9476 (株)中央経済社ホールディングス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 326 | 327 | 326 | 326 | 1,200 | 326 |
2010-12-29 | 331 | 333 | 321 | 326 | 3,200 | 326 |
2010-12-28 | 335 | 335 | 330 | 330 | 300 | 330 |
2010-12-27 | 338 | 338 | 328 | 330 | 2,900 | 330 |
2010-12-24 | 347 | 347 | 345 | 345 | 2,500 | 345 |
2010-12-22 | 335 | 343 | 320 | 343 | 11,100 | 343 |
2010-12-21 | 342 | 342 | 342 | 342 | 300 | 342 |
2010-12-17 | 340 | 340 | 340 | 340 | 700 | 340 |
2010-12-16 | 338 | 340 | 338 | 340 | 1,200 | 340 |
2010-12-15 | 336 | 336 | 336 | 336 | 200 | 336 |
2010-12-14 | 336 | 336 | 336 | 336 | 1,500 | 336 |
2010-12-13 | 329 | 333 | 329 | 333 | 1,600 | 333 |
2010-12-10 | 330 | 332 | 330 | 332 | 300 | 332 |
2010-12-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
2010-12-07 | 328 | 328 | 328 | 328 | 2,000 | 328 |
2010-12-06 | 327 | 327 | 327 | 327 | 1,000 | 327 |
2010-12-03 | 330 | 330 | 330 | 330 | 100 | 330 |
2010-12-02 | 337 | 337 | 337 | 337 | 200 | 337 |
2010-12-01 | 325 | 325 | 325 | 325 | 100 | 325 |
2010-11-29 | 325 | 325 | 323 | 323 | 1,000 | 323 |
2010-11-26 | 328 | 329 | 328 | 329 | 200 | 329 |
2010-11-25 | 324 | 324 | 324 | 324 | 700 | 324 |
2010-11-19 | 320 | 320 | 320 | 320 | 100 | 320 |
2010-11-18 | 324 | 324 | 324 | 324 | 200 | 324 |
2010-11-17 | 318 | 318 | 318 | 318 | 100 | 318 |
2010-11-11 | 320 | 320 | 320 | 320 | 7,300 | 320 |
2010-11-10 | 319 | 319 | 319 | 319 | 300 | 319 |
2010-11-09 | 314 | 315 | 314 | 315 | 1,900 | 315 |
2010-11-08 | 302 | 306 | 302 | 306 | 2,500 | 306 |
2010-11-04 | 294 | 300 | 294 | 300 | 3,100 | 300 |
2010-11-02 | 306 | 306 | 300 | 300 | 4,300 | 300 |
2010-11-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
2010-10-28 | 306 | 306 | 306 | 306 | 100 | 306 |
2010-10-26 | 317 | 317 | 301 | 301 | 1,600 | 301 |
2010-10-21 | 317 | 317 | 317 | 317 | 100 | 317 |
2010-10-15 | 325 | 325 | 317 | 317 | 1,400 | 317 |
2010-10-13 | 317 | 317 | 317 | 317 | 200 | 317 |
2010-10-07 | 328 | 328 | 328 | 328 | 100 | 328 |
2010-10-06 | 325 | 325 | 325 | 325 | 400 | 325 |
2010-10-04 | 320 | 320 | 320 | 320 | 3,100 | 320 |
2010-09-30 | 330 | 330 | 330 | 330 | 400 | 330 |
2010-09-29 | 333 | 333 | 331 | 331 | 700 | 331 |
2010-09-28 | 331 | 331 | 331 | 331 | 100 | 331 |
2010-09-27 | 344 | 344 | 344 | 344 | 800 | 344 |
2010-09-24 | 344 | 344 | 344 | 344 | 800 | 344 |
2010-09-22 | 341 | 344 | 341 | 344 | 3,800 | 344 |
2010-09-21 | 341 | 341 | 340 | 341 | 900 | 341 |
2010-09-17 | 341 | 341 | 341 | 341 | 1,000 | 341 |
2010-09-15 | 335 | 337 | 335 | 337 | 200 | 337 |
2010-09-13 | 337 | 337 | 337 | 337 | 100 | 337 |
2010-09-10 | 344 | 344 | 344 | 344 | 100 | 344 |
2010-09-07 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-09-06 | 343 | 343 | 343 | 343 | 200 | 343 |
2010-09-03 | 344 | 344 | 344 | 344 | 100 | 344 |
2010-09-01 | 346 | 346 | 346 | 346 | 100 | 346 |
2010-08-26 | 342 | 342 | 342 | 342 | 100 | 342 |
