9476 (株)中央経済社ホールディングス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 322 | 322 | 322 | 322 | 200 | 322 |
2011-12-29 | 330 | 330 | 316 | 319 | 1,300 | 319 |
2011-12-27 | 320 | 324 | 320 | 324 | 200 | 324 |
2011-12-26 | 323 | 323 | 320 | 320 | 3,900 | 320 |
2011-12-22 | 319 | 319 | 318 | 318 | 200 | 318 |
2011-12-21 | 316 | 316 | 315 | 315 | 1,300 | 315 |
2011-12-20 | 319 | 319 | 313 | 315 | 3,600 | 315 |
2011-12-19 | 320 | 320 | 315 | 315 | 1,300 | 315 |
2011-12-16 | 315 | 320 | 312 | 315 | 3,400 | 315 |
2011-12-15 | 323 | 323 | 317 | 318 | 900 | 318 |
2011-12-14 | 325 | 325 | 318 | 318 | 1,400 | 318 |
2011-12-13 | 325 | 325 | 321 | 321 | 200 | 321 |
2011-12-12 | 320 | 320 | 320 | 320 | 300 | 320 |
2011-12-09 | 319 | 320 | 319 | 319 | 600 | 319 |
2011-12-08 | 316 | 317 | 316 | 317 | 1,000 | 317 |
2011-12-07 | 316 | 316 | 316 | 316 | 1,300 | 316 |
2011-12-06 | 318 | 318 | 315 | 315 | 700 | 315 |
2011-12-05 | 318 | 319 | 318 | 318 | 1,300 | 318 |
2011-12-02 | 316 | 318 | 316 | 316 | 2,100 | 316 |
2011-12-01 | 318 | 318 | 316 | 316 | 2,400 | 316 |
2011-11-30 | 320 | 320 | 318 | 318 | 2,200 | 318 |
2011-11-29 | 320 | 325 | 316 | 316 | 2,800 | 316 |
2011-11-25 | 320 | 320 | 320 | 320 | 300 | 320 |
2011-11-24 | 320 | 320 | 320 | 320 | 200 | 320 |
2011-11-18 | 324 | 324 | 324 | 324 | 400 | 324 |
2011-11-09 | 322 | 330 | 322 | 330 | 300 | 330 |
2011-11-02 | 323 | 323 | 322 | 323 | 600 | 323 |
2011-11-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2011-10-28 | 329 | 333 | 329 | 333 | 600 | 333 |
2011-10-27 | 326 | 326 | 326 | 326 | 800 | 326 |
2011-10-26 | 328 | 328 | 325 | 325 | 600 | 325 |
2011-10-25 | 326 | 326 | 326 | 326 | 500 | 326 |
2011-10-24 | 325 | 325 | 325 | 325 | 100 | 325 |
2011-10-21 | 326 | 328 | 325 | 328 | 1,100 | 328 |
2011-10-20 | 325 | 325 | 325 | 325 | 500 | 325 |
2011-10-14 | 326 | 326 | 326 | 326 | 100 | 326 |
2011-10-13 | 326 | 326 | 326 | 326 | 100 | 326 |
2011-10-11 | 325 | 325 | 325 | 325 | 700 | 325 |
2011-10-07 | 323 | 323 | 323 | 323 | 100 | 323 |
2011-10-06 | 332 | 332 | 325 | 325 | 800 | 325 |
2011-10-04 | 327 | 330 | 327 | 330 | 200 | 330 |
2011-10-03 | 331 | 331 | 324 | 324 | 2,400 | 324 |
2011-09-30 | 325 | 331 | 325 | 331 | 600 | 331 |
2011-09-29 | 327 | 327 | 327 | 327 | 500 | 327 |
2011-09-28 | 330 | 330 | 328 | 328 | 700 | 328 |
2011-09-27 | 342 | 349 | 338 | 349 | 3,500 | 349 |
2011-09-26 | 337 | 338 | 335 | 338 | 1,600 | 338 |
2011-09-22 | 335 | 338 | 335 | 338 | 1,100 | 338 |
2011-09-21 | 339 | 339 | 339 | 339 | 600 | 339 |
2011-09-20 | 340 | 340 | 334 | 336 | 2,100 | 336 |
2011-09-16 | 342 | 347 | 340 | 340 | 1,300 | 340 |
