9476 (株)中央経済社ホールディングス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 515 | 515 | 515 | 515 | 100 | 515 |
2017-12-28 | 515 | 517 | 515 | 515 | 300 | 515 |
2017-12-27 | 515 | 515 | 515 | 515 | 200 | 515 |
2017-12-26 | 524 | 524 | 515 | 515 | 2,000 | 515 |
2017-12-25 | 521 | 524 | 521 | 524 | 500 | 524 |
2017-12-22 | 520 | 526 | 520 | 526 | 800 | 526 |
2017-12-21 | 514 | 519 | 514 | 519 | 300 | 519 |
2017-12-20 | 513 | 513 | 513 | 513 | 100 | 513 |
2017-12-19 | 516 | 516 | 516 | 516 | 100 | 516 |
2017-12-18 | 515 | 520 | 506 | 510 | 2,800 | 510 |
2017-12-15 | 513 | 528 | 513 | 515 | 1,400 | 515 |
2017-12-14 | 520 | 520 | 506 | 506 | 600 | 506 |
2017-12-13 | 515 | 521 | 514 | 520 | 1,900 | 520 |
2017-12-12 | 515 | 515 | 515 | 515 | 300 | 515 |
2017-12-11 | 510 | 514 | 510 | 514 | 500 | 514 |
2017-12-08 | 515 | 515 | 515 | 515 | 100 | 515 |
2017-12-07 | 515 | 515 | 515 | 515 | 300 | 515 |
2017-12-04 | 527 | 527 | 527 | 527 | 200 | 527 |
2017-12-01 | 521 | 521 | 520 | 520 | 3,100 | 520 |
2017-11-30 | 521 | 521 | 521 | 521 | 5,300 | 521 |
2017-11-29 | 522 | 522 | 522 | 522 | 100 | 522 |
2017-11-27 | 530 | 530 | 530 | 530 | 100 | 530 |
2017-11-24 | 530 | 530 | 529 | 529 | 500 | 529 |
2017-11-22 | 521 | 529 | 521 | 528 | 500 | 528 |
2017-11-21 | 521 | 521 | 521 | 521 | 300 | 521 |
2017-11-16 | 521 | 521 | 521 | 521 | 100 | 521 |
2017-11-15 | 521 | 521 | 521 | 521 | 2,100 | 521 |
2017-11-13 | 528 | 528 | 521 | 521 | 1,800 | 521 |
2017-11-10 | 528 | 528 | 521 | 525 | 1,500 | 525 |
2017-11-09 | 515 | 529 | 511 | 529 | 5,000 | 529 |
2017-11-08 | 515 | 515 | 515 | 515 | 100 | 515 |
2017-11-07 | 517 | 518 | 512 | 512 | 400 | 512 |
2017-11-06 | 517 | 519 | 514 | 519 | 400 | 519 |
2017-11-02 | 511 | 512 | 511 | 511 | 600 | 511 |
2017-11-01 | 510 | 510 | 510 | 510 | 600 | 510 |
2017-10-30 | 514 | 525 | 511 | 511 | 1,500 | 511 |
2017-10-27 | 512 | 512 | 512 | 512 | 600 | 512 |
2017-10-26 | 515 | 515 | 515 | 515 | 100 | 515 |
2017-10-25 | 516 | 516 | 510 | 510 | 300 | 510 |
2017-10-24 | 512 | 512 | 508 | 508 | 700 | 508 |
2017-10-23 | 507 | 507 | 507 | 507 | 3,700 | 507 |
2017-10-20 | 507 | 507 | 507 | 507 | 200 | 507 |
2017-10-19 | 507 | 508 | 507 | 507 | 300 | 507 |
2017-10-18 | 508 | 508 | 507 | 507 | 1,000 | 507 |
2017-10-17 | 507 | 507 | 507 | 507 | 100 | 507 |
2017-10-16 | 506 | 511 | 506 | 508 | 600 | 508 |
2017-10-13 | 506 | 506 | 506 | 506 | 200 | 506 |
2017-10-12 | 506 | 506 | 506 | 506 | 200 | 506 |
2017-10-11 | 505 | 510 | 505 | 510 | 1,700 | 510 |
2017-10-10 | 504 | 504 | 504 | 504 | 200 | 504 |
2017-10-06 | 503 | 503 | 503 | 503 | 100 | 503 |
2017-10-05 | 501 | 505 | 501 | 504 | 800 | 504 |
2017-10-04 | 500 | 502 | 500 | 501 | 800 | 501 |
