 290 | 290 | 270 | 270 | 16,000 | 270 |
| 2013-03-29 | 290 | 290 | 289 | 290 | 4,000 | 290 |
| 2013-03-28 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2013-03-27 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2013-03-26 | 302 | 302 | 299 | 300 | 16,000 | 300 |
| 2013-03-25 | 296 | 305 | 295 | 303 | 25,000 | 303 |
| 2013-03-22 | 296 | 296 | 291 | 292 | 6,000 | 292 |
| 2013-03-21 | 285 | 293 | 285 | 293 | 9,000 | 293 |
| 2013-03-19 | 283 | 290 | 283 | 285 | 10,000 | 285 |
| 2013-03-18 | 282 | 282 | 280 | 282 | 11,000 | 282 |
| 2013-03-15 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2013-03-14 | 282 | 282 | 276 | 276 | 3,000 | 276 |
| 2013-03-13 | 272 | 282 | 270 | 282 | 3,000 | 282 |
| 2013-03-12 | 283 | 283 | 273 | 275 | 4,000 | 275 |
| 2013-03-11 | 268 | 283 | 268 | 283 | 10,000 | 283 |
| 2013-03-08 | 265 | 265 | 262 | 265 | 7,000 | 265 |
| 2013-03-07 | 262 | 265 | 262 | 264 | 5,000 | 264 |
| 2013-03-06 | 260 | 262 | 260 | 262 | 5,000 | 262 |
| 2013-03-05 | 263 | 263 | 260 | 260 | 5,000 | 260 |
| 2013-03-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-03-01 | 261 | 261 | 254 | 254 | 5,000 | 254 |
| 2013-02-28 | 261 | 261 | 253 | 254 | 8,000 | 254 |
| 2013-02-27 | 255 | 263 | 255 | 263 | 3,000 | 263 |
| 2013-02-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2013-02-25 | 254 | 256 | 254 | 256 | 5,000 | 256 |
| 2013-02-22 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 2013-02-21 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2013-02-20 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2013-02-19 | 257 | 257 | 256 | 256 | 4,000 | 256 |
| 2013-02-18 | 253 | 263 | 252 | 263 | 8,000 | 263 |
| 2013-02-15 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-02-14 | 270 | 270 | 266 | 266 | 2,000 | 266 |
| 2013-02-13 | 270 | 270 | 265 | 266 | 6,000 | 266 |
| 2013-02-12 | 275 | 277 | 275 | 275 | 7,000 | 275 |
| 2013-02-08 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2013-02-07 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2013-02-06 | 270 | 283 | 263 | 281 | 32,000 | 281 |
| 2013-02-05 | 271 | 272 | 271 | 271 | 6,000 | 271 |
| 2013-02-04 | 270 | 278 | 269 | 278 | 20,000 | 278 |
| 2013-02-01 | 262 | 265 | 261 | 265 | 9,000 | 265 |
| 2013-01-31 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2013-01-30 | 260 | 265 | 254 | 255 | 28,000 | 255 |
| 2013-01-29 | 255 | 258 | 255 | 258 | 4,000 | 258 |
| 2013-01-28 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2013-01-25 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-01-24 | 252 | 252 | 244 | 250 | 10,000 | 250 |
| 2013-01-23 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2013-01-22 | 257 | 260 | 256 | 257 | 17,000 | 257 |
| 2013-01-21 | 248 | 253 | 248 | 253 | 14,000 | 253 |
| 2013-01-18 | 245 | 245 | 242 | 244 | 5,000 | 244 |
| 2013-01-17 | 245 | 247 | 245 | 245 | 6,000 | 245 |
| 2013-01-16 | 249 | 261 | 242 | 245 | 31,000 | 245 |
| 2013-01-15 | 258 | 258 | 245 | 251 | 33,000 | 251 |
| 2013-01-11 | 262 | 262 | 253 | 258 | 45,000 | 258 |
| 2013-01-10 | 313 | 346 | 270 | 270 | 437,000 | 270 |
| 2013-01-09 | 236 | 314 | 236 | 305 | 397,000 | 305 |
| 2013-01-08 | 227 | 234 | 227 | 234 | 4,000 | 234 |
| 2013-01-07 | 219 | 222 | 215 | 222 | 19,000 | 222 |
| 2013-01-04 | 205 | 211 | 205 | 211 | 12,000 | 211 |
分割・併合履歴 ： なし