2010-08-25 | 333 | 333 | 333 | 333 | 700 | 333 |
2010-08-24 | 337 | 337 | 337 | 337 | 300 | 337 |
2010-08-12 | 338 | 338 | 338 | 338 | 200 | 338 |
2010-08-10 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-08-09 | 340 | 340 | 340 | 340 | 300 | 340 |
2010-08-05 | 341 | 341 | 340 | 340 | 900 | 340 |
2010-08-04 | 341 | 341 | 341 | 341 | 400 | 341 |
2010-08-03 | 346 | 346 | 342 | 342 | 300 | 342 |
2010-07-29 | 349 | 349 | 349 | 349 | 100 | 349 |
2010-07-27 | 348 | 348 | 348 | 348 | 200 | 348 |
2010-07-26 | 349 | 349 | 349 | 349 | 100 | 349 |
2010-07-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2010-07-16 | 341 | 349 | 341 | 349 | 1,400 | 349 |
2010-07-15 | 348 | 348 | 341 | 341 | 600 | 341 |
2010-07-13 | 349 | 349 | 349 | 349 | 100 | 349 |
2010-07-12 | 349 | 349 | 349 | 349 | 200 | 349 |
2010-07-09 | 336 | 348 | 335 | 348 | 5,200 | 348 |
2010-07-08 | 350 | 350 | 343 | 343 | 6,500 | 343 |
2010-07-07 | 352 | 352 | 351 | 351 | 5,200 | 351 |
2010-07-01 | 354 | 354 | 354 | 354 | 100 | 354 |
2010-06-30 | 353 | 353 | 353 | 353 | 100 | 353 |
2010-06-25 | 352 | 352 | 352 | 352 | 200 | 352 |
2010-06-24 | 344 | 344 | 344 | 344 | 400 | 344 |
2010-06-21 | 350 | 350 | 350 | 350 | 600 | 350 |
2010-06-18 | 350 | 350 | 350 | 350 | 100 | 350 |
2010-06-17 | 350 | 350 | 345 | 345 | 600 | 345 |
2010-06-16 | 342 | 349 | 342 | 349 | 400 | 349 |
2010-06-15 | 336 | 339 | 336 | 337 | 2,000 | 337 |
2010-06-14 | 352 | 352 | 352 | 352 | 400 | 352 |
2010-06-08 | 340 | 340 | 340 | 340 | 200 | 340 |
2010-06-07 | 345 | 345 | 332 | 335 | 3,700 | 335 |
2010-06-04 | 347 | 347 | 343 | 343 | 3,300 | 343 |
2010-06-03 | 359 | 359 | 359 | 359 | 800 | 359 |
2010-06-02 | 350 | 350 | 350 | 350 | 100 | 350 |
2010-06-01 | 340 | 354 | 340 | 354 | 2,800 | 354 |
2010-05-31 | 348 | 348 | 347 | 348 | 1,200 | 348 |
2010-05-28 | 348 | 363 | 338 | 363 | 7,100 | 363 |
2010-05-27 | 349 | 349 | 340 | 340 | 1,200 | 340 |
2010-05-26 | 359 | 359 | 350 | 350 | 5,700 | 350 |
2010-05-25 | 358 | 363 | 351 | 359 | 600 | 359 |
2010-05-24 | 356 | 358 | 356 | 358 | 1,400 | 358 |
2010-05-21 | 358 | 358 | 350 | 357 | 7,300 | 357 |
2010-05-20 | 361 | 361 | 360 | 360 | 1,000 | 360 |
2010-05-17 | 360 | 364 | 360 | 364 | 1,200 | 364 |
2010-05-14 | 358 | 365 | 358 | 360 | 1,600 | 360 |
2010-05-13 | 365 | 365 | 359 | 365 | 10,000 | 365 |
2010-05-12 | 364 | 364 | 364 | 364 | 1,500 | 364 |
2010-05-11 | 372 | 372 | 364 | 364 | 3,700 | 364 |
2010-05-10 | 364 | 370 | 363 | 370 | 4,300 | 370 |
2010-05-07 | 362 | 368 | 358 | 364 | 3,700 | 364 |
2010-05-06 | 362 | 372 | 362 | 370 | 8,700 | 370 |
2010-04-30 | 392 | 392 | 355 | 368 | 18,800 | 368 |
2010-04-28 | 392 | 392 | 392 | 392 | 200 | 392 |
2010-04-27 | 392 | 392 | 390 | 392 | 1,600 | 392 |
2010-04-26 | 392 | 392 | 392 | 392 | 1,900 | 392 |
2010-04-23 | 391 | 391 | 390 | 390 | 400 | 390 |
2010-04-22 | 388 | 390 | 388 | 390 | 3,600 | 390 |
2010-04-21 | 390 | 390 | 389 | 389 | 500 | 389 |
