9476 (株)中央経済社ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 2005-12-28 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2005-12-27 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2005-12-26 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 2005-12-22 | 723 | 733 | 723 | 733 | 3,000 | 733 |
| 2005-12-21 | 731 | 738 | 730 | 738 | 3,000 | 738 |
| 2005-12-20 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2005-12-15 | 731 | 739 | 731 | 739 | 2,000 | 739 |
| 2005-12-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2005-12-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-12-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-12-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-12-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-11-30 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-11-29 | 705 | 707 | 705 | 707 | 2,000 | 707 |
| 2005-11-28 | 723 | 723 | 723 | 723 | 6,000 | 723 |
| 2005-11-25 | 735 | 740 | 735 | 740 | 2,000 | 740 |
| 2005-11-21 | 708 | 708 | 708 | 708 | 4,000 | 708 |
| 2005-11-17 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 2005-11-15 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2005-11-14 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-11-11 | 705 | 705 | 701 | 701 | 2,000 | 701 |
| 2005-11-10 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-11-09 | 701 | 708 | 701 | 708 | 3,000 | 708 |
| 2005-11-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-11-02 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2005-10-26 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-10-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-10-24 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2005-10-21 | 700 | 705 | 700 | 705 | 4,000 | 705 |
| 2005-10-20 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2005-10-19 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-10-18 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2005-10-13 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-10-12 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 2005-10-11 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2005-10-05 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2005-10-04 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-10-03 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-09-29 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2005-09-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-09-26 | 685 | 695 | 685 | 695 | 10,000 | 695 |
| 2005-09-22 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2005-09-20 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2005-09-16 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2005-09-14 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-09-13 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2005-09-12 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 2005-09-06 | 703 | 704 | 703 | 704 | 2,000 | 704 |
| 2005-08-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-08-29 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-08-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-08-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-08-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-08-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-08-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-08-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-08-09 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-08-08 | 670 | 670 | 668 | 668 | 3,000 | 668 |
| 2005-08-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-08-04 | 698 | 698 | 680 | 680 | 2,000 | 680 |
| 2005-08-01 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2005-07-27 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2005-07-26 | 669 | 669 | 669 | 669 | 4,000 | 669 |
| 2005-07-25 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2005-07-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-21 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-07-15 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2005-07-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-07-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-07-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-07-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-07-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-06-30 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2005-06-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-06-28 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2005-06-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-06-24 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2005-06-23 | 611 | 611 | 600 | 600 | 11,000 | 600 |
| 2005-06-21 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 2005-06-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-06-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-06-16 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 2005-06-14 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2005-06-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-05-20 | 698 | 700 | 695 | 700 | 13,000 | 700 |
| 2005-05-19 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2005-05-18 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 2005-05-17 | 705 | 705 | 700 | 700 | 10,000 | 700 |
| 2005-05-13 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-05-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-04-28 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2005-04-27 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2005-04-26 | 741 | 741 | 702 | 702 | 2,000 | 702 |
| 2005-04-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-04-20 | 701 | 710 | 701 | 710 | 2,000 | 710 |
| 2005-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-04-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-04-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-04-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2005-04-12 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 2005-04-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-04-08 | 712 | 712 | 700 | 700 | 7,000 | 700 |
| 2005-04-07 | 711 | 712 | 710 | 712 | 5,000 | 712 |
| 2005-04-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-04-05 | 705 | 709 | 705 | 709 | 9,000 | 709 |
| 2005-04-04 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2005-04-01 | 700 | 700 | 699 | 700 | 9,000 | 700 |
| 2005-03-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-03-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-28 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-03-25 | 700 | 700 | 673 | 673 | 4,000 | 673 |
| 2005-03-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-03-23 | 645 | 650 | 645 | 650 | 15,000 | 650 |
| 2005-03-22 | 622 | 635 | 622 | 635 | 8,000 | 635 |
| 2005-03-18 | 620 | 624 | 620 | 620 | 9,000 | 620 |
| 2005-03-17 | 620 | 626 | 620 | 625 | 16,000 | 625 |
| 2005-03-16 | 620 | 620 | 618 | 620 | 27,000 | 620 |
| 2005-03-15 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 2005-03-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-03-11 | 624 | 624 | 620 | 620 | 7,000 | 620 |
| 2005-03-10 | 615 | 625 | 615 | 620 | 8,000 | 620 |
| 2005-03-09 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2005-03-07 | 622 | 622 | 620 | 620 | 13,000 | 620 |
| 2005-03-04 | 608 | 610 | 608 | 610 | 4,000 | 610 |
| 2005-02-28 | 610 | 616 | 606 | 616 | 3,000 | 616 |
| 2005-02-23 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2005-02-22 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2005-02-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-02-18 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2005-02-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-15 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2005-02-10 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2005-02-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-02-01 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2005-01-31 | 509 | 509 | 508 | 508 | 2,000 | 508 |
| 2005-01-28 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2005-01-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-01-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2005-01-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2005-01-19 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2005-01-14 | 534 | 534 | 534 | 534 | 4,000 | 534 |
| 2005-01-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-01-12 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 2005-01-11 | 497 | 500 | 497 | 500 | 2,000 | 500 |
| 2005-01-06 | 494 | 496 | 491 | 495 | 5,000 | 495 |
| 2005-01-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-01-04 | 500 | 500 | 485 | 485 | 3,000 | 485 |
分割・併合履歴 ： なし
