9476 (株)中央経済社ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2009-12-28 | 407 | 412 | 400 | 412 | 4,500 | 412 |
| 2009-12-25 | 439 | 439 | 411 | 412 | 3,500 | 412 |
| 2009-12-24 | 413 | 413 | 413 | 413 | 500 | 413 |
| 2009-12-22 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2009-12-21 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2009-12-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-12-17 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2009-12-16 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-12-15 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-12-14 | 404 | 404 | 404 | 404 | 500 | 404 |
| 2009-12-11 | 399 | 399 | 399 | 399 | 1,500 | 399 |
| 2009-12-08 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2009-12-04 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 2009-12-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-11-30 | 398 | 399 | 398 | 399 | 1,000 | 399 |
| 2009-11-27 | 368 | 368 | 368 | 368 | 500 | 368 |
| 2009-11-26 | 367 | 372 | 367 | 368 | 2,500 | 368 |
| 2009-11-25 | 370 | 370 | 367 | 367 | 2,000 | 367 |
| 2009-11-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-11-20 | 379 | 379 | 379 | 379 | 2,500 | 379 |
| 2009-11-19 | 381 | 381 | 379 | 379 | 2,500 | 379 |
| 2009-11-18 | 391 | 391 | 390 | 390 | 2,500 | 390 |
| 2009-11-17 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2009-11-16 | 408 | 409 | 404 | 404 | 3,500 | 404 |
| 2009-11-13 | 415 | 423 | 413 | 413 | 1,500 | 413 |
| 2009-11-12 | 411 | 430 | 411 | 430 | 2,500 | 430 |
| 2009-11-10 | 425 | 425 | 425 | 425 | 1,500 | 425 |
| 2009-10-28 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2009-10-26 | 429 | 429 | 429 | 429 | 500 | 429 |
| 2009-10-21 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2009-10-19 | 425 | 425 | 420 | 420 | 1,000 | 420 |
| 2009-10-05 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2009-10-02 | 440 | 441 | 440 | 440 | 3,500 | 440 |
| 2009-10-01 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-09-30 | 444 | 444 | 440 | 440 | 1,500 | 440 |
| 2009-09-29 | 450 | 450 | 450 | 450 | 3,500 | 450 |
| 2009-09-28 | 448 | 448 | 443 | 444 | 4,500 | 444 |
| 2009-09-25 | 460 | 460 | 448 | 448 | 1,500 | 448 |
| 2009-09-24 | 468 | 468 | 468 | 468 | 1,500 | 468 |
| 2009-09-18 | 485 | 485 | 466 | 466 | 2,500 | 466 |
| 2009-09-17 | 460 | 475 | 460 | 475 | 6,500 | 475 |
| 2009-09-16 | 435 | 460 | 435 | 460 | 13,000 | 460 |
| 2009-09-15 | 430 | 435 | 430 | 435 | 1,000 | 435 |
| 2009-09-14 | 426 | 426 | 425 | 425 | 1,000 | 425 |
| 2009-09-11 | 424 | 425 | 424 | 425 | 4,500 | 425 |
| 2009-09-10 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 2009-09-09 | 418 | 418 | 418 | 418 | 1,500 | 418 |
| 2009-09-08 | 414 | 414 | 413 | 413 | 1,500 | 413 |
| 2009-09-03 | 415 | 417 | 407 | 407 | 3,000 | 407 |
| 2009-08-31 | 417 | 417 | 417 | 417 | 500 | 417 |
| 2009-08-28 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2009-08-27 | 399 | 420 | 399 | 420 | 6,000 | 420 |
| 2009-08-26 | 390 | 399 | 390 | 399 | 3,000 | 399 |
| 2009-08-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-08-21 | 390 | 390 | 386 | 386 | 1,500 | 386 |
| 2009-08-20 | 388 | 388 | 386 | 386 | 1,000 | 386 |
| 2009-08-18 | 375 | 385 | 375 | 385 | 4,500 | 385 |
| 2009-08-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-08-11 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-08-10 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2009-08-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-08-06 | 393 | 399 | 393 | 399 | 3,000 | 399 |
| 2009-08-05 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2009-08-03 | 390 | 392 | 390 | 392 | 1,000 | 392 |
| 2009-07-31 | 379 | 388 | 379 | 388 | 3,000 | 388 |
| 2009-07-30 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2009-07-27 | 364 | 370 | 364 | 370 | 1,000 | 370 |
| 2009-07-24 | 365 | 369 | 365 | 369 | 1,500 | 369 |
| 2009-07-22 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-07-21 | 352 | 360 | 350 | 360 | 17,500 | 360 |
| 2009-07-17 | 350 | 350 | 350 | 350 | 10,500 | 350 |
| 2009-07-16 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2009-07-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-07-14 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-07-13 | 345 | 345 | 335 | 335 | 4,000 | 335 |
