4720 (株)城南進学研究社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 286 | 286 | 284 | 284 | 2,000 | 284 |
| 2015-12-29 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2015-12-28 | 288 | 288 | 284 | 284 | 6,000 | 284 |
| 2015-12-25 | 273 | 280 | 273 | 280 | 5,000 | 280 |
| 2015-12-24 | 275 | 275 | 270 | 272 | 34,000 | 272 |
| 2015-12-22 | 264 | 270 | 264 | 270 | 12,000 | 270 |
| 2015-12-21 | 268 | 271 | 268 | 269 | 10,000 | 269 |
| 2015-12-18 | 268 | 269 | 267 | 268 | 9,000 | 268 |
| 2015-12-17 | 266 | 270 | 266 | 268 | 9,000 | 268 |
| 2015-12-16 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2015-12-15 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2015-12-14 | 279 | 279 | 275 | 279 | 5,000 | 279 |
| 2015-12-11 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2015-12-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2015-12-08 | 280 | 285 | 280 | 281 | 44,000 | 281 |
| 2015-12-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2015-12-04 | 276 | 281 | 275 | 281 | 26,000 | 281 |
| 2015-12-03 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2015-12-02 | 285 | 285 | 282 | 282 | 3,000 | 282 |
| 2015-12-01 | 282 | 288 | 282 | 286 | 43,000 | 286 |
| 2015-11-30 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2015-11-26 | 283 | 283 | 282 | 283 | 4,000 | 283 |
| 2015-11-25 | 289 | 289 | 280 | 280 | 4,000 | 280 |
| 2015-11-24 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2015-11-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2015-11-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2015-11-18 | 289 | 289 | 288 | 288 | 9,000 | 288 |
| 2015-11-17 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2015-11-16 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2015-11-13 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2015-11-12 | 282 | 286 | 282 | 286 | 4,000 | 286 |
| 2015-11-11 | 282 | 289 | 282 | 289 | 2,000 | 289 |
| 2015-11-09 | 286 | 286 | 283 | 286 | 3,000 | 286 |
| 2015-11-06 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 2015-11-05 | 275 | 286 | 275 | 286 | 23,000 | 286 |
| 2015-11-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2015-11-02 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2015-10-30 | 277 | 277 | 271 | 271 | 3,000 | 271 |
| 2015-10-29 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2015-10-28 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2015-10-26 | 274 | 274 | 272 | 272 | 2,000 | 272 |
| 2015-10-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2015-10-21 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2015-10-16 | 265 | 265 | 265 | 265 | 20,000 | 265 |
| 2015-10-15 | 257 | 265 | 257 | 265 | 3,000 | 265 |
| 2015-10-14 | 265 | 265 | 257 | 257 | 3,000 | 257 |
| 2015-10-09 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2015-10-08 | 275 | 275 | 273 | 273 | 4,000 | 273 |
| 2015-10-07 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2015-10-06 | 270 | 275 | 270 | 275 | 8,000 | 275 |
| 2015-10-05 | 262 | 266 | 262 | 266 | 8,000 | 266 |
| 2015-10-02 | 260 | 262 | 260 | 262 | 18,000 | 262 |
| 2015-09-30 | 257 | 259 | 255 | 255 | 8,000 | 255 |
| 2015-09-29 | 261 | 262 | 230 | 249 | 108,000 | 249 |
| 2015-09-28 | 262 | 265 | 255 | 265 | 13,000 | 265 |
| 2015-09-25 | 254 | 259 | 251 | 259 | 8,000 | 259 |
| 2015-09-24 | 257 | 257 | 251 | 253 | 16,000 | 253 |
| 2015-09-18 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2015-09-17 | 253 | 255 | 250 | 255 | 13,000 | 255 |
| 2015-09-16 | 250 | 250 | 238 | 245 | 67,000 | 245 |
| 2015-09-15 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 2015-09-14 | 260 | 260 | 256 | 256 | 11,000 | 256 |
| 2015-09-11 | 259 | 260 | 259 | 260 | 52,000 | 260 |
| 2015-09-09 | 255 | 257 | 255 | 255 | 6,000 | 255 |
| 2015-09-08 | 253 | 258 | 248 | 248 | 8,000 | 248 |
| 2015-09-07 | 255 | 255 | 246 | 253 | 17,000 | 253 |
| 2015-09-04 | 262 | 262 | 259 | 259 | 17,000 | 259 |
| 2015-09-02 | 263 | 270 | 263 | 270 | 2,000 | 270 |
| 2015-09-01 | 270 | 270 | 268 | 268 | 15,000 | 268 |
| 2015-08-31 | 273 | 273 | 268 | 268 | 7,000 | 268 |
| 2015-08-28 | 264 | 275 | 264 | 275 | 17,000 | 275 |
