9476 (株)中央経済社ホールディングス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 413 | 413 | 413 | 413 | 100 | 413 |
2016-12-29 | 416 | 416 | 416 | 416 | 300 | 416 |
2016-12-28 | 416 | 416 | 416 | 416 | 600 | 416 |
2016-12-27 | 416 | 420 | 416 | 420 | 600 | 420 |
2016-12-26 | 420 | 420 | 420 | 420 | 11,100 | 420 |
2016-12-22 | 417 | 417 | 410 | 417 | 500 | 417 |
2016-12-21 | 417 | 417 | 407 | 409 | 1,600 | 409 |
2016-12-20 | 415 | 418 | 415 | 418 | 500 | 418 |
2016-12-19 | 406 | 416 | 404 | 415 | 4,500 | 415 |
2016-12-16 | 408 | 408 | 405 | 406 | 300 | 406 |
2016-12-14 | 406 | 406 | 404 | 404 | 700 | 404 |
2016-12-13 | 416 | 416 | 415 | 415 | 400 | 415 |
2016-12-12 | 407 | 415 | 399 | 399 | 1,200 | 399 |
2016-12-09 | 407 | 415 | 407 | 415 | 1,600 | 415 |
2016-12-08 | 414 | 415 | 407 | 407 | 1,700 | 407 |
2016-12-07 | 410 | 415 | 410 | 415 | 1,300 | 415 |
2016-12-06 | 406 | 410 | 406 | 410 | 1,800 | 410 |
2016-12-05 | 400 | 400 | 400 | 400 | 1,500 | 400 |
2016-12-02 | 404 | 404 | 404 | 404 | 2,300 | 404 |
2016-11-30 | 404 | 404 | 404 | 404 | 1,000 | 404 |
2016-11-29 | 401 | 401 | 401 | 401 | 100 | 401 |
2016-11-28 | 400 | 400 | 400 | 400 | 1,500 | 400 |
2016-11-25 | 401 | 401 | 400 | 400 | 300 | 400 |
2016-11-22 | 400 | 400 | 400 | 400 | 100 | 400 |
2016-11-21 | 401 | 401 | 401 | 401 | 100 | 401 |
2016-11-18 | 401 | 401 | 401 | 401 | 100 | 401 |
2016-11-17 | 401 | 401 | 401 | 401 | 100 | 401 |
2016-11-16 | 401 | 401 | 401 | 401 | 100 | 401 |
2016-11-15 | 396 | 400 | 396 | 400 | 300 | 400 |
2016-11-14 | 400 | 400 | 400 | 400 | 200 | 400 |
2016-11-11 | 400 | 402 | 400 | 402 | 1,000 | 402 |
2016-11-10 | 399 | 402 | 399 | 402 | 600 | 402 |
2016-11-09 | 391 | 391 | 391 | 391 | 400 | 391 |
2016-11-08 | 393 | 393 | 393 | 393 | 200 | 393 |
2016-11-07 | 395 | 405 | 395 | 405 | 1,200 | 405 |
2016-11-04 | 390 | 394 | 390 | 394 | 300 | 394 |
2016-11-02 | 394 | 394 | 394 | 394 | 100 | 394 |
2016-11-01 | 398 | 398 | 398 | 398 | 100 | 398 |
2016-10-31 | 398 | 398 | 398 | 398 | 100 | 398 |
2016-10-28 | 396 | 396 | 395 | 395 | 200 | 395 |
2016-10-27 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-10-26 | 400 | 400 | 394 | 394 | 200 | 394 |
2016-10-25 | 394 | 394 | 394 | 394 | 200 | 394 |
2016-10-24 | 394 | 394 | 394 | 394 | 100 | 394 |
2016-10-21 | 394 | 394 | 394 | 394 | 100 | 394 |
2016-10-20 | 392 | 393 | 392 | 393 | 200 | 393 |
2016-10-19 | 391 | 391 | 391 | 391 | 100 | 391 |
2016-10-17 | 390 | 390 | 390 | 390 | 200 | 390 |
2016-10-07 | 402 | 402 | 395 | 395 | 5,300 | 395 |
