9476 (株)中央経済社ホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 429 | 444 | 427 | 430 | 2,800 | 430 |
2014-12-29 | 434 | 434 | 429 | 429 | 1,800 | 429 |
2014-12-26 | 434 | 434 | 434 | 434 | 1,700 | 434 |
2014-12-25 | 424 | 427 | 423 | 423 | 1,100 | 423 |
2014-12-24 | 424 | 429 | 424 | 424 | 1,400 | 424 |
2014-12-22 | 428 | 434 | 427 | 427 | 1,000 | 427 |
2014-12-19 | 427 | 434 | 426 | 434 | 800 | 434 |
2014-12-18 | 426 | 426 | 426 | 426 | 200 | 426 |
2014-12-17 | 430 | 433 | 424 | 426 | 1,100 | 426 |
2014-12-16 | 432 | 433 | 424 | 424 | 1,100 | 424 |
2014-12-12 | 435 | 435 | 430 | 435 | 1,000 | 435 |
2014-12-11 | 430 | 434 | 429 | 434 | 1,200 | 434 |
2014-12-10 | 431 | 435 | 431 | 432 | 1,300 | 432 |
2014-12-09 | 438 | 438 | 438 | 438 | 200 | 438 |
2014-12-08 | 434 | 437 | 434 | 437 | 300 | 437 |
2014-12-05 | 434 | 439 | 434 | 439 | 400 | 439 |
2014-12-04 | 436 | 436 | 431 | 434 | 1,300 | 434 |
2014-12-03 | 433 | 435 | 432 | 433 | 1,000 | 433 |
2014-12-02 | 435 | 435 | 435 | 435 | 700 | 435 |
2014-12-01 | 428 | 435 | 428 | 435 | 1,200 | 435 |
2014-11-28 | 433 | 435 | 433 | 435 | 1,100 | 435 |
2014-11-27 | 430 | 433 | 430 | 433 | 1,300 | 433 |
2014-11-26 | 429 | 429 | 429 | 429 | 100 | 429 |
2014-11-21 | 425 | 430 | 425 | 429 | 3,100 | 429 |
2014-11-20 | 420 | 425 | 419 | 425 | 1,900 | 425 |
2014-11-18 | 423 | 423 | 417 | 419 | 400 | 419 |
2014-11-17 | 420 | 420 | 420 | 420 | 600 | 420 |
2014-11-14 | 418 | 422 | 413 | 422 | 4,300 | 422 |
2014-11-13 | 414 | 426 | 414 | 420 | 4,200 | 420 |
2014-11-12 | 413 | 420 | 412 | 413 | 2,200 | 413 |
2014-11-11 | 421 | 423 | 410 | 419 | 6,000 | 419 |
2014-11-10 | 430 | 430 | 420 | 420 | 11,300 | 420 |
2014-11-07 | 430 | 432 | 430 | 431 | 7,000 | 431 |
2014-11-06 | 431 | 432 | 431 | 431 | 5,300 | 431 |
2014-11-05 | 431 | 432 | 431 | 432 | 1,800 | 432 |
2014-11-04 | 435 | 437 | 430 | 437 | 5,700 | 437 |
2014-10-31 | 436 | 436 | 428 | 435 | 2,500 | 435 |
2014-10-30 | 434 | 435 | 434 | 435 | 3,200 | 435 |
2014-10-29 | 425 | 433 | 425 | 433 | 1,000 | 433 |
2014-10-28 | 431 | 435 | 424 | 427 | 3,700 | 427 |
2014-10-27 | 429 | 432 | 429 | 432 | 1,000 | 432 |
2014-10-24 | 425 | 430 | 425 | 430 | 3,500 | 430 |
2014-10-23 | 418 | 421 | 418 | 421 | 2,000 | 421 |
2014-10-22 | 418 | 419 | 416 | 418 | 2,700 | 418 |
2014-10-21 | 404 | 418 | 404 | 418 | 5,200 | 418 |
2014-10-20 | 415 | 415 | 402 | 414 | 3,300 | 414 |
2014-10-17 | 406 | 413 | 405 | 413 | 600 | 413 |
2014-10-16 | 415 | 416 | 410 | 410 | 3,500 | 410 |
2014-10-15 | 419 | 420 | 405 | 420 | 6,300 | 420 |
2014-10-14 | 405 | 423 | 405 | 423 | 4,000 | 423 |
2014-10-10 | 425 | 425 | 417 | 417 | 3,000 | 417 |
2014-10-09 | 420 | 427 | 420 | 425 | 3,000 | 425 |
2014-10-08 | 422 | 428 | 420 | 420 | 2,700 | 420 |