2011-09-15 | 338 | 338 | 338 | 338 | 3,000 | 338 |
2011-09-14 | 338 | 338 | 338 | 338 | 100 | 338 |
2011-09-12 | 338 | 338 | 338 | 338 | 500 | 338 |
2011-09-09 | 340 | 340 | 340 | 340 | 100 | 340 |
2011-09-08 | 340 | 340 | 333 | 339 | 700 | 339 |
2011-09-07 | 347 | 347 | 347 | 347 | 200 | 347 |
2011-09-06 | 339 | 350 | 334 | 334 | 2,200 | 334 |
2011-09-05 | 335 | 335 | 335 | 335 | 500 | 335 |
2011-09-02 | 340 | 340 | 335 | 335 | 900 | 335 |
2011-09-01 | 342 | 342 | 338 | 338 | 600 | 338 |
2011-08-31 | 338 | 340 | 338 | 340 | 1,000 | 340 |
2011-08-30 | 338 | 338 | 338 | 338 | 200 | 338 |
2011-08-29 | 336 | 337 | 336 | 337 | 1,200 | 337 |
2011-08-26 | 336 | 336 | 336 | 336 | 300 | 336 |
2011-08-24 | 336 | 336 | 336 | 336 | 500 | 336 |
2011-08-22 | 334 | 335 | 332 | 335 | 900 | 335 |
2011-08-19 | 331 | 333 | 330 | 332 | 2,200 | 332 |
2011-08-18 | 335 | 335 | 335 | 335 | 800 | 335 |
2011-08-17 | 334 | 334 | 330 | 330 | 2,300 | 330 |
2011-08-16 | 331 | 331 | 331 | 331 | 100 | 331 |
2011-08-12 | 331 | 331 | 329 | 329 | 800 | 329 |
2011-08-11 | 325 | 325 | 325 | 325 | 300 | 325 |
2011-08-10 | 334 | 334 | 334 | 334 | 300 | 334 |
2011-08-09 | 321 | 334 | 321 | 334 | 200 | 334 |
2011-08-08 | 335 | 335 | 325 | 325 | 2,100 | 325 |
2011-08-05 | 330 | 333 | 328 | 333 | 4,300 | 333 |
2011-08-04 | 336 | 339 | 333 | 333 | 2,400 | 333 |
2011-08-03 | 336 | 336 | 334 | 334 | 1,000 | 334 |
2011-08-02 | 334 | 334 | 334 | 334 | 400 | 334 |
2011-08-01 | 338 | 338 | 335 | 335 | 200 | 335 |
2011-07-29 | 338 | 339 | 338 | 339 | 400 | 339 |
2011-07-28 | 333 | 333 | 332 | 332 | 1,100 | 332 |
2011-07-27 | 337 | 337 | 335 | 335 | 200 | 335 |
2011-07-26 | 337 | 337 | 337 | 337 | 300 | 337 |
2011-07-25 | 337 | 337 | 337 | 337 | 100 | 337 |
2011-07-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2011-07-20 | 336 | 336 | 335 | 335 | 600 | 335 |
2011-07-19 | 335 | 337 | 331 | 337 | 2,900 | 337 |
2011-07-15 | 336 | 336 | 336 | 336 | 200 | 336 |
2011-07-14 | 339 | 340 | 333 | 333 | 2,900 | 333 |
2011-07-13 | 338 | 339 | 338 | 339 | 900 | 339 |
2011-07-12 | 338 | 338 | 336 | 336 | 200 | 336 |
2011-07-11 | 332 | 338 | 332 | 338 | 800 | 338 |
2011-07-08 | 332 | 332 | 332 | 332 | 2,200 | 332 |
2011-07-07 | 332 | 332 | 332 | 332 | 100 | 332 |
2011-07-06 | 331 | 331 | 330 | 330 | 900 | 330 |
2011-07-05 | 332 | 332 | 329 | 331 | 1,200 | 331 |
2011-07-04 | 330 | 330 | 329 | 330 | 1,900 | 330 |
2011-07-01 | 331 | 331 | 330 | 330 | 1,600 | 330 |
2011-06-30 | 330 | 330 | 330 | 330 | 700 | 330 |
2011-06-29 | 331 | 331 | 326 | 327 | 1,000 | 327 |
2011-06-28 | 331 | 331 | 331 | 331 | 2,000 | 331 |
2011-06-27 | 331 | 331 | 331 | 331 | 100 | 331 |
