9476 (株)中央経済社ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 500 | 514 | 500 | 514 | 2,000 | 514 |
| 2004-12-29 | 485 | 500 | 485 | 500 | 7,000 | 500 |
| 2004-12-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-12-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-12-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-12-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-12-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-12-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-12-09 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2004-12-08 | 450 | 452 | 450 | 452 | 2,000 | 452 |
| 2004-12-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-12-03 | 443 | 445 | 443 | 445 | 2,000 | 445 |
| 2004-12-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-12-01 | 435 | 455 | 435 | 455 | 2,000 | 455 |
| 2004-11-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-11-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-11-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-11-17 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2004-11-16 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2004-11-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-11-11 | 433 | 434 | 433 | 434 | 2,000 | 434 |
| 2004-11-09 | 432 | 432 | 432 | 432 | 7,000 | 432 |
| 2004-11-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-11-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-11-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-11-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-10-27 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2004-10-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-10-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-10-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2004-10-18 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2004-10-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-10-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-10-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-10-08 | 430 | 431 | 430 | 431 | 6,000 | 431 |
| 2004-10-07 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2004-10-06 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2004-10-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2004-10-04 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2004-09-30 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 2004-09-29 | 417 | 420 | 417 | 420 | 4,000 | 420 |
| 2004-09-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2004-09-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-09-24 | 435 | 440 | 432 | 440 | 3,000 | 440 |
| 2004-09-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-09-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-09-16 | 430 | 430 | 428 | 428 | 3,000 | 428 |
| 2004-09-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-09-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-09-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-09-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-09-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-09-08 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2004-09-07 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2004-09-06 | 431 | 431 | 428 | 428 | 2,000 | 428 |
| 2004-09-03 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-08-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-08-27 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2004-08-26 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2004-08-19 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2004-08-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-08-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-08-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-08-09 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2004-08-06 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2004-07-30 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2004-07-29 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-07-28 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-07-27 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-07-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-07-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-20 | 432 | 440 | 432 | 440 | 2,000 | 440 |
| 2004-07-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-07-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-08 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2004-07-07 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2004-07-06 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2004-07-02 | 453 | 453 | 438 | 438 | 2,000 | 438 |
| 2004-06-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-29 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-06-28 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-06-25 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2004-06-24 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2004-06-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-21 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-06-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-16 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 2004-06-15 | 435 | 435 | 420 | 420 | 20,000 | 420 |
| 2004-06-14 | 447 | 447 | 435 | 435 | 3,000 | 435 |
| 2004-06-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-06-09 | 432 | 432 | 411 | 411 | 9,000 | 411 |
| 2004-06-08 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2004-06-03 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2004-06-02 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2004-06-01 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2004-05-31 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2004-05-28 | 430 | 430 | 421 | 421 | 6,000 | 421 |
| 2004-05-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-05-21 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2004-05-19 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2004-05-13 | 486 | 486 | 478 | 478 | 3,000 | 478 |
| 2004-05-12 | 490 | 490 | 486 | 486 | 3,000 | 486 |
| 2004-05-10 | 488 | 500 | 488 | 500 | 2,000 | 500 |
| 2004-04-21 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-04-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-04-19 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2004-04-13 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-04-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-04-07 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2004-04-05 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2004-03-30 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2004-03-29 | 441 | 451 | 441 | 451 | 7,000 | 451 |
| 2004-03-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-03-19 | 431 | 434 | 431 | 434 | 3,000 | 434 |
| 2004-03-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-03-17 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2004-03-16 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2004-03-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-03-11 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2004-03-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-02-27 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-02-25 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-02-23 | 430 | 460 | 430 | 460 | 15,000 | 460 |
| 2004-02-20 | 420 | 430 | 420 | 430 | 11,000 | 430 |
| 2004-02-19 | 400 | 412 | 400 | 412 | 12,000 | 412 |
| 2004-02-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-02-16 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2004-02-12 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2004-02-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2004-02-06 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2004-02-05 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2004-02-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2004-02-02 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2004-01-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-01-28 | 369 | 376 | 369 | 376 | 3,000 | 376 |
| 2004-01-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-01-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-01-23 | 351 | 355 | 351 | 355 | 4,000 | 355 |
| 2004-01-21 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-01-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-16 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2004-01-14 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2004-01-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-01-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： なし