2014-10-07 | 435 | 435 | 421 | 423 | 4,200 | 423 |
2014-10-06 | 422 | 430 | 407 | 430 | 4,500 | 430 |
2014-10-03 | 437 | 437 | 425 | 429 | 2,800 | 429 |
2014-10-02 | 420 | 440 | 405 | 440 | 10,500 | 440 |
2014-10-01 | 442 | 443 | 428 | 436 | 2,900 | 436 |
2014-09-30 | 445 | 445 | 439 | 439 | 7,900 | 439 |
2014-09-29 | 445 | 447 | 431 | 439 | 13,700 | 439 |
2014-09-26 | 450 | 460 | 431 | 460 | 17,400 | 460 |
2014-09-25 | 467 | 474 | 460 | 470 | 36,000 | 470 |
2014-09-24 | 466 | 494 | 455 | 488 | 84,900 | 488 |
2014-09-22 | 511 | 530 | 506 | 530 | 37,400 | 530 |
2014-09-19 | 545 | 577 | 448 | 450 | 284,400 | 450 |
2014-09-18 | 420 | 497 | 418 | 497 | 75,100 | 497 |
2014-09-17 | 416 | 418 | 416 | 417 | 1,600 | 417 |
2014-09-16 | 414 | 415 | 414 | 415 | 1,000 | 415 |
2014-09-12 | 415 | 417 | 413 | 414 | 1,600 | 414 |
2014-09-11 | 414 | 417 | 412 | 415 | 3,500 | 415 |
2014-09-10 | 419 | 419 | 413 | 414 | 900 | 414 |
2014-09-09 | 411 | 415 | 410 | 415 | 2,600 | 415 |
2014-09-08 | 409 | 415 | 409 | 411 | 1,800 | 411 |
2014-09-05 | 407 | 415 | 407 | 408 | 1,300 | 408 |
2014-09-04 | 414 | 414 | 410 | 412 | 900 | 412 |
2014-09-03 | 403 | 415 | 403 | 414 | 4,200 | 414 |
2014-09-02 | 403 | 412 | 402 | 402 | 12,000 | 402 |
2014-09-01 | 399 | 405 | 399 | 405 | 600 | 405 |
2014-08-29 | 400 | 402 | 398 | 398 | 1,000 | 398 |
2014-08-28 | 400 | 402 | 400 | 402 | 1,600 | 402 |
2014-08-27 | 397 | 397 | 397 | 397 | 200 | 397 |
2014-08-26 | 401 | 401 | 400 | 400 | 400 | 400 |
2014-08-25 | 400 | 400 | 396 | 396 | 900 | 396 |
2014-08-22 | 401 | 404 | 395 | 400 | 5,800 | 400 |
2014-08-21 | 396 | 400 | 393 | 400 | 800 | 400 |
2014-08-20 | 395 | 400 | 395 | 396 | 900 | 396 |
2014-08-19 | 400 | 400 | 394 | 394 | 600 | 394 |
2014-08-18 | 397 | 399 | 391 | 399 | 1,400 | 399 |
2014-08-13 | 390 | 390 | 390 | 390 | 100 | 390 |
2014-08-12 | 392 | 392 | 390 | 390 | 1,300 | 390 |
2014-08-11 | 392 | 392 | 392 | 392 | 600 | 392 |
2014-08-08 | 393 | 400 | 392 | 392 | 400 | 392 |
2014-08-07 | 397 | 397 | 394 | 394 | 500 | 394 |
2014-08-06 | 394 | 394 | 393 | 393 | 300 | 393 |
2014-08-05 | 397 | 397 | 394 | 394 | 700 | 394 |
2014-08-04 | 398 | 398 | 397 | 397 | 600 | 397 |
2014-08-01 | 397 | 405 | 397 | 398 | 600 | 398 |
2014-07-31 | 400 | 404 | 397 | 397 | 1,200 | 397 |
2014-07-30 | 400 | 400 | 399 | 400 | 2,700 | 400 |
2014-07-29 | 401 | 404 | 398 | 404 | 1,600 | 404 |
2014-07-28 | 400 | 410 | 400 | 401 | 2,100 | 401 |
2014-07-25 | 408 | 408 | 400 | 400 | 4,000 | 400 |
2014-07-24 | 401 | 402 | 400 | 400 | 2,600 | 400 |
2014-07-18 | 406 | 410 | 406 | 410 | 800 | 410 |
2014-07-17 | 405 | 405 | 400 | 400 | 300 | 400 |
2014-07-16 | 401 | 402 | 401 | 401 | 400 | 401 |
