9476 (株)中央経済社ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 540 | 570 | 540 | 570 | 10,000 | 570 |
| 2007-12-25 | 540 | 540 | 540 | 540 | 2,500 | 540 |
| 2007-12-21 | 541 | 541 | 540 | 540 | 1,000 | 540 |
| 2007-12-20 | 541 | 542 | 541 | 541 | 4,000 | 541 |
| 2007-12-19 | 540 | 542 | 540 | 542 | 2,500 | 542 |
| 2007-12-18 | 541 | 541 | 540 | 540 | 2,500 | 540 |
| 2007-12-17 | 565 | 565 | 541 | 545 | 3,000 | 545 |
| 2007-12-13 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2007-12-12 | 600 | 600 | 596 | 596 | 2,000 | 596 |
| 2007-12-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-07 | 602 | 602 | 600 | 600 | 1,000 | 600 |
| 2007-12-03 | 585 | 586 | 582 | 582 | 1,500 | 582 |
| 2007-11-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-11-27 | 610 | 610 | 601 | 601 | 2,500 | 601 |
| 2007-11-26 | 610 | 611 | 610 | 610 | 1,500 | 610 |
| 2007-11-16 | 610 | 610 | 608 | 610 | 1,500 | 610 |
| 2007-11-15 | 641 | 641 | 640 | 640 | 1,000 | 640 |
| 2007-10-31 | 646 | 647 | 646 | 647 | 2,000 | 647 |
| 2007-10-29 | 645 | 647 | 645 | 645 | 3,000 | 645 |
| 2007-10-26 | 645 | 645 | 645 | 645 | 1,500 | 645 |
| 2007-10-25 | 644 | 645 | 630 | 645 | 10,500 | 645 |
| 2007-10-18 | 645 | 645 | 640 | 645 | 19,500 | 645 |
| 2007-10-17 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2007-10-16 | 645 | 646 | 645 | 645 | 3,000 | 645 |
| 2007-10-11 | 643 | 645 | 643 | 645 | 5,000 | 645 |
| 2007-10-10 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2007-10-05 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-10-04 | 641 | 642 | 641 | 642 | 2,000 | 642 |
| 2007-10-02 | 615 | 616 | 615 | 615 | 3,000 | 615 |
| 2007-10-01 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-09-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-09-26 | 621 | 621 | 600 | 601 | 4,000 | 601 |
| 2007-09-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-09-20 | 660 | 662 | 659 | 660 | 6,000 | 660 |
| 2007-09-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-09-18 | 660 | 680 | 640 | 680 | 11,000 | 680 |
| 2007-09-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-08-28 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2007-08-27 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 2007-08-24 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2007-08-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-08-20 | 625 | 657 | 625 | 650 | 7,000 | 650 |
| 2007-08-17 | 615 | 617 | 615 | 615 | 5,000 | 615 |
| 2007-08-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-08-10 | 635 | 635 | 632 | 632 | 2,000 | 632 |
| 2007-08-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-08-01 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2007-07-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-07-23 | 635 | 635 | 620 | 620 | 4,000 | 620 |
| 2007-07-18 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2007-07-17 | 659 | 659 | 641 | 641 | 7,000 | 641 |
| 2007-07-13 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2007-07-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-07-05 | 677 | 678 | 677 | 677 | 3,000 | 677 |
| 2007-07-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-06-27 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-06-26 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2007-06-20 | 667 | 667 | 665 | 665 | 4,000 | 665 |
| 2007-06-19 | 679 | 680 | 679 | 679 | 4,000 | 679 |
| 2007-06-18 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2007-06-15 | 678 | 679 | 678 | 679 | 2,000 | 679 |
| 2007-06-12 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-06-08 | 677 | 678 | 677 | 677 | 3,000 | 677 |
| 2007-06-07 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2007-05-29 | 680 | 683 | 680 | 683 | 4,000 | 683 |
| 2007-05-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-05-25 | 694 | 695 | 689 | 689 | 6,000 | 689 |
| 2007-05-24 | 677 | 690 | 677 | 688 | 11,000 | 688 |
| 2007-05-16 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2007-05-08 | 655 | 690 | 655 | 690 | 5,000 | 690 |
| 2007-05-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-05-01 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-04-27 | 623 | 623 | 622 | 622 | 2,000 | 622 |
| 2007-04-26 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-04-25 | 621 | 622 | 621 | 622 | 4,000 | 622 |
| 2007-04-24 | 640 | 640 | 621 | 621 | 8,000 | 621 |
| 2007-04-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-04-18 | 654 | 655 | 650 | 650 | 3,000 | 650 |
| 2007-04-17 | 635 | 645 | 635 | 645 | 3,000 | 645 |
| 2007-04-16 | 630 | 631 | 626 | 626 | 4,000 | 626 |
| 2007-04-13 | 660 | 660 | 627 | 627 | 6,000 | 627 |
| 2007-04-12 | 659 | 670 | 659 | 670 | 7,000 | 670 |
| 2007-04-11 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2007-04-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-04-06 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 2007-04-03 | 681 | 682 | 681 | 682 | 2,000 | 682 |
| 2007-03-30 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2007-03-26 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 2007-03-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-08 | 680 | 700 | 680 | 680 | 15,000 | 680 |
| 2007-03-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-03-06 | 680 | 680 | 677 | 677 | 2,000 | 677 |
| 2007-03-05 | 681 | 681 | 680 | 680 | 8,000 | 680 |
| 2007-03-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-01 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2007-02-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-02-27 | 722 | 723 | 722 | 723 | 2,000 | 723 |
| 2007-02-26 | 724 | 724 | 723 | 723 | 2,000 | 723 |
| 2007-02-22 | 724 | 724 | 723 | 723 | 2,000 | 723 |
| 2007-02-21 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2007-02-19 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2007-02-14 | 722 | 723 | 722 | 723 | 2,000 | 723 |
| 2007-02-13 | 720 | 721 | 720 | 721 | 2,000 | 721 |
| 2007-02-05 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2007-02-02 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2007-02-01 | 710 | 711 | 710 | 710 | 3,000 | 710 |
| 2007-01-31 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-01-30 | 701 | 710 | 701 | 705 | 3,000 | 705 |
| 2007-01-25 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2007-01-24 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-01-09 | 690 | 692 | 690 | 692 | 5,000 | 692 |
| 2007-01-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： なし