2016-10-06 | 395 | 395 | 395 | 395 | 100 | 395 |
2016-10-05 | 390 | 390 | 390 | 390 | 600 | 390 |
2016-10-04 | 387 | 395 | 387 | 395 | 800 | 395 |
2016-10-03 | 387 | 387 | 387 | 387 | 300 | 387 |
2016-09-30 | 392 | 392 | 390 | 391 | 300 | 391 |
2016-09-29 | 390 | 395 | 390 | 390 | 700 | 390 |
2016-09-28 | 390 | 396 | 386 | 395 | 2,500 | 395 |
2016-09-27 | 401 | 411 | 399 | 411 | 2,900 | 411 |
2016-09-26 | 400 | 405 | 400 | 401 | 2,600 | 401 |
2016-09-23 | 405 | 406 | 400 | 403 | 1,900 | 403 |
2016-09-21 | 405 | 405 | 395 | 405 | 2,900 | 405 |
2016-09-20 | 406 | 406 | 399 | 400 | 3,300 | 400 |
2016-09-16 | 400 | 400 | 400 | 400 | 400 | 400 |
2016-09-15 | 404 | 404 | 396 | 397 | 2,900 | 397 |
2016-09-14 | 405 | 405 | 405 | 405 | 500 | 405 |
2016-09-13 | 410 | 410 | 407 | 407 | 500 | 407 |
2016-09-12 | 407 | 407 | 407 | 407 | 100 | 407 |
2016-09-09 | 409 | 409 | 408 | 409 | 400 | 409 |
2016-09-08 | 406 | 406 | 406 | 406 | 100 | 406 |
2016-09-07 | 411 | 411 | 407 | 407 | 200 | 407 |
2016-09-06 | 408 | 410 | 408 | 410 | 400 | 410 |
2016-09-01 | 404 | 408 | 404 | 408 | 200 | 408 |
2016-08-30 | 401 | 401 | 401 | 401 | 100 | 401 |
2016-08-29 | 400 | 404 | 400 | 404 | 200 | 404 |
2016-08-26 | 402 | 402 | 401 | 401 | 500 | 401 |
2016-08-25 | 400 | 400 | 398 | 398 | 3,000 | 398 |
2016-08-24 | 399 | 399 | 399 | 399 | 200 | 399 |
2016-08-19 | 397 | 397 | 397 | 397 | 700 | 397 |
2016-08-18 | 397 | 397 | 397 | 397 | 4,700 | 397 |
2016-08-17 | 399 | 400 | 399 | 399 | 1,500 | 399 |
2016-08-16 | 401 | 403 | 401 | 403 | 400 | 403 |
2016-08-15 | 403 | 403 | 396 | 396 | 600 | 396 |
2016-08-12 | 396 | 396 | 396 | 396 | 200 | 396 |
2016-08-08 | 398 | 398 | 398 | 398 | 200 | 398 |
2016-08-05 | 395 | 395 | 393 | 393 | 200 | 393 |
2016-08-04 | 403 | 403 | 397 | 397 | 300 | 397 |
2016-08-03 | 403 | 404 | 400 | 400 | 500 | 400 |
2016-08-02 | 399 | 399 | 399 | 399 | 200 | 399 |
2016-08-01 | 398 | 398 | 398 | 398 | 100 | 398 |
2016-07-29 | 392 | 396 | 392 | 396 | 300 | 396 |
2016-07-28 | 397 | 397 | 397 | 397 | 100 | 397 |
2016-07-26 | 397 | 397 | 397 | 397 | 200 | 397 |
2016-07-25 | 397 | 397 | 397 | 397 | 100 | 397 |
2016-07-22 | 394 | 397 | 393 | 393 | 700 | 393 |
2016-07-21 | 398 | 398 | 391 | 391 | 1,100 | 391 |
2016-07-20 | 397 | 397 | 397 | 397 | 100 | 397 |
2016-07-19 | 397 | 397 | 397 | 397 | 200 | 397 |
2016-07-15 | 400 | 400 | 393 | 393 | 800 | 393 |
2016-07-14 | 395 | 396 | 395 | 396 | 200 | 396 |
2016-07-13 | 397 | 397 | 395 | 395 | 300 | 395 |
