4720 (株)城南進学研究社 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 280 | 280 | 279 | 279 | 6,000 | 279 |
| 2014-12-29 | 282 | 283 | 280 | 280 | 10,000 | 280 |
| 2014-12-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2014-12-25 | 277 | 280 | 276 | 276 | 14,000 | 276 |
| 2014-12-24 | 278 | 300 | 278 | 279 | 49,000 | 279 |
| 2014-12-22 | 284 | 284 | 278 | 278 | 5,000 | 278 |
| 2014-12-19 | 280 | 284 | 280 | 284 | 2,000 | 284 |
| 2014-12-18 | 285 | 285 | 278 | 278 | 8,000 | 278 |
| 2014-12-17 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2014-12-16 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2014-12-15 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2014-12-12 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2014-12-11 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-12-09 | 288 | 293 | 288 | 293 | 2,000 | 293 |
| 2014-12-08 | 288 | 291 | 280 | 280 | 10,000 | 280 |
| 2014-12-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2014-12-03 | 289 | 296 | 288 | 288 | 5,000 | 288 |
| 2014-12-02 | 299 | 299 | 289 | 289 | 6,000 | 289 |
| 2014-12-01 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2014-11-25 | 293 | 297 | 293 | 296 | 6,000 | 296 |
| 2014-11-21 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2014-11-20 | 287 | 290 | 287 | 290 | 7,000 | 290 |
| 2014-11-19 | 281 | 282 | 281 | 282 | 5,000 | 282 |
| 2014-11-18 | 287 | 287 | 279 | 279 | 2,000 | 279 |
| 2014-11-17 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2014-11-14 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2014-11-13 | 281 | 284 | 281 | 284 | 6,000 | 284 |
| 2014-11-12 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2014-11-11 | 276 | 277 | 276 | 276 | 5,000 | 276 |
| 2014-11-10 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-11-07 | 284 | 290 | 282 | 290 | 3,000 | 290 |
| 2014-11-06 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2014-11-05 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2014-11-04 | 285 | 296 | 280 | 295 | 15,000 | 295 |
| 2014-10-29 | 288 | 288 | 278 | 278 | 4,000 | 278 |
| 2014-10-23 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-10-17 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2014-10-10 | 278 | 292 | 278 | 292 | 6,000 | 292 |
| 2014-10-07 | 287 | 294 | 287 | 294 | 5,000 | 294 |
| 2014-10-06 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-10-02 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2014-09-30 | 287 | 299 | 287 | 299 | 3,000 | 299 |
| 2014-09-29 | 276 | 282 | 276 | 282 | 6,000 | 282 |
| 2014-09-26 | 298 | 305 | 298 | 305 | 4,000 | 305 |
| 2014-09-22 | 293 | 295 | 293 | 295 | 4,000 | 295 |
| 2014-09-18 | 291 | 292 | 291 | 292 | 12,000 | 292 |
| 2014-09-16 | 290 | 291 | 282 | 291 | 11,000 | 291 |
| 2014-09-09 | 283 | 290 | 283 | 290 | 17,000 | 290 |
| 2014-09-08 | 279 | 284 | 279 | 284 | 3,000 | 284 |
| 2014-09-05 | 277 | 280 | 275 | 275 | 7,000 | 275 |
| 2014-09-04 | 272 | 275 | 272 | 273 | 3,000 | 273 |
| 2014-09-03 | 275 | 278 | 275 | 278 | 2,000 | 278 |
| 2014-09-02 | 273 | 275 | 270 | 270 | 11,000 | 270 |
| 2014-08-29 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2014-08-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2014-08-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2014-08-26 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2014-08-25 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2014-08-22 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2014-08-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-08-18 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-08-15 | 268 | 268 | 265 | 265 | 4,000 | 265 |
| 2014-08-14 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2014-08-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-08-11 | 264 | 275 | 264 | 275 | 4,000 | 275 |
| 2014-08-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-08-07 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2014-08-06 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2014-07-31 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2014-07-28 | 268 | 271 | 268 | 271 | 3,000 | 271 |
| 2014-07-24 | 265 | 270 | 265 | 266 | 5,000 | 266 |
| 2014-07-23 | 264 | 270 | 264 | 265 | 9,000 | 265 |
| 2014-07-22 | 263 | 263 | 260 | 260 | 10,000 | 260 |
| 2014-07-16 | 267 | 267 | 262 | 262 | 7,000 | 262 |
| 2014-07-14 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2014-07-11 | 266 | 266 | 264 | 266 | 3,000 | 266 |
| 2014-07-09 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2014-07-08 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2014-07-07 | 263 | 266 | 263 | 266 | 5,000 | 266 |
| 2014-07-04 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2014-07-03 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2014-07-01 | 261 | 261 | 259 | 259 | 4,000 | 259 |