2017-10-03 | 499 | 499 | 499 | 499 | 100 | 499 |
2017-10-02 | 499 | 499 | 498 | 499 | 1,000 | 499 |
2017-09-29 | 499 | 499 | 498 | 498 | 1,400 | 498 |
2017-09-28 | 502 | 502 | 499 | 499 | 1,400 | 499 |
2017-09-27 | 498 | 502 | 498 | 502 | 4,500 | 502 |
2017-09-26 | 512 | 524 | 511 | 522 | 3,600 | 522 |
2017-09-25 | 513 | 513 | 510 | 511 | 900 | 511 |
2017-09-22 | 505 | 505 | 500 | 500 | 1,700 | 500 |
2017-09-21 | 502 | 505 | 500 | 505 | 1,000 | 505 |
2017-09-20 | 500 | 504 | 500 | 500 | 3,700 | 500 |
2017-09-19 | 500 | 502 | 500 | 502 | 1,300 | 502 |
2017-09-15 | 499 | 499 | 499 | 499 | 100 | 499 |
2017-09-14 | 499 | 499 | 499 | 499 | 1,600 | 499 |
2017-09-13 | 499 | 499 | 499 | 499 | 200 | 499 |
2017-09-12 | 496 | 499 | 496 | 499 | 900 | 499 |
2017-09-11 | 495 | 498 | 495 | 498 | 1,300 | 498 |
2017-09-08 | 495 | 498 | 495 | 498 | 500 | 498 |
2017-09-07 | 491 | 492 | 491 | 492 | 1,100 | 492 |
2017-09-06 | 499 | 499 | 499 | 499 | 1,000 | 499 |
2017-09-05 | 497 | 499 | 490 | 499 | 1,200 | 499 |
2017-09-04 | 490 | 495 | 488 | 495 | 1,700 | 495 |
2017-09-01 | 490 | 491 | 490 | 491 | 300 | 491 |
2017-08-31 | 487 | 487 | 487 | 487 | 200 | 487 |
2017-08-30 | 482 | 485 | 482 | 485 | 200 | 485 |
2017-08-29 | 483 | 489 | 482 | 488 | 600 | 488 |
2017-08-28 | 487 | 490 | 487 | 490 | 600 | 490 |
2017-08-25 | 487 | 488 | 487 | 487 | 600 | 487 |
2017-08-24 | 480 | 481 | 480 | 481 | 300 | 481 |
2017-08-23 | 475 | 480 | 475 | 480 | 700 | 480 |
2017-08-22 | 480 | 480 | 475 | 475 | 300 | 475 |
2017-08-21 | 492 | 492 | 480 | 480 | 700 | 480 |
2017-08-18 | 479 | 488 | 473 | 473 | 3,000 | 473 |
2017-08-17 | 480 | 480 | 477 | 480 | 900 | 480 |
2017-08-16 | 472 | 472 | 472 | 472 | 1,400 | 472 |
2017-08-14 | 470 | 470 | 470 | 470 | 600 | 470 |
2017-08-09 | 469 | 470 | 468 | 470 | 2,500 | 470 |
2017-08-08 | 473 | 473 | 473 | 473 | 900 | 473 |
2017-08-07 | 474 | 478 | 473 | 473 | 1,800 | 473 |
2017-08-04 | 504 | 504 | 468 | 473 | 10,400 | 473 |
2017-08-03 | 470 | 549 | 470 | 496 | 59,100 | 496 |
2017-08-02 | 469 | 470 | 469 | 469 | 1,300 | 469 |
2017-08-01 | 469 | 469 | 468 | 468 | 200 | 468 |
2017-07-31 | 469 | 469 | 469 | 469 | 1,000 | 469 |
2017-07-28 | 468 | 469 | 468 | 469 | 200 | 469 |
2017-07-27 | 464 | 469 | 464 | 469 | 2,000 | 469 |
2017-07-26 | 465 | 467 | 465 | 467 | 600 | 467 |
2017-07-25 | 463 | 464 | 463 | 464 | 200 | 464 |
2017-07-24 | 463 | 463 | 460 | 460 | 2,700 | 460 |
2017-07-21 | 461 | 463 | 461 | 463 | 400 | 463 |
2017-07-20 | 460 | 460 | 460 | 460 | 100 | 460 |
2017-07-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2017-07-18 | 462 | 465 | 462 | 465 | 200 | 465 |
2017-07-14 | 460 | 460 | 460 | 460 | 100 | 460 |
2017-07-13 | 460 | 460 | 460 | 460 | 100 | 460 |