| 2009-07-10 | 354 | 354 | 350 | 350 | 2,500 | 350 |
| 2009-07-09 | 348 | 350 | 348 | 350 | 1,000 | 350 |
| 2009-07-08 | 351 | 351 | 350 | 350 | 7,500 | 350 |
| 2009-07-07 | 351 | 351 | 350 | 350 | 4,500 | 350 |
| 2009-07-06 | 355 | 355 | 350 | 350 | 4,500 | 350 |
| 2009-07-03 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-07-02 | 350 | 351 | 350 | 350 | 2,500 | 350 |
| 2009-07-01 | 355 | 355 | 350 | 350 | 1,500 | 350 |
| 2009-06-30 | 352 | 357 | 344 | 344 | 9,500 | 344 |
| 2009-06-29 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2009-06-25 | 356 | 360 | 355 | 360 | 3,500 | 360 |
| 2009-06-24 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2009-06-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-06-22 | 360 | 364 | 360 | 360 | 5,000 | 360 |
| 2009-06-19 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2009-06-18 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-06-17 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2009-06-16 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2009-06-15 | 362 | 362 | 359 | 360 | 3,000 | 360 |
| 2009-06-12 | 360 | 360 | 359 | 360 | 9,500 | 360 |
| 2009-06-11 | 372 | 372 | 370 | 370 | 1,500 | 370 |
| 2009-06-09 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2009-06-05 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2009-06-04 | 377 | 377 | 377 | 377 | 500 | 377 |
| 2009-06-01 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2009-05-26 | 347 | 348 | 347 | 348 | 3,500 | 348 |
| 2009-05-25 | 343 | 347 | 343 | 347 | 2,000 | 347 |
| 2009-05-22 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2009-05-21 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2009-05-20 | 343 | 343 | 343 | 343 | 1,500 | 343 |
| 2009-05-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-05-08 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2009-05-07 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2009-05-01 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 2009-04-30 | 364 | 364 | 364 | 364 | 500 | 364 |
| 2009-04-28 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-04-27 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-04-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-04-13 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-04-10 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2009-04-08 | 321 | 321 | 321 | 321 | 1,500 | 321 |
| 2009-04-07 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2009-04-06 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2009-04-03 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2009-03-31 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2009-03-30 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-03-27 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2009-03-26 | 340 | 340 | 340 | 340 | 2,500 | 340 |
| 2009-03-25 | 322 | 322 | 320 | 320 | 1,000 | 320 |
| 2009-03-23 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2009-03-12 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-03-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-02-27 | 322 | 332 | 322 | 332 | 1,500 | 332 |
| 2009-02-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-02-23 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-02-19 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-02-18 | 335 | 335 | 316 | 316 | 1,500 | 316 |
| 2009-02-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-02-12 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-02-10 | 321 | 321 | 320 | 320 | 1,500 | 320 |
| 2009-02-09 | 323 | 323 | 320 | 320 | 1,500 | 320 |
| 2009-02-02 | 331 | 331 | 320 | 320 | 2,000 | 320 |
| 2009-01-28 | 340 | 340 | 321 | 321 | 4,000 | 321 |
| 2009-01-26 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2009-01-21 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2009-01-16 | 330 | 330 | 325 | 325 | 2,500 | 325 |
| 2009-01-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-01-14 | 336 | 336 | 326 | 326 | 2,000 | 326 |
| 2009-01-13 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2009-01-09 | 333 | 340 | 325 | 330 | 7,500 | 330 |
| 2009-01-08 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-01-07 | 355 | 355 | 355 | 355 | 2,000 | 355 |
分割・併合履歴 ： なし