2016-07-12 | 394 | 394 | 393 | 393 | 200 | 393 |
2016-07-07 | 398 | 398 | 398 | 398 | 100 | 398 |
2016-07-06 | 392 | 402 | 388 | 402 | 3,500 | 402 |
2016-07-05 | 389 | 400 | 389 | 393 | 2,000 | 393 |
2016-07-04 | 386 | 386 | 386 | 386 | 500 | 386 |
2016-07-01 | 390 | 394 | 390 | 394 | 200 | 394 |
2016-06-30 | 394 | 394 | 388 | 390 | 1,000 | 390 |
2016-06-29 | 405 | 405 | 405 | 405 | 600 | 405 |
2016-06-28 | 418 | 418 | 400 | 400 | 1,000 | 400 |
2016-06-27 | 394 | 395 | 387 | 387 | 600 | 387 |
2016-06-24 | 400 | 400 | 382 | 400 | 2,900 | 400 |
2016-06-22 | 400 | 400 | 400 | 400 | 100 | 400 |
2016-06-21 | 400 | 400 | 400 | 400 | 100 | 400 |
2016-06-20 | 400 | 400 | 400 | 400 | 400 | 400 |
2016-06-16 | 400 | 400 | 400 | 400 | 100 | 400 |
2016-06-15 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-06-14 | 401 | 401 | 396 | 396 | 1,500 | 396 |
2016-06-13 | 389 | 393 | 389 | 393 | 200 | 393 |
2016-06-10 | 395 | 395 | 389 | 389 | 1,100 | 389 |
2016-06-08 | 397 | 397 | 397 | 397 | 100 | 397 |
2016-06-07 | 393 | 393 | 393 | 393 | 200 | 393 |
2016-06-06 | 395 | 395 | 393 | 393 | 500 | 393 |
2016-06-03 | 394 | 400 | 394 | 396 | 1,900 | 396 |
2016-06-02 | 396 | 400 | 395 | 395 | 1,300 | 395 |
2016-06-01 | 400 | 400 | 398 | 398 | 200 | 398 |
2016-05-31 | 404 | 404 | 396 | 398 | 800 | 398 |
2016-05-30 | 400 | 400 | 396 | 396 | 1,300 | 396 |
2016-05-27 | 400 | 400 | 400 | 400 | 200 | 400 |
2016-05-26 | 405 | 408 | 400 | 408 | 300 | 408 |
2016-05-25 | 397 | 397 | 397 | 397 | 500 | 397 |
2016-05-24 | 399 | 399 | 397 | 397 | 300 | 397 |
2016-05-23 | 390 | 403 | 390 | 399 | 2,000 | 399 |
2016-05-20 | 383 | 383 | 383 | 383 | 2,400 | 383 |
2016-05-19 | 384 | 384 | 384 | 384 | 2,000 | 384 |
2016-05-18 | 387 | 393 | 384 | 388 | 1,800 | 388 |
2016-05-17 | 388 | 388 | 388 | 388 | 100 | 388 |
2016-05-16 | 388 | 388 | 388 | 388 | 100 | 388 |
2016-05-13 | 388 | 388 | 384 | 388 | 1,400 | 388 |
2016-05-12 | 394 | 395 | 388 | 388 | 1,400 | 388 |
2016-05-11 | 390 | 390 | 389 | 389 | 2,800 | 389 |
2016-05-10 | 394 | 394 | 393 | 393 | 900 | 393 |
2016-05-09 | 398 | 410 | 397 | 397 | 1,100 | 397 |
2016-05-06 | 395 | 395 | 395 | 395 | 100 | 395 |
2016-05-02 | 393 | 394 | 385 | 394 | 2,800 | 394 |
2016-04-28 | 394 | 398 | 389 | 393 | 4,700 | 393 |
2016-04-27 | 419 | 419 | 390 | 398 | 1,500 | 398 |
2016-04-26 | 416 | 416 | 392 | 395 | 1,800 | 395 |
2016-04-25 | 385 | 408 | 385 | 408 | 700 | 408 |
2016-04-15 | 395 | 395 | 387 | 387 | 200 | 387 |