| 2015-08-27 | 260 | 270 | 240 | 260 | 72,000 | 260 |
| 2015-08-26 | 262 | 268 | 260 | 260 | 16,000 | 260 |
| 2015-08-25 | 260 | 268 | 248 | 260 | 41,000 | 260 |
| 2015-08-24 | 290 | 290 | 273 | 273 | 26,000 | 273 |
| 2015-08-21 | 295 | 295 | 292 | 292 | 12,000 | 292 |
| 2015-08-19 | 300 | 300 | 297 | 299 | 5,000 | 299 |
| 2015-08-18 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-08-17 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 2015-08-14 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2015-08-13 | 298 | 298 | 296 | 298 | 11,000 | 298 |
| 2015-08-12 | 299 | 299 | 298 | 299 | 5,000 | 299 |
| 2015-08-11 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2015-08-10 | 300 | 302 | 299 | 299 | 10,000 | 299 |
| 2015-08-07 | 300 | 302 | 298 | 302 | 24,000 | 302 |
| 2015-08-06 | 302 | 302 | 298 | 300 | 39,000 | 300 |
| 2015-08-05 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2015-08-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-08-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2015-07-31 | 313 | 313 | 313 | 313 | 12,000 | 313 |
| 2015-07-30 | 306 | 313 | 306 | 312 | 17,000 | 312 |
| 2015-07-29 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-07-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2015-07-24 | 306 | 307 | 306 | 307 | 5,000 | 307 |
| 2015-07-23 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2015-07-22 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 2015-07-21 | 302 | 305 | 302 | 302 | 4,000 | 302 |
| 2015-07-17 | 307 | 307 | 300 | 306 | 6,000 | 306 |
| 2015-07-16 | 303 | 304 | 303 | 304 | 5,000 | 304 |
| 2015-07-15 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2015-07-14 | 298 | 303 | 296 | 297 | 32,000 | 297 |
| 2015-07-13 | 302 | 302 | 294 | 295 | 9,000 | 295 |
| 2015-07-10 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2015-07-09 | 299 | 299 | 291 | 299 | 50,000 | 299 |
| 2015-07-08 | 307 | 307 | 302 | 302 | 50,000 | 302 |
| 2015-07-07 | 305 | 306 | 305 | 306 | 7,000 | 306 |
| 2015-07-03 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2015-07-02 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2015-07-01 | 302 | 305 | 302 | 305 | 5,000 | 305 |
| 2015-06-30 | 309 | 309 | 296 | 304 | 29,000 | 304 |
| 2015-06-29 | 303 | 314 | 303 | 306 | 52,000 | 306 |
| 2015-06-26 | 323 | 323 | 297 | 303 | 229,000 | 303 |
| 2015-06-25 | 325 | 325 | 324 | 324 | 7,000 | 324 |
| 2015-06-24 | 332 | 334 | 324 | 324 | 9,000 | 324 |
| 2015-06-23 | 328 | 336 | 328 | 334 | 21,000 | 334 |
| 2015-06-22 | 328 | 328 | 325 | 327 | 8,000 | 327 |
| 2015-06-19 | 321 | 344 | 320 | 331 | 40,000 | 331 |
| 2015-06-18 | 317 | 335 | 317 | 326 | 87,000 | 326 |
| 2015-06-17 | 317 | 317 | 313 | 313 | 6,000 | 313 |
| 2015-06-16 | 321 | 321 | 317 | 317 | 3,000 | 317 |
| 2015-06-15 | 315 | 318 | 314 | 314 | 3,000 | 314 |
| 2015-06-12 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2015-06-11 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2015-06-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-06-08 | 312 | 325 | 312 | 325 | 5,000 | 325 |
| 2015-06-03 | 316 | 316 | 315 | 315 | 7,000 | 315 |
| 2015-06-01 | 319 | 319 | 318 | 318 | 6,000 | 318 |
| 2015-05-29 | 315 | 319 | 315 | 319 | 2,000 | 319 |
| 2015-05-28 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2015-05-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2015-05-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2015-05-25 | 319 | 319 | 317 | 317 | 2,000 | 317 |
| 2015-05-22 | 315 | 315 | 312 | 312 | 5,000 | 312 |
| 2015-05-21 | 315 | 315 | 314 | 315 | 14,000 | 315 |
| 2015-05-20 | 319 | 336 | 319 | 319 | 36,000 | 319 |
| 2015-05-19 | 317 | 319 | 317 | 319 | 2,000 | 319 |
| 2015-05-18 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 2015-05-15 | 320 | 323 | 316 | 317 | 14,000 | 317 |
| 2015-05-14 | 316 | 316 | 315 | 316 | 9,000 | 316 |
| 2015-05-13 | 315 | 320 | 315 | 315 | 12,000 | 315 |
| 2015-05-12 | 315 | 317 | 315 | 315 | 4,000 | 315 |
| 2015-05-11 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2015-05-08 | 310 | 313 | 310 | 313 | 4,000 | 313 |