2017-07-12 | 457 | 457 | 457 | 457 | 800 | 457 |
2017-07-11 | 458 | 458 | 458 | 458 | 100 | 458 |
2017-07-10 | 460 | 466 | 460 | 466 | 200 | 466 |
2017-07-07 | 459 | 460 | 457 | 457 | 6,200 | 457 |
2017-07-06 | 455 | 455 | 455 | 455 | 100 | 455 |
2017-07-05 | 457 | 459 | 457 | 458 | 1,600 | 458 |
2017-07-04 | 455 | 457 | 455 | 457 | 300 | 457 |
2017-07-03 | 454 | 455 | 454 | 455 | 500 | 455 |
2017-06-30 | 455 | 455 | 453 | 453 | 300 | 453 |
2017-06-29 | 452 | 458 | 452 | 458 | 1,600 | 458 |
2017-06-28 | 452 | 468 | 452 | 468 | 1,100 | 468 |
2017-06-27 | 445 | 446 | 445 | 446 | 1,900 | 446 |
2017-06-26 | 444 | 445 | 444 | 445 | 200 | 445 |
2017-06-23 | 440 | 440 | 440 | 440 | 400 | 440 |
2017-06-22 | 440 | 440 | 440 | 440 | 200 | 440 |
2017-06-21 | 440 | 440 | 440 | 440 | 200 | 440 |
2017-06-20 | 435 | 435 | 435 | 435 | 100 | 435 |
2017-06-19 | 436 | 436 | 435 | 435 | 200 | 435 |
2017-06-16 | 439 | 439 | 432 | 432 | 200 | 432 |
2017-06-15 | 439 | 439 | 439 | 439 | 100 | 439 |
2017-06-14 | 436 | 444 | 436 | 444 | 400 | 444 |
2017-06-13 | 432 | 432 | 432 | 432 | 400 | 432 |
2017-06-12 | 429 | 429 | 428 | 428 | 200 | 428 |
2017-06-09 | 436 | 436 | 428 | 428 | 1,900 | 428 |
2017-06-08 | 437 | 437 | 425 | 437 | 2,200 | 437 |
2017-06-07 | 432 | 432 | 432 | 432 | 300 | 432 |
2017-06-06 | 439 | 439 | 432 | 432 | 300 | 432 |
2017-06-05 | 446 | 446 | 423 | 439 | 5,400 | 439 |
2017-06-02 | 446 | 450 | 446 | 446 | 3,100 | 446 |
2017-06-01 | 446 | 453 | 446 | 446 | 1,500 | 446 |
2017-05-31 | 448 | 448 | 439 | 446 | 2,400 | 446 |
2017-05-30 | 480 | 480 | 448 | 450 | 8,000 | 450 |
2017-05-29 | 422 | 492 | 422 | 484 | 11,200 | 484 |
2017-05-26 | 420 | 422 | 420 | 422 | 200 | 422 |
2017-05-25 | 415 | 415 | 415 | 415 | 300 | 415 |
2017-05-24 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-05-23 | 417 | 417 | 415 | 415 | 200 | 415 |
2017-05-22 | 416 | 417 | 416 | 417 | 200 | 417 |
2017-05-18 | 415 | 415 | 415 | 415 | 500 | 415 |
2017-05-17 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-05-16 | 415 | 415 | 415 | 415 | 1,600 | 415 |
2017-05-15 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-05-11 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-05-10 | 419 | 419 | 418 | 418 | 300 | 418 |
2017-05-08 | 418 | 419 | 415 | 419 | 1,200 | 419 |
2017-05-02 | 417 | 417 | 417 | 417 | 200 | 417 |
2017-05-01 | 418 | 418 | 417 | 417 | 900 | 417 |
2017-04-28 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-04-26 | 419 | 419 | 419 | 419 | 100 | 419 |
2017-04-24 | 413 | 419 | 413 | 419 | 1,000 | 419 |
2017-04-21 | 421 | 421 | 413 | 413 | 1,300 | 413 |
2017-04-20 | 420 | 422 | 420 | 421 | 1,700 | 421 |
2017-04-19 | 416 | 416 | 416 | 416 | 100 | 416 |
2017-04-18 | 416 | 416 | 416 | 416 | 100 | 416 |