2011-06-24 | 332 | 332 | 332 | 332 | 100 | 332 |
2011-06-23 | 331 | 332 | 331 | 332 | 1,600 | 332 |
2011-06-22 | 330 | 330 | 330 | 330 | 100 | 330 |
2011-06-21 | 332 | 332 | 332 | 332 | 800 | 332 |
2011-06-17 | 325 | 333 | 325 | 333 | 4,500 | 333 |
2011-06-14 | 333 | 333 | 333 | 333 | 500 | 333 |
2011-06-10 | 333 | 333 | 333 | 333 | 300 | 333 |
2011-06-09 | 319 | 321 | 319 | 321 | 1,200 | 321 |
2011-06-08 | 326 | 326 | 326 | 326 | 100 | 326 |
2011-06-07 | 322 | 330 | 322 | 330 | 2,100 | 330 |
2011-06-03 | 329 | 338 | 329 | 338 | 2,500 | 338 |
2011-06-02 | 315 | 323 | 315 | 320 | 3,300 | 320 |
2011-05-31 | 331 | 331 | 331 | 331 | 300 | 331 |
2011-05-30 | 331 | 331 | 331 | 331 | 1,100 | 331 |
2011-05-27 | 331 | 331 | 331 | 331 | 200 | 331 |
2011-05-26 | 331 | 331 | 331 | 331 | 300 | 331 |
2011-05-25 | 331 | 331 | 331 | 331 | 100 | 331 |
2011-05-24 | 330 | 330 | 330 | 330 | 200 | 330 |
2011-05-23 | 330 | 330 | 330 | 330 | 200 | 330 |
2011-05-20 | 330 | 330 | 330 | 330 | 500 | 330 |
2011-05-19 | 330 | 330 | 330 | 330 | 100 | 330 |
2011-05-16 | 330 | 330 | 325 | 330 | 1,400 | 330 |
2011-05-13 | 330 | 330 | 328 | 328 | 700 | 328 |
2011-05-12 | 327 | 330 | 327 | 330 | 2,500 | 330 |
2011-05-11 | 324 | 325 | 323 | 323 | 2,400 | 323 |
2011-05-10 | 320 | 324 | 320 | 324 | 900 | 324 |
2011-05-09 | 320 | 320 | 320 | 320 | 200 | 320 |
2011-05-06 | 320 | 326 | 320 | 326 | 500 | 326 |
2011-05-02 | 327 | 327 | 320 | 320 | 300 | 320 |
2011-04-28 | 328 | 328 | 328 | 328 | 200 | 328 |
2011-04-27 | 328 | 328 | 328 | 328 | 200 | 328 |
2011-04-26 | 328 | 328 | 320 | 320 | 700 | 320 |
2011-04-25 | 326 | 326 | 325 | 325 | 300 | 325 |
2011-04-22 | 323 | 323 | 323 | 323 | 1,000 | 323 |
2011-04-21 | 324 | 324 | 324 | 324 | 100 | 324 |
2011-04-20 | 323 | 323 | 323 | 323 | 300 | 323 |
2011-04-19 | 323 | 323 | 323 | 323 | 700 | 323 |
2011-04-13 | 320 | 320 | 320 | 320 | 500 | 320 |
2011-04-12 | 320 | 320 | 314 | 320 | 2,300 | 320 |
2011-04-08 | 315 | 315 | 315 | 315 | 1,100 | 315 |
2011-04-07 | 310 | 310 | 310 | 310 | 200 | 310 |
2011-04-06 | 315 | 315 | 303 | 305 | 8,600 | 305 |
2011-04-05 | 314 | 314 | 314 | 314 | 600 | 314 |
2011-04-04 | 320 | 320 | 320 | 320 | 700 | 320 |
2011-04-01 | 320 | 320 | 320 | 320 | 300 | 320 |
2011-03-31 | 320 | 321 | 318 | 318 | 2,200 | 318 |
2011-03-30 | 320 | 320 | 318 | 318 | 2,700 | 318 |
2011-03-29 | 324 | 324 | 318 | 318 | 400 | 318 |
2011-03-28 | 320 | 320 | 320 | 320 | 500 | 320 |
2011-03-25 | 327 | 327 | 320 | 320 | 1,700 | 320 |
2011-03-24 | 320 | 320 | 320 | 320 | 1,600 | 320 |
2011-03-23 | 319 | 320 | 319 | 319 | 6,500 | 319 |
2011-03-22 | 325 | 325 | 319 | 319 | 3,500 | 319 |