2010-04-20 | 390 | 390 | 390 | 390 | 2,600 | 390 |
2010-04-19 | 398 | 398 | 390 | 390 | 6,100 | 390 |
2010-04-16 | 400 | 402 | 396 | 396 | 2,100 | 396 |
2010-04-15 | 389 | 394 | 389 | 394 | 3,400 | 394 |
2010-04-14 | 388 | 395 | 387 | 387 | 4,400 | 387 |
2010-04-13 | 385 | 390 | 385 | 390 | 1,500 | 390 |
2010-04-12 | 385 | 389 | 385 | 389 | 3,900 | 389 |
2010-04-09 | 385 | 386 | 385 | 385 | 900 | 385 |
2010-04-08 | 383 | 386 | 383 | 385 | 3,400 | 385 |
2010-04-07 | 386 | 387 | 386 | 387 | 200 | 387 |
2010-04-06 | 379 | 380 | 379 | 380 | 4,600 | 380 |
2010-04-05 | 387 | 387 | 375 | 379 | 8,500 | 379 |
2010-04-02 | 384 | 387 | 384 | 387 | 800 | 387 |
2010-04-01 | 380 | 387 | 380 | 387 | 3,600 | 387 |
2010-03-31 | 387 | 387 | 385 | 387 | 4,500 | 387 |
2010-03-30 | 387 | 388 | 387 | 387 | 5,100 | 387 |
2010-03-29 | 387 | 387 | 386 | 387 | 3,600 | 387 |
2010-03-26 | 394 | 394 | 394 | 394 | 300 | 394 |
2010-03-25 | 393 | 393 | 390 | 390 | 400 | 390 |
2010-03-24 | 394 | 394 | 393 | 393 | 200 | 393 |
2010-03-23 | 394 | 394 | 386 | 387 | 2,100 | 387 |
2010-03-19 | 395 | 395 | 386 | 386 | 2,200 | 386 |
2010-03-17 | 395 | 400 | 395 | 400 | 2,700 | 400 |
2010-03-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
2010-03-15 | 394 | 394 | 392 | 392 | 1,100 | 392 |
2010-03-11 | 395 | 395 | 395 | 395 | 2,000 | 395 |
2010-03-10 | 400 | 400 | 400 | 400 | 500 | 400 |
2010-03-09 | 395 | 399 | 395 | 399 | 600 | 399 |
2010-03-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
2010-03-05 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-03-03 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-03-01 | 405 | 405 | 405 | 405 | 200 | 405 |
2010-02-26 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-02-24 | 400 | 400 | 399 | 400 | 700 | 400 |
2010-02-22 | 408 | 408 | 408 | 408 | 100 | 408 |
2010-02-19 | 409 | 409 | 409 | 409 | 100 | 409 |
2010-02-15 | 405 | 405 | 405 | 405 | 1,400 | 405 |
2010-02-10 | 407 | 407 | 407 | 407 | 100 | 407 |
2010-02-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
2010-02-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2010-01-28 | 405 | 410 | 405 | 410 | 1,300 | 410 |
2010-01-27 | 411 | 411 | 403 | 403 | 700 | 403 |
2010-01-26 | 410 | 410 | 402 | 410 | 1,700 | 410 |
2010-01-25 | 405 | 405 | 403 | 403 | 1,100 | 403 |
2010-01-22 | 413 | 414 | 413 | 414 | 400 | 414 |
2010-01-21 | 416 | 416 | 416 | 416 | 1,800 | 416 |
2010-01-20 | 418 | 418 | 418 | 418 | 1,100 | 418 |
2010-01-19 | 418 | 418 | 418 | 418 | 600 | 418 |
2010-01-18 | 417 | 418 | 417 | 418 | 200 | 418 |
2010-01-14 | 418 | 418 | 418 | 418 | 100 | 418 |
2010-01-13 | 413 | 413 | 413 | 413 | 700 | 413 |
2010-01-12 | 413 | 413 | 405 | 405 | 2,200 | 405 |
2010-01-07 | 418 | 418 | 415 | 415 | 600 | 415 |
2010-01-06 | 415 | 439 | 415 | 439 | 1,500 | 439 |
2010-01-05 | 439 | 439 | 439 | 439 | 2,000 | 439 |
2010-01-04 | 415 | 439 | 415 | 439 | 300 | 439 |
分割・併合履歴 : なし