| 2014-06-26 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2014-06-25 | 261 | 261 | 259 | 259 | 2,000 | 259 |
| 2014-06-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-06-17 | 263 | 266 | 260 | 260 | 11,000 | 260 |
| 2014-06-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-06-11 | 268 | 268 | 260 | 260 | 5,000 | 260 |
| 2014-06-10 | 259 | 268 | 258 | 268 | 8,000 | 268 |
| 2014-06-09 | 261 | 264 | 260 | 264 | 10,000 | 264 |
| 2014-06-06 | 265 | 267 | 259 | 264 | 14,000 | 264 |
| 2014-06-04 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2014-06-03 | 268 | 268 | 260 | 260 | 9,000 | 260 |
| 2014-06-02 | 262 | 264 | 261 | 261 | 3,000 | 261 |
| 2014-05-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2014-05-28 | 266 | 266 | 260 | 260 | 6,000 | 260 |
| 2014-05-22 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2014-05-21 | 253 | 253 | 253 | 253 | 8,000 | 253 |
| 2014-05-20 | 253 | 258 | 253 | 258 | 4,000 | 258 |
| 2014-05-19 | 260 | 260 | 251 | 251 | 22,000 | 251 |
| 2014-05-16 | 279 | 279 | 270 | 270 | 10,000 | 270 |
| 2014-05-15 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2014-05-14 | 278 | 288 | 277 | 277 | 3,000 | 277 |
| 2014-05-13 | 276 | 276 | 270 | 270 | 4,000 | 270 |
| 2014-05-09 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-05-08 | 292 | 300 | 284 | 284 | 8,000 | 284 |
| 2014-05-07 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 2014-05-02 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-05-01 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-04-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-04-25 | 272 | 278 | 272 | 278 | 22,000 | 278 |
| 2014-04-23 | 276 | 282 | 276 | 282 | 5,000 | 282 |
| 2014-04-21 | 279 | 283 | 279 | 283 | 3,000 | 283 |
| 2014-04-18 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2014-04-17 | 292 | 292 | 279 | 279 | 9,000 | 279 |
| 2014-04-16 | 279 | 287 | 279 | 287 | 4,000 | 287 |
| 2014-04-15 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2014-04-14 | 286 | 289 | 286 | 289 | 2,000 | 289 |
| 2014-04-11 | 278 | 278 | 277 | 278 | 8,000 | 278 |
| 2014-04-10 | 283 | 297 | 283 | 297 | 4,000 | 297 |
| 2014-04-09 | 278 | 278 | 275 | 275 | 4,000 | 275 |
| 2014-04-08 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2014-04-07 | 289 | 289 | 288 | 289 | 8,000 | 289 |
| 2014-04-04 | 293 | 300 | 293 | 300 | 2,000 | 300 |
| 2014-04-03 | 291 | 291 | 288 | 288 | 4,000 | 288 |
| 2014-04-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-03-31 | 294 | 304 | 294 | 303 | 5,000 | 303 |
| 2014-03-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-03-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2014-03-24 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-03-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-03-18 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2014-03-14 | 286 | 287 | 286 | 287 | 8,000 | 287 |
| 2014-03-13 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2014-03-12 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2014-03-11 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-03-10 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-03-03 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2014-02-28 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 2014-02-26 | 291 | 295 | 290 | 295 | 5,000 | 295 |
| 2014-02-25 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-02-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-02-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-02-19 | 290 | 294 | 290 | 290 | 4,000 | 290 |
| 2014-02-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2014-02-14 | 290 | 290 | 285 | 286 | 13,000 | 286 |
| 2014-02-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-02-10 | 284 | 287 | 284 | 287 | 6,000 | 287 |
| 2014-02-07 | 280 | 283 | 280 | 283 | 6,000 | 283 |
| 2014-02-06 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2014-02-05 | 274 | 283 | 272 | 283 | 11,000 | 283 |
| 2014-02-04 | 285 | 285 | 282 | 282 | 12,000 | 282 |
| 2014-02-03 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 2014-01-30 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2014-01-29 | 296 | 304 | 296 | 304 | 2,000 | 304 |
| 2014-01-28 | 289 | 307 | 289 | 307 | 7,000 | 307 |
| 2014-01-27 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2014-01-24 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2014-01-21 | 305 | 309 | 304 | 309 | 9,000 | 309 |
| 2014-01-20 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2014-01-17 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-01-16 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2014-01-15 | 307 | 307 | 307 | 307 | 7,000 | 307 |
| 2014-01-10 | 285 | 291 | 285 | 291 | 5,000 | 291 |
分割・併合履歴 ： なし