2011-03-18 | 292 | 320 | 292 | 310 | 4,100 | 310 |
2011-03-17 | 275 | 290 | 275 | 290 | 700 | 290 |
2011-03-16 | 267 | 280 | 267 | 278 | 2,200 | 278 |
2011-03-15 | 298 | 298 | 262 | 265 | 22,800 | 265 |
2011-03-14 | 280 | 310 | 280 | 292 | 11,300 | 292 |
2011-03-11 | 342 | 342 | 342 | 342 | 2,000 | 342 |
2011-03-10 | 345 | 345 | 345 | 345 | 600 | 345 |
2011-03-09 | 346 | 346 | 346 | 346 | 100 | 346 |
2011-03-08 | 347 | 347 | 346 | 346 | 400 | 346 |
2011-03-07 | 347 | 347 | 346 | 346 | 2,000 | 346 |
2011-03-04 | 350 | 350 | 350 | 350 | 200 | 350 |
2011-03-03 | 350 | 350 | 350 | 350 | 200 | 350 |
2011-03-02 | 350 | 350 | 350 | 350 | 800 | 350 |
2011-03-01 | 354 | 354 | 353 | 353 | 1,300 | 353 |
2011-02-28 | 345 | 345 | 345 | 345 | 800 | 345 |
2011-02-25 | 346 | 346 | 345 | 345 | 1,000 | 345 |
2011-02-24 | 345 | 345 | 343 | 343 | 1,300 | 343 |
2011-02-23 | 345 | 348 | 345 | 348 | 2,200 | 348 |
2011-02-22 | 349 | 349 | 349 | 349 | 100 | 349 |
2011-02-21 | 353 | 353 | 346 | 348 | 2,600 | 348 |
2011-02-18 | 348 | 348 | 348 | 348 | 100 | 348 |
2011-02-17 | 349 | 350 | 343 | 350 | 600 | 350 |
2011-02-16 | 345 | 352 | 345 | 352 | 800 | 352 |
2011-02-15 | 344 | 344 | 342 | 344 | 2,100 | 344 |
2011-02-14 | 345 | 347 | 342 | 346 | 1,700 | 346 |
2011-02-10 | 347 | 347 | 347 | 347 | 100 | 347 |
2011-02-09 | 354 | 354 | 348 | 349 | 2,100 | 349 |
2011-02-08 | 358 | 359 | 352 | 352 | 2,200 | 352 |
2011-02-07 | 358 | 359 | 356 | 359 | 1,300 | 359 |
2011-02-04 | 358 | 358 | 358 | 358 | 100 | 358 |
2011-02-03 | 356 | 358 | 356 | 358 | 1,500 | 358 |
2011-02-02 | 355 | 355 | 355 | 355 | 1,100 | 355 |
2011-02-01 | 351 | 355 | 351 | 355 | 300 | 355 |
2011-01-31 | 351 | 351 | 350 | 351 | 2,500 | 351 |
2011-01-28 | 354 | 358 | 346 | 358 | 2,200 | 358 |
2011-01-27 | 350 | 351 | 344 | 351 | 1,500 | 351 |
2011-01-26 | 350 | 350 | 350 | 350 | 800 | 350 |
2011-01-25 | 350 | 350 | 345 | 345 | 1,300 | 345 |
2011-01-24 | 349 | 349 | 349 | 349 | 100 | 349 |
2011-01-21 | 350 | 350 | 347 | 349 | 800 | 349 |
2011-01-20 | 350 | 350 | 350 | 350 | 100 | 350 |
2011-01-19 | 347 | 351 | 347 | 351 | 300 | 351 |
2011-01-18 | 347 | 347 | 347 | 347 | 600 | 347 |
2011-01-17 | 347 | 347 | 347 | 347 | 400 | 347 |
2011-01-14 | 343 | 345 | 343 | 345 | 300 | 345 |
2011-01-13 | 342 | 345 | 342 | 345 | 500 | 345 |
2011-01-12 | 342 | 342 | 342 | 342 | 1,000 | 342 |
2011-01-11 | 343 | 343 | 343 | 343 | 100 | 343 |
2011-01-07 | 342 | 342 | 342 | 342 | 100 | 342 |
2011-01-06 | 340 | 348 | 340 | 348 | 1,500 | 348 |
2011-01-05 | 338 | 338 | 338 | 338 | 600 | 338 |
2011-01-04 | 325 | 339 | 325 | 338 | 1,500 | 338 |
分割・併合履歴 : なし