2017-04-14 | 419 | 419 | 419 | 419 | 400 | 419 |
2017-04-12 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-04-10 | 415 | 415 | 415 | 415 | 100 | 415 |
2017-04-07 | 410 | 416 | 410 | 416 | 200 | 416 |
2017-04-05 | 410 | 410 | 410 | 410 | 1,400 | 410 |
2017-04-04 | 411 | 411 | 408 | 408 | 900 | 408 |
2017-04-03 | 413 | 413 | 413 | 413 | 300 | 413 |
2017-03-31 | 416 | 416 | 416 | 416 | 500 | 416 |
2017-03-30 | 424 | 437 | 424 | 429 | 700 | 429 |
2017-03-29 | 413 | 414 | 413 | 414 | 200 | 414 |
2017-03-27 | 412 | 413 | 412 | 413 | 400 | 413 |
2017-03-24 | 420 | 420 | 412 | 412 | 1,500 | 412 |
2017-03-23 | 419 | 419 | 412 | 412 | 1,300 | 412 |
2017-03-22 | 430 | 430 | 417 | 419 | 1,700 | 419 |
2017-03-21 | 432 | 432 | 432 | 432 | 1,000 | 432 |
2017-03-17 | 432 | 432 | 432 | 432 | 100 | 432 |
2017-03-16 | 432 | 432 | 432 | 432 | 100 | 432 |
2017-03-15 | 428 | 428 | 428 | 428 | 100 | 428 |
2017-03-14 | 428 | 428 | 427 | 427 | 200 | 427 |
2017-03-13 | 436 | 436 | 436 | 436 | 1,000 | 436 |
2017-03-09 | 427 | 427 | 427 | 427 | 300 | 427 |
2017-03-06 | 427 | 427 | 427 | 427 | 300 | 427 |
2017-03-03 | 422 | 422 | 422 | 422 | 100 | 422 |
2017-03-02 | 418 | 419 | 418 | 419 | 500 | 419 |
2017-03-01 | 424 | 424 | 422 | 422 | 200 | 422 |
2017-02-28 | 434 | 434 | 434 | 434 | 100 | 434 |
2017-02-24 | 435 | 435 | 435 | 435 | 800 | 435 |
2017-02-23 | 435 | 435 | 434 | 435 | 1,600 | 435 |
2017-02-21 | 418 | 418 | 418 | 418 | 300 | 418 |
2017-02-20 | 418 | 418 | 418 | 418 | 200 | 418 |
2017-02-17 | 417 | 421 | 417 | 418 | 900 | 418 |
2017-02-16 | 412 | 413 | 412 | 413 | 3,600 | 413 |
2017-02-15 | 412 | 415 | 412 | 413 | 300 | 413 |
2017-02-14 | 411 | 412 | 411 | 412 | 400 | 412 |
2017-02-13 | 416 | 416 | 410 | 410 | 500 | 410 |
2017-02-10 | 418 | 420 | 416 | 416 | 400 | 416 |
2017-02-09 | 426 | 426 | 418 | 418 | 200 | 418 |
2017-02-08 | 418 | 418 | 418 | 418 | 200 | 418 |
2017-02-07 | 426 | 426 | 426 | 426 | 200 | 426 |
2017-02-06 | 426 | 426 | 426 | 426 | 200 | 426 |
2017-02-02 | 426 | 426 | 426 | 426 | 400 | 426 |
2017-02-01 | 426 | 426 | 426 | 426 | 1,400 | 426 |
2017-01-31 | 426 | 426 | 426 | 426 | 1,300 | 426 |
2017-01-27 | 426 | 426 | 426 | 426 | 500 | 426 |
2017-01-26 | 415 | 423 | 415 | 423 | 200 | 423 |
2017-01-25 | 414 | 415 | 414 | 414 | 1,900 | 414 |
2017-01-24 | 420 | 420 | 420 | 420 | 200 | 420 |
2017-01-16 | 419 | 420 | 419 | 420 | 1,400 | 420 |
2017-01-13 | 421 | 421 | 419 | 419 | 200 | 419 |
2017-01-12 | 424 | 455 | 420 | 421 | 2,900 | 421 |
2017-01-10 | 420 | 422 | 420 | 420 | 400 | 420 |
2017-01-06 | 417 | 420 | 417 | 420 | 200 | 420 |
2017-01-05 | 420 | 420 | 420 | 420 | 600 | 420 |
2017-01-04 | 413 | 424 | 405 | 420 | 8,900 | 420 |
分割・併合履歴 : なし