2014-07-15 | 401 | 408 | 401 | 408 | 400 | 408 |
2014-07-14 | 403 | 403 | 401 | 401 | 800 | 401 |
2014-07-11 | 403 | 403 | 403 | 403 | 100 | 403 |
2014-07-09 | 403 | 403 | 403 | 403 | 100 | 403 |
2014-07-08 | 403 | 407 | 403 | 406 | 1,700 | 406 |
2014-07-07 | 403 | 403 | 403 | 403 | 100 | 403 |
2014-07-04 | 405 | 405 | 405 | 405 | 500 | 405 |
2014-07-03 | 405 | 405 | 405 | 405 | 200 | 405 |
2014-07-02 | 402 | 402 | 400 | 400 | 400 | 400 |
2014-06-30 | 398 | 406 | 398 | 405 | 2,000 | 405 |
2014-06-26 | 399 | 399 | 395 | 398 | 1,300 | 398 |
2014-06-25 | 395 | 395 | 394 | 395 | 1,000 | 395 |
2014-06-20 | 385 | 387 | 385 | 387 | 1,100 | 387 |
2014-06-19 | 391 | 396 | 381 | 381 | 1,300 | 381 |
2014-06-17 | 391 | 391 | 391 | 391 | 100 | 391 |
2014-06-16 | 398 | 398 | 398 | 398 | 100 | 398 |
2014-06-13 | 390 | 390 | 390 | 390 | 100 | 390 |
2014-06-12 | 397 | 397 | 397 | 397 | 100 | 397 |
2014-06-11 | 395 | 395 | 395 | 395 | 400 | 395 |
2014-06-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2014-06-09 | 388 | 388 | 388 | 388 | 400 | 388 |
2014-06-06 | 396 | 396 | 396 | 396 | 100 | 396 |
2014-06-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2014-05-29 | 383 | 383 | 383 | 383 | 600 | 383 |
2014-05-27 | 393 | 393 | 383 | 383 | 700 | 383 |
2014-05-26 | 399 | 399 | 385 | 388 | 900 | 388 |
2014-05-23 | 387 | 387 | 385 | 385 | 1,000 | 385 |
2014-05-22 | 385 | 385 | 385 | 385 | 900 | 385 |
2014-05-20 | 384 | 384 | 384 | 384 | 500 | 384 |
2014-05-19 | 400 | 400 | 385 | 385 | 1,100 | 385 |
2014-05-16 | 400 | 400 | 400 | 400 | 100 | 400 |
2014-05-15 | 398 | 400 | 397 | 400 | 1,300 | 400 |
2014-05-14 | 399 | 400 | 399 | 400 | 200 | 400 |
2014-05-13 | 398 | 399 | 398 | 399 | 200 | 399 |
2014-05-12 | 398 | 398 | 398 | 398 | 300 | 398 |
2014-05-09 | 399 | 399 | 399 | 399 | 100 | 399 |
2014-05-08 | 397 | 397 | 397 | 397 | 400 | 397 |
2014-05-02 | 403 | 403 | 400 | 400 | 300 | 400 |
2014-05-01 | 401 | 401 | 401 | 401 | 3,000 | 401 |
2014-04-25 | 402 | 402 | 402 | 402 | 100 | 402 |
2014-04-23 | 397 | 397 | 395 | 395 | 300 | 395 |
2014-04-22 | 400 | 400 | 400 | 400 | 1,200 | 400 |
2014-04-21 | 401 | 401 | 400 | 400 | 600 | 400 |
2014-04-18 | 400 | 402 | 400 | 402 | 2,500 | 402 |
2014-04-17 | 400 | 400 | 399 | 399 | 700 | 399 |
2014-04-16 | 400 | 402 | 400 | 400 | 1,900 | 400 |
2014-04-15 | 400 | 400 | 400 | 400 | 7,000 | 400 |
2014-04-14 | 400 | 400 | 400 | 400 | 100 | 400 |
2014-04-11 | 395 | 400 | 395 | 400 | 2,100 | 400 |
2014-04-09 | 400 | 401 | 391 | 397 | 3,600 | 397 |
2014-04-08 | 399 | 399 | 399 | 399 | 100 | 399 |
2014-04-07 | 401 | 401 | 400 | 400 | 600 | 400 |
2014-04-04 | 403 | 403 | 403 | 403 | 1,200 | 403 |
2014-04-03 | 403 | 403 | 403 | 403 | 100 | 403 |
2014-04-02 | 403 | 403 | 403 | 403 | 100 | 403 |
