1. HOME >
  2. 株価時系列 >
  3. 4720 >
  4. 2016年

4720 (株)城南進学研究社 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302832842832831,200283
2016-12-292832862822836,200283
2016-12-282832862822855,800285
2016-12-2728028528028313,400283
2016-12-2628328327928117,400281
2016-12-2228228528028024,700280
2016-12-2128328628028038,900280
2016-12-2028629028028195,300281
2016-12-1929429428328441,600284
2016-12-162962962932957,500295
2016-12-152952972952965,000296
2016-12-143033032932996,500299
2016-12-132992992992991,700299
2016-12-1230130529529911,400299
2016-12-0930030229329910,100299
2016-12-082932962932955,500295
2016-12-072952952922931,700293
2016-12-062932952932951,800295
2016-12-052962982872963,400296
2016-12-02293293293293100293
2016-12-012932942922932,800293
2016-11-302952972912936,200293
2016-11-292952952922952,400295
2016-11-282912962882936,000293
2016-11-252952952912911,300291
2016-11-242892922892922,400292
2016-11-212922942892895,300289
2016-11-182922922912912,000291
2016-11-172882892852852,600285
2016-11-16291292287287700287
2016-11-152912912912912,600291
2016-11-142912912852862,200286
2016-11-112962962902901,400290
2016-11-102812902812904,200290
2016-11-092862862792857,200285
2016-11-08285285285285800285
2016-11-0728528627928513,500285
2016-11-042832832802803,200280
2016-11-0229229428028634,700286
2016-11-012952952932931,800293
2016-10-312943032943032,000303
2016-10-272973042973041,700304
2016-10-26303304303304300304
2016-10-25306306293293700293
2016-10-243063063063061,400306
2016-10-203013013013012,000301
2016-10-173003003003001,900300
2016-10-13298298298298100298
2016-10-12299299291299400299
2016-10-11292292292292500292
2016-10-072903002903003,500300
2016-10-062912982902981,300298
2016-10-052922922922921,000292
2016-10-043003002903001,700300
2016-10-033033063023027,900302
2016-09-303013032993036,400303
2016-09-292953002952952,600295
2016-09-282953002952954,100295
2016-09-272892972892957,200295
2016-09-262862902812908,200290
2016-09-232862862802863,700286
2016-09-212772822762822,600282
2016-09-20278278278278200278
2016-09-16271271270270600270
2016-09-152812812792791,300279
2016-09-122702732682734,100273
2016-09-09270270270270200270
2016-09-0827227226127011,800270
2016-09-07272272272272300272
2016-09-06272272272272300272
2016-09-052742752742751,100275
2016-09-012682762682743,100274
2016-08-292702762702765,000276
2016-08-182752752742755,000275
2016-08-172732732732731,000273
2016-08-162702702702701,000270
2016-08-122702702702701,000270
2016-08-102802802702708,000270
2016-08-0827327327327350,000273
2016-08-052732732732731,000273
2016-08-042702702702701,000270
2016-08-032662702662703,000270
2016-08-022662662642666,000266
2016-08-012652652652651,000265
2016-07-292652652652652,000265
2016-07-2726226726226542,000265
2016-07-252822862822865,000286
2016-07-122752772752775,000277
2016-07-052702702702702,000270
2016-07-042592642562644,000264
2016-06-272692692662677,000267
2016-06-242702702612695,000269
2016-06-212752752752753,000275
2016-06-202722722722721,000272
2016-06-162692692692692,000269
2016-06-142752752722725,000272
2016-06-072792792792791,000279
2016-05-312792792792794,000279
2016-05-302792792712712,000271
2016-05-252722722702713,000271
2016-05-242652652652652,000265
2016-05-182732732732731,000273
2016-05-172732732732733,000273
2016-05-1626927326927313,000273
2016-05-1326126125725713,000257
2016-05-122612612612613,000261
2016-05-062712712712711,000271
2016-04-252702712702713,000271
2016-04-222692702692702,000270
2016-04-192782792772776,000277
2016-04-112792792792791,000279
2016-04-082732732732732,000273
2016-04-062592672592672,000267
2016-03-282722752722754,000275
2016-03-252812852782808,000280
2016-03-242852852852851,000285
2016-03-232802852802855,000285
2016-03-162802802802803,000280
2016-03-1527428027028021,000280
2016-03-112802802802803,000280
2016-03-102792792792791,000279
2016-03-092752752752752,000275
2016-03-072782782782781,000278
2016-03-042732782732783,000278
2016-03-0227727927727755,000277
2016-03-012742742742746,000274
2016-02-262752752742742,000274
2016-02-252742752742744,000274
2016-02-242742742742742,000274
2016-02-232732752732749,000274
2016-02-222692722692722,000272
2016-02-192722722692692,000269
2016-02-162692692692691,000269
2016-02-1527027227027223,000272
2016-02-122702702652653,000265
2016-02-102652652602654,000265
2016-02-0927227226326518,000265
2016-02-0827228727227410,000274
2016-02-052752752752751,000275
2016-02-042752752752752,000275
2016-02-032752752752751,000275
2016-02-022752752752751,000275
2016-02-012752752752756,000275
2016-01-292742752742757,000275
2016-01-252742742742741,000274
2016-01-212672672602602,000260
2016-01-2027627626826879,000268
2016-01-192732732682682,000268
2016-01-182732732732731,000273
2016-01-1527327327027010,000270
2016-01-1427727726927011,000270
2016-01-132772772772776,000277
2016-01-082732792712798,000279
2016-01-072832832742744,000274
2016-01-0628528528328311,000283
2016-01-052832832802802,000280
2016-01-042842842792795,000279

分割・併合履歴 ： なし