2016-04-12 | 399 | 399 | 398 | 399 | 1,500 | 399 |
2016-04-06 | 390 | 390 | 390 | 390 | 200 | 390 |
2016-04-05 | 392 | 392 | 392 | 392 | 100 | 392 |
2016-04-04 | 389 | 389 | 389 | 389 | 200 | 389 |
2016-04-01 | 390 | 391 | 390 | 390 | 500 | 390 |
2016-03-31 | 398 | 398 | 391 | 391 | 200 | 391 |
2016-03-30 | 387 | 390 | 387 | 390 | 1,200 | 390 |
2016-03-29 | 399 | 399 | 391 | 391 | 900 | 391 |
2016-03-28 | 401 | 401 | 391 | 391 | 3,100 | 391 |
2016-03-25 | 396 | 459 | 383 | 393 | 39,300 | 393 |
2016-03-24 | 388 | 441 | 380 | 388 | 12,100 | 388 |
2016-03-23 | 397 | 397 | 388 | 388 | 1,700 | 388 |
2016-03-22 | 378 | 385 | 378 | 385 | 1,200 | 385 |
2016-03-16 | 384 | 384 | 382 | 382 | 600 | 382 |
2016-03-15 | 382 | 383 | 381 | 381 | 1,000 | 381 |
2016-03-09 | 378 | 378 | 378 | 378 | 1,600 | 378 |
2016-02-29 | 379 | 379 | 378 | 379 | 4,100 | 379 |
2016-02-26 | 392 | 392 | 375 | 379 | 1,700 | 379 |
2016-02-25 | 375 | 381 | 375 | 381 | 1,300 | 381 |
2016-02-24 | 377 | 377 | 375 | 375 | 600 | 375 |
2016-02-23 | 374 | 374 | 374 | 374 | 100 | 374 |
2016-02-22 | 373 | 374 | 373 | 374 | 200 | 374 |
2016-02-19 | 374 | 380 | 373 | 380 | 5,600 | 380 |
2016-02-18 | 373 | 373 | 373 | 373 | 100 | 373 |
2016-02-16 | 367 | 373 | 365 | 373 | 4,100 | 373 |
2016-02-15 | 367 | 383 | 367 | 383 | 700 | 383 |
2016-02-12 | 365 | 379 | 365 | 379 | 2,100 | 379 |
2016-02-10 | 390 | 390 | 377 | 390 | 1,100 | 390 |
2016-02-09 | 405 | 405 | 393 | 393 | 200 | 393 |
2016-02-08 | 410 | 410 | 396 | 405 | 700 | 405 |
2016-02-05 | 409 | 410 | 409 | 410 | 200 | 410 |
2016-02-03 | 409 | 409 | 409 | 409 | 100 | 409 |
2016-01-29 | 409 | 409 | 409 | 409 | 300 | 409 |
2016-01-28 | 422 | 422 | 408 | 408 | 600 | 408 |
2016-01-27 | 422 | 422 | 422 | 422 | 100 | 422 |
2016-01-26 | 422 | 422 | 422 | 422 | 100 | 422 |
2016-01-25 | 424 | 424 | 404 | 413 | 1,000 | 413 |
2016-01-22 | 401 | 424 | 401 | 424 | 800 | 424 |
2016-01-21 | 401 | 408 | 401 | 401 | 1,500 | 401 |
2016-01-20 | 425 | 425 | 416 | 416 | 500 | 416 |
2016-01-19 | 427 | 427 | 427 | 427 | 100 | 427 |
2016-01-18 | 427 | 427 | 427 | 427 | 400 | 427 |
2016-01-15 | 447 | 447 | 426 | 427 | 1,200 | 427 |
2016-01-14 | 447 | 447 | 447 | 447 | 200 | 447 |
2016-01-13 | 450 | 450 | 450 | 450 | 100 | 450 |
2016-01-12 | 463 | 463 | 460 | 460 | 300 | 460 |
2016-01-08 | 421 | 463 | 421 | 463 | 1,900 | 463 |
2016-01-07 | 435 | 435 | 435 | 435 | 100 | 435 |
2016-01-06 | 435 | 435 | 435 | 435 | 500 | 435 |
2016-01-04 | 432 | 432 | 432 | 432 | 1,000 | 432 |
分割・併合履歴 : なし