2014-03-31 | 403 | 404 | 403 | 404 | 2,000 | 404 |
2014-03-28 | 400 | 403 | 400 | 403 | 800 | 403 |
2014-03-27 | 400 | 400 | 400 | 400 | 500 | 400 |
2014-03-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2014-03-25 | 400 | 402 | 400 | 400 | 400 | 400 |
2014-03-24 | 400 | 400 | 400 | 400 | 400 | 400 |
2014-03-20 | 401 | 404 | 401 | 403 | 2,200 | 403 |
2014-03-19 | 402 | 403 | 402 | 403 | 800 | 403 |
2014-03-18 | 400 | 402 | 400 | 402 | 1,700 | 402 |
2014-03-17 | 400 | 400 | 400 | 400 | 500 | 400 |
2014-03-14 | 400 | 403 | 397 | 400 | 3,600 | 400 |
2014-03-12 | 398 | 404 | 398 | 404 | 200 | 404 |
2014-03-11 | 394 | 401 | 389 | 401 | 3,500 | 401 |
2014-03-10 | 411 | 412 | 384 | 384 | 4,500 | 384 |
2014-03-07 | 411 | 413 | 410 | 413 | 1,800 | 413 |
2014-03-06 | 407 | 410 | 407 | 410 | 4,200 | 410 |
2014-03-05 | 400 | 409 | 400 | 409 | 3,700 | 409 |
2014-03-04 | 400 | 402 | 400 | 400 | 1,200 | 400 |
2014-03-03 | 400 | 402 | 398 | 402 | 900 | 402 |
2014-02-28 | 400 | 400 | 400 | 400 | 1,900 | 400 |
2014-02-27 | 400 | 401 | 400 | 400 | 900 | 400 |
2014-02-26 | 412 | 412 | 399 | 402 | 3,100 | 402 |
2014-02-25 | 400 | 410 | 400 | 410 | 6,800 | 410 |
2014-02-24 | 399 | 400 | 398 | 400 | 4,500 | 400 |
2014-02-21 | 400 | 401 | 400 | 401 | 700 | 401 |
2014-02-20 | 400 | 400 | 400 | 400 | 1,700 | 400 |
2014-02-19 | 400 | 400 | 398 | 400 | 2,600 | 400 |
2014-02-18 | 400 | 400 | 399 | 400 | 1,500 | 400 |
2014-02-17 | 399 | 400 | 399 | 400 | 2,900 | 400 |
2014-02-14 | 400 | 400 | 400 | 400 | 1,200 | 400 |
2014-02-13 | 400 | 400 | 400 | 400 | 4,300 | 400 |
2014-02-12 | 400 | 401 | 398 | 400 | 8,000 | 400 |
2014-02-10 | 400 | 400 | 400 | 400 | 900 | 400 |
2014-02-07 | 386 | 403 | 386 | 400 | 1,500 | 400 |
2014-02-05 | 403 | 404 | 385 | 385 | 2,300 | 385 |
2014-02-04 | 390 | 404 | 390 | 404 | 2,800 | 404 |
2014-02-03 | 394 | 400 | 394 | 394 | 1,300 | 394 |
2014-01-31 | 400 | 402 | 398 | 398 | 3,300 | 398 |
2014-01-30 | 399 | 400 | 399 | 400 | 4,500 | 400 |
2014-01-28 | 399 | 406 | 399 | 405 | 700 | 405 |
2014-01-27 | 392 | 401 | 390 | 399 | 4,100 | 399 |
2014-01-24 | 400 | 400 | 392 | 392 | 1,700 | 392 |
2014-01-23 | 408 | 408 | 400 | 400 | 700 | 400 |
2014-01-22 | 408 | 408 | 408 | 408 | 100 | 408 |
2014-01-20 | 400 | 411 | 400 | 411 | 1,100 | 411 |
2014-01-16 | 408 | 408 | 400 | 400 | 1,500 | 400 |
2014-01-15 | 406 | 408 | 406 | 408 | 600 | 408 |
2014-01-14 | 405 | 407 | 390 | 407 | 2,700 | 407 |
2014-01-10 | 400 | 400 | 400 | 400 | 2,100 | 400 |
2014-01-09 | 390 | 405 | 390 | 405 | 8,500 | 405 |
2014-01-08 | 381 | 390 | 381 | 390 | 1,100 | 390 |
2014-01-07 | 379 | 380 | 379 | 380 | 800 | 380 |
2014-01-06 | 385 | 385 | 379 | 379 | 900 | 379 |
分割・併合履歴 : なし