9476 (株)中央経済社ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 365 | 400 | 365 | 400 | 3,500 | 400 |
| 2008-12-19 | 340 | 340 | 330 | 330 | 1,000 | 330 |
| 2008-12-17 | 350 | 350 | 340 | 340 | 1,000 | 340 |
| 2008-12-12 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2008-12-10 | 353 | 353 | 351 | 351 | 1,500 | 351 |
| 2008-12-09 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2008-12-08 | 358 | 358 | 358 | 358 | 1,500 | 358 |
| 2008-12-05 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2008-12-03 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2008-12-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-11-28 | 358 | 358 | 358 | 358 | 500 | 358 |
| 2008-11-27 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-11-26 | 358 | 358 | 358 | 358 | 500 | 358 |
| 2008-11-25 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2008-11-17 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2008-11-12 | 365 | 365 | 365 | 365 | 1,500 | 365 |
| 2008-11-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-10-30 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2008-10-29 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2008-10-28 | 355 | 355 | 315 | 350 | 3,000 | 350 |
| 2008-10-23 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2008-10-20 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2008-10-17 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2008-10-16 | 325 | 325 | 315 | 315 | 1,000 | 315 |
| 2008-10-14 | 325 | 325 | 325 | 325 | 3,500 | 325 |
| 2008-10-10 | 285 | 295 | 275 | 295 | 7,500 | 295 |
| 2008-10-09 | 261 | 280 | 261 | 280 | 15,000 | 280 |
| 2008-10-08 | 265 | 270 | 255 | 255 | 11,000 | 255 |
| 2008-10-07 | 285 | 285 | 268 | 270 | 16,000 | 270 |
| 2008-10-06 | 330 | 330 | 285 | 285 | 16,000 | 285 |
| 2008-10-03 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2008-10-02 | 350 | 350 | 340 | 340 | 3,500 | 340 |
| 2008-10-01 | 350 | 350 | 350 | 350 | 3,500 | 350 |
| 2008-09-30 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2008-09-29 | 351 | 351 | 350 | 350 | 7,000 | 350 |
| 2008-09-26 | 368 | 368 | 350 | 350 | 7,500 | 350 |
| 2008-09-25 | 382 | 385 | 371 | 375 | 3,500 | 375 |
| 2008-09-24 | 400 | 409 | 400 | 405 | 4,500 | 405 |
| 2008-09-22 | 411 | 414 | 409 | 409 | 7,500 | 409 |
| 2008-09-19 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2008-09-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-09-04 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-09-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-08-26 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2008-08-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-08-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-07-11 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-07-09 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2008-06-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-06-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-06-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-06-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-06-12 | 503 | 503 | 503 | 503 | 500 | 503 |
| 2008-06-04 | 501 | 501 | 500 | 500 | 1,000 | 500 |
| 2008-05-22 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-05-19 | 497 | 498 | 497 | 498 | 1,500 | 498 |
| 2008-05-16 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-05-15 | 496 | 497 | 496 | 497 | 2,000 | 497 |
| 2008-05-14 | 486 | 486 | 485 | 485 | 1,500 | 485 |
| 2008-05-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-05-09 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-05-07 | 498 | 498 | 463 | 463 | 1,500 | 463 |
| 2008-05-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-04-10 | 473 | 477 | 473 | 477 | 2,000 | 477 |
| 2008-04-07 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-04-04 | 481 | 482 | 480 | 480 | 1,500 | 480 |
| 2008-04-03 | 476 | 476 | 476 | 476 | 500 | 476 |
| 2008-03-27 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2008-03-26 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2008-03-24 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2008-03-19 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-03-12 | 513 | 514 | 513 | 513 | 3,000 | 513 |
| 2008-02-20 | 499 | 546 | 496 | 534 | 8,000 | 534 |
| 2008-02-18 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2008-02-12 | 502 | 538 | 502 | 538 | 1,500 | 538 |
| 2008-01-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-01-18 | 488 | 488 | 488 | 488 | 500 | 488 |
| 2008-01-17 | 485 | 486 | 485 | 486 | 1,500 | 486 |
| 2008-01-08 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2008-01-04 | 549 | 550 | 540 | 546 | 3,500 | 546 |
分割・併合履歴 ： なし