| 2015-05-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2015-05-01 | 311 | 311 | 305 | 305 | 15,000 | 305 |
| 2015-04-30 | 316 | 317 | 312 | 312 | 6,000 | 312 |
| 2015-04-28 | 311 | 313 | 311 | 313 | 3,000 | 313 |
| 2015-04-27 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2015-04-24 | 322 | 322 | 313 | 313 | 13,000 | 313 |
| 2015-04-23 | 315 | 316 | 314 | 315 | 17,000 | 315 |
| 2015-04-22 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 2015-04-21 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2015-04-20 | 332 | 332 | 323 | 323 | 3,000 | 323 |
| 2015-04-17 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2015-04-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2015-04-15 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 2015-04-13 | 336 | 336 | 332 | 332 | 2,000 | 332 |
| 2015-04-10 | 337 | 338 | 321 | 322 | 14,000 | 322 |
| 2015-04-08 | 337 | 345 | 337 | 345 | 5,000 | 345 |
| 2015-04-07 | 341 | 345 | 340 | 345 | 21,000 | 345 |
| 2015-04-06 | 334 | 340 | 334 | 340 | 18,000 | 340 |
| 2015-04-03 | 320 | 331 | 320 | 331 | 35,000 | 331 |
| 2015-04-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-04-01 | 336 | 336 | 320 | 320 | 3,000 | 320 |
| 2015-03-31 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-03-30 | 336 | 340 | 336 | 340 | 59,000 | 340 |
| 2015-03-27 | 333 | 336 | 333 | 336 | 28,000 | 336 |
| 2015-03-26 | 326 | 340 | 325 | 335 | 68,000 | 335 |
| 2015-03-25 | 326 | 326 | 311 | 326 | 50,000 | 326 |
| 2015-03-23 | 325 | 326 | 320 | 326 | 34,000 | 326 |
| 2015-03-20 | 318 | 318 | 315 | 316 | 17,000 | 316 |
| 2015-03-19 | 324 | 328 | 324 | 328 | 5,000 | 328 |
| 2015-03-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-03-17 | 327 | 328 | 320 | 325 | 107,000 | 325 |
| 2015-03-16 | 296 | 325 | 296 | 323 | 83,000 | 323 |
| 2015-03-13 | 298 | 298 | 293 | 293 | 27,000 | 293 |
| 2015-03-12 | 298 | 306 | 298 | 306 | 5,000 | 306 |
| 2015-03-11 | 298 | 305 | 298 | 305 | 4,000 | 305 |
| 2015-03-10 | 307 | 307 | 299 | 306 | 6,000 | 306 |
| 2015-03-06 | 306 | 306 | 304 | 304 | 11,000 | 304 |
| 2015-03-05 | 299 | 307 | 299 | 307 | 32,000 | 307 |
| 2015-03-04 | 299 | 301 | 299 | 301 | 6,000 | 301 |
| 2015-03-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-03-02 | 298 | 298 | 298 | 298 | 11,000 | 298 |
| 2015-02-27 | 296 | 298 | 294 | 294 | 14,000 | 294 |
| 2015-02-26 | 296 | 297 | 295 | 297 | 12,000 | 297 |
| 2015-02-24 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2015-02-23 | 294 | 299 | 294 | 299 | 14,000 | 299 |
| 2015-02-20 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2015-02-19 | 289 | 297 | 282 | 287 | 37,000 | 287 |
| 2015-02-18 | 297 | 297 | 296 | 297 | 6,000 | 297 |
| 2015-02-17 | 294 | 298 | 292 | 295 | 11,000 | 295 |
| 2015-02-16 | 294 | 295 | 294 | 294 | 15,000 | 294 |
| 2015-02-13 | 298 | 299 | 296 | 299 | 9,000 | 299 |
| 2015-02-12 | 300 | 300 | 296 | 300 | 11,000 | 300 |
| 2015-02-09 | 295 | 302 | 295 | 300 | 10,000 | 300 |
| 2015-02-06 | 289 | 302 | 288 | 299 | 50,000 | 299 |
| 2015-02-05 | 294 | 297 | 292 | 292 | 6,000 | 292 |
| 2015-02-04 | 293 | 298 | 292 | 293 | 6,000 | 293 |
| 2015-02-03 | 290 | 295 | 290 | 294 | 13,000 | 294 |
| 2015-02-02 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2015-01-30 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2015-01-29 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2015-01-27 | 284 | 284 | 283 | 284 | 4,000 | 284 |
| 2015-01-26 | 288 | 292 | 288 | 290 | 4,000 | 290 |
| 2015-01-23 | 286 | 286 | 284 | 284 | 4,000 | 284 |
| 2015-01-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2015-01-20 | 290 | 290 | 286 | 289 | 10,000 | 289 |
| 2015-01-16 | 285 | 288 | 285 | 287 | 10,000 | 287 |
| 2015-01-14 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2015-01-13 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2015-01-09 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2015-01-08 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 2015-01-07 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2015-01-06 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2015-01-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし
