9476 (株)中央経済社ホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 493 | 493 | 491 | 493 | 1,600 | 493 |
2018-12-27 | 509 | 509 | 490 | 493 | 1,600 | 493 |
2018-12-26 | 505 | 505 | 505 | 505 | 1,300 | 505 |
2018-12-25 | 477 | 485 | 472 | 473 | 3,400 | 473 |
2018-12-21 | 479 | 487 | 471 | 477 | 2,900 | 477 |
2018-12-20 | 525 | 525 | 515 | 515 | 1,000 | 515 |
2018-12-19 | 520 | 521 | 520 | 520 | 900 | 520 |
2018-12-18 | 529 | 529 | 520 | 529 | 900 | 529 |
2018-12-17 | 520 | 520 | 520 | 520 | 300 | 520 |
2018-12-14 | 519 | 519 | 519 | 519 | 100 | 519 |
2018-12-13 | 514 | 519 | 514 | 519 | 400 | 519 |
2018-12-12 | 519 | 519 | 519 | 519 | 2,000 | 519 |
2018-12-11 | 516 | 516 | 509 | 515 | 700 | 515 |
2018-12-10 | 521 | 521 | 521 | 521 | 400 | 521 |
2018-12-07 | - | - | - | 529 | - | 529 |
2018-12-06 | 522 | 529 | 522 | 529 | 300 | 529 |
2018-12-05 | 530 | 530 | 530 | 530 | 200 | 530 |
2018-12-04 | 521 | 530 | 517 | 530 | 2,300 | 530 |
2018-12-03 | 532 | 532 | 515 | 515 | 5,000 | 515 |
2018-11-30 | 547 | 547 | 543 | 543 | 400 | 543 |
2018-11-29 | 547 | 547 | 547 | 547 | 200 | 547 |
2018-11-28 | 547 | 547 | 547 | 547 | 200 | 547 |
2018-11-27 | 547 | 547 | 547 | 547 | 100 | 547 |
2018-11-26 | 562 | 563 | 562 | 563 | 600 | 563 |
2018-11-22 | 545 | 545 | 545 | 545 | 100 | 545 |
2018-11-21 | 545 | 545 | 545 | 545 | 600 | 545 |
2018-11-20 | 545 | 558 | 545 | 558 | 1,700 | 558 |
2018-11-19 | 550 | 558 | 550 | 558 | 300 | 558 |
2018-11-16 | 563 | 563 | 563 | 563 | 100 | 563 |
2018-11-15 | 550 | 573 | 535 | 565 | 1,700 | 565 |
2018-11-14 | 555 | 555 | 548 | 548 | 400 | 548 |
2018-11-13 | 555 | 558 | 540 | 555 | 16,600 | 555 |
2018-11-12 | 544 | 546 | 544 | 546 | 200 | 546 |
2018-11-09 | 546 | 547 | 543 | 543 | 2,100 | 543 |
2018-11-08 | 545 | 574 | 536 | 546 | 3,800 | 546 |
2018-11-07 | 534 | 540 | 534 | 540 | 200 | 540 |
2018-11-06 | 522 | 544 | 522 | 544 | 1,300 | 544 |
2018-11-05 | 524 | 530 | 522 | 530 | 1,500 | 530 |
2018-11-02 | 533 | 534 | 523 | 523 | 1,700 | 523 |
2018-11-01 | 533 | 533 | 533 | 533 | 300 | 533 |
2018-10-31 | 523 | 533 | 517 | 533 | 900 | 533 |
2018-10-30 | 518 | 523 | 518 | 523 | 800 | 523 |
2018-10-29 | 531 | 535 | 500 | 535 | 5,300 | 535 |
2018-10-26 | 525 | 537 | 522 | 537 | 1,700 | 537 |
2018-10-25 | 524 | 524 | 520 | 521 | 1,300 | 521 |
2018-10-24 | 532 | 538 | 532 | 538 | 1,900 | 538 |
2018-10-23 | 526 | 526 | 526 | 526 | 900 | 526 |
2018-10-22 | 524 | 524 | 524 | 524 | 100 | 524 |
2018-10-19 | 520 | 520 | 520 | 520 | 100 | 520 |
2018-10-18 | 523 | 523 | 522 | 522 | 800 | 522 |
2018-10-17 | 519 | 532 | 519 | 520 | 1,200 | 520 |
2018-10-16 | 518 | 519 | 518 | 519 | 400 | 519 |
2018-10-15 | 519 | 519 | 518 | 518 | 200 | 518 |
2018-10-12 | 515 | 520 | 515 | 516 | 1,200 | 516 |
2018-10-11 | 516 | 525 | 510 | 514 | 5,800 | 514 |
2018-10-10 | 536 | 536 | 523 | 526 | 1,400 | 526 |
2018-10-09 | 535 | 541 | 535 | 535 | 500 | 535 |
2018-10-05 | 536 | 536 | 534 | 534 | 1,300 | 534 |
2018-10-04 | 534 | 542 | 534 | 542 | 900 | 542 |
2018-10-03 | 537 | 537 | 537 | 537 | 100 | 537 |
2018-10-02 | 541 | 541 | 534 | 534 | 400 | 534 |
2018-10-01 | 543 | 543 | 529 | 542 | 2,800 | 542 |
2018-09-28 | 544 | 544 | 540 | 543 | 400 | 543 |
2018-09-27 | 540 | 556 | 540 | 544 | 2,800 | 544 |
2018-09-26 | 540 | 552 | 539 | 544 | 3,500 | 544 |
2018-09-25 | 588 | 588 | 563 | 575 | 6,600 | 575 |
2018-09-21 | 584 | 587 | 540 | 565 | 7,900 | 565 |
2018-09-20 | 536 | 564 | 530 | 564 | 5,000 | 564 |
2018-09-19 | 528 | 540 | 528 | 539 | 2,000 | 539 |
2018-09-18 | 524 | 527 | 524 | 526 | 1,400 | 526 |
2018-09-14 | 530 | 530 | 523 | 523 | 4,000 | 523 |
2018-09-13 | 516 | 535 | 516 | 534 | 2,600 | 534 |
2018-09-12 | 520 | 520 | 518 | 519 | 500 | 519 |
2018-09-11 | 517 | 520 | 517 | 520 | 2,000 | 520 |
2018-09-10 | 520 | 521 | 516 | 520 | 1,100 | 520 |
2018-09-07 | 519 | 522 | 519 | 522 | 1,100 | 522 |
2018-09-06 | 525 | 525 | 518 | 520 | 1,300 | 520 |
2018-09-05 | 535 | 535 | 520 | 527 | 3,300 | 527 |
2018-09-04 | 541 | 547 | 534 | 535 | 3,300 | 535 |
2018-09-03 | 565 | 565 | 540 | 541 | 5,200 | 541 |
2018-08-31 | 540 | 555 | 539 | 555 | 12,400 | 555 |
2018-08-30 | 578 | 578 | 544 | 544 | 9,700 | 544 |
2018-08-29 | 591 | 591 | 547 | 553 | 14,200 | 553 |
2018-08-28 | 619 | 620 | 590 | 590 | 11,900 | 590 |
2018-08-27 | 620 | 625 | 599 | 616 | 13,200 | 616 |
2018-08-24 | 620 | 644 | 620 | 621 | 14,300 | 621 |
2018-08-23 | 648 | 648 | 616 | 635 | 19,300 | 635 |
2018-08-22 | 635 | 649 | 615 | 630 | 21,500 | 630 |
2018-08-21 | 611 | 635 | 611 | 625 | 17,100 | 625 |
2018-08-20 | 588 | 610 | 572 | 610 | 7,000 | 610 |
2018-08-17 | 598 | 601 | 588 | 588 | 1,300 | 588 |
2018-08-16 | 599 | 599 | 588 | 598 | 600 | 598 |
2018-08-15 | 602 | 602 | 582 | 582 | 700 | 582 |
2018-08-14 | 570 | 606 | 570 | 606 | 1,100 | 606 |
2018-08-13 | 579 | 579 | 558 | 558 | 2,000 | 558 |
2018-08-10 | 580 | 580 | 579 | 579 | 200 | 579 |
2018-08-09 | - | - | - | 580 | - | 580 |
2018-08-08 | 578 | 580 | 578 | 580 | 200 | 580 |
2018-08-07 | 582 | 598 | 577 | 582 | 2,100 | 582 |
2018-08-06 | 577 | 577 | 576 | 576 | 1,400 | 576 |
2018-08-03 | 568 | 568 | 567 | 567 | 400 | 567 |
2018-08-02 | 590 | 610 | 568 | 568 | 9,100 | 568 |
2018-08-01 | 588 | 589 | 579 | 579 | 1,000 | 579 |
2018-07-31 | 584 | 584 | 580 | 580 | 600 | 580 |
2018-07-30 | 592 | 592 | 584 | 584 | 3,600 | 584 |
2018-07-27 | 607 | 607 | 585 | 590 | 1,500 | 590 |
2018-07-26 | 610 | 610 | 591 | 591 | 300 | 591 |
2018-07-25 | 590 | 600 | 590 | 591 | 1,200 | 591 |
2018-07-24 | 568 | 580 | 568 | 580 | 3,200 | 580 |
2018-07-23 | 561 | 563 | 558 | 563 | 1,000 | 563 |
2018-07-20 | 567 | 567 | 567 | 567 | 200 | 567 |
2018-07-19 | 560 | 560 | 560 | 560 | 500 | 560 |
2018-07-18 | 560 | 560 | 558 | 558 | 800 | 558 |
2018-07-17 | 566 | 566 | 555 | 555 | 1,300 | 555 |
2018-07-13 | 562 | 566 | 562 | 566 | 200 | 566 |
2018-07-12 | 552 | 552 | 552 | 552 | 100 | 552 |
2018-07-11 | 562 | 562 | 555 | 555 | 700 | 555 |
2018-07-10 | 556 | 556 | 556 | 556 | 200 | 556 |
2018-07-09 | 555 | 555 | 555 | 555 | 100 | 555 |
2018-07-06 | 551 | 557 | 551 | 552 | 400 | 552 |
2018-07-05 | 542 | 551 | 542 | 551 | 600 | 551 |
2018-07-04 | 549 | 549 | 542 | 542 | 1,100 | 542 |
2018-07-03 | - | - | - | 559 | - | 559 |
2018-07-02 | 550 | 579 | 550 | 559 | 1,100 | 559 |
2018-06-29 | 548 | 553 | 546 | 550 | 1,200 | 550 |
2018-06-28 | 559 | 566 | 555 | 559 | 2,200 | 559 |
2018-06-27 | 551 | 569 | 551 | 569 | 1,600 | 569 |
2018-06-26 | 571 | 571 | 561 | 561 | 2,300 | 561 |
2018-06-25 | 589 | 589 | 571 | 589 | 1,800 | 589 |
2018-06-22 | 595 | 595 | 588 | 589 | 1,100 | 589 |
2018-06-21 | 608 | 608 | 592 | 592 | 700 | 592 |
2018-06-20 | 570 | 619 | 570 | 619 | 4,000 | 619 |
2018-06-19 | 580 | 585 | 543 | 585 | 17,100 | 585 |
2018-06-18 | 557 | 637 | 557 | 603 | 66,500 | 603 |
2018-06-15 | 532 | 544 | 532 | 537 | 800 | 537 |
2018-06-14 | 534 | 534 | 534 | 534 | 100 | 534 |
2018-06-13 | 533 | 546 | 526 | 540 | 3,200 | 540 |
2018-06-12 | 539 | 539 | 539 | 539 | 400 | 539 |
2018-06-11 | 533 | 534 | 533 | 534 | 200 | 534 |
2018-06-08 | - | - | - | 535 | - | - |
2018-06-07 | 532 | 535 | 532 | 535 | 700 | 535 |
2018-06-06 | 535 | 535 | 533 | 533 | 700 | 533 |
2018-06-05 | 534 | 534 | 534 | 534 | 600 | 534 |
2018-06-04 | 531 | 544 | 531 | 544 | 400 | 544 |
2018-06-01 | 539 | 539 | 528 | 528 | 600 | 528 |
2018-05-31 | 538 | 538 | 538 | 538 | 200 | 538 |
2018-05-30 | 540 | 540 | 527 | 539 | 2,000 | 539 |
2018-05-29 | 548 | 548 | 540 | 540 | 1,100 | 540 |
2018-05-28 | 534 | 547 | 534 | 547 | 1,100 | 547 |
2018-05-25 | 535 | 535 | 534 | 534 | 800 | 534 |
2018-05-24 | 534 | 534 | 534 | 534 | 700 | 534 |
2018-05-23 | 534 | 537 | 529 | 529 | 800 | 529 |
2018-05-22 | 530 | 540 | 530 | 537 | 1,800 | 537 |
2018-05-21 | 526 | 529 | 525 | 529 | 3,600 | 529 |
2018-05-18 | 523 | 529 | 521 | 529 | 3,200 | 529 |
2018-05-17 | 531 | 531 | 517 | 520 | 5,900 | 520 |
2018-05-16 | 523 | 532 | 523 | 531 | 3,200 | 531 |
2018-05-15 | 538 | 538 | 515 | 522 | 13,600 | 522 |
2018-05-14 | 553 | 553 | 531 | 537 | 11,200 | 537 |
2018-05-11 | 556 | 556 | 536 | 554 | 3,300 | 554 |
2018-05-10 | 560 | 580 | 536 | 566 | 22,800 | 566 |
2018-05-09 | 615 | 615 | 565 | 584 | 14,600 | 584 |
2018-05-08 | 655 | 655 | 571 | 586 | 156,400 | 586 |
2018-05-07 | 506 | 605 | 506 | 605 | 161,800 | 605 |
2018-05-02 | 503 | 505 | 503 | 505 | 2,200 | 505 |
2018-05-01 | 515 | 515 | 493 | 503 | 10,700 | 503 |
2018-04-27 | 509 | 509 | 509 | 509 | 300 | 509 |
2018-04-26 | 519 | 519 | 519 | 519 | 100 | 519 |
2018-04-25 | - | - | - | 516 | - | - |
2018-04-24 | 510 | 516 | 510 | 516 | 200 | 516 |
2018-04-23 | 511 | 511 | 511 | 511 | 100 | 511 |
2018-04-20 | - | - | - | 507 | - | - |
2018-04-19 | 507 | 507 | 507 | 507 | 400 | 507 |
2018-04-18 | 507 | 507 | 507 | 507 | 100 | 507 |
2018-04-17 | 506 | 507 | 506 | 507 | 300 | 507 |
2018-04-16 | 513 | 513 | 513 | 513 | 300 | 513 |
2018-04-12 | 519 | 519 | 519 | 519 | 200 | 519 |
2018-04-11 | 520 | 520 | 518 | 518 | 200 | 518 |
2018-04-10 | 518 | 536 | 518 | 530 | 2,400 | 530 |
2018-04-09 | 501 | 518 | 501 | 518 | 300 | 518 |
2018-04-06 | 503 | 503 | 502 | 502 | 200 | 502 |
2018-04-03 | 510 | 517 | 510 | 515 | 600 | 515 |
2018-03-30 | 506 | 506 | 500 | 500 | 1,500 | 500 |
2018-03-29 | 505 | 505 | 505 | 505 | 100 | 505 |
2018-03-28 | 505 | 505 | 505 | 505 | 100 | 505 |
2018-03-26 | 501 | 501 | 500 | 500 | 800 | 500 |
2018-03-23 | 502 | 502 | 501 | 501 | 400 | 501 |
2018-03-20 | 506 | 506 | 502 | 502 | 1,400 | 502 |
2018-03-19 | 516 | 517 | 516 | 517 | 500 | 517 |
2018-03-13 | 506 | 506 | 506 | 506 | 600 | 506 |
2018-03-08 | 505 | 505 | 505 | 505 | 100 | 505 |
2018-03-05 | 505 | 505 | 505 | 505 | 500 | 505 |
2018-03-02 | 502 | 502 | 502 | 502 | 300 | 502 |
2018-02-28 | 502 | 502 | 502 | 502 | 100 | 502 |
2018-02-27 | 503 | 503 | 503 | 503 | 500 | 503 |
2018-02-26 | 505 | 505 | 505 | 505 | 300 | 505 |
2018-02-23 | 506 | 506 | 506 | 506 | 100 | 506 |
2018-02-22 | 501 | 501 | 501 | 501 | 100 | 501 |
2018-02-21 | 500 | 501 | 500 | 500 | 300 | 500 |
2018-02-20 | 500 | 500 | 500 | 500 | 1,600 | 500 |
2018-02-19 | 500 | 500 | 500 | 500 | 300 | 500 |
2018-02-15 | 509 | 509 | 509 | 509 | 100 | 509 |
2018-02-09 | 510 | 510 | 499 | 509 | 500 | 509 |
2018-02-08 | 510 | 510 | 510 | 510 | 200 | 510 |
2018-02-07 | 510 | 510 | 510 | 510 | 100 | 510 |
2018-02-06 | 514 | 514 | 501 | 502 | 1,000 | 502 |
2018-02-05 | 520 | 520 | 520 | 520 | 900 | 520 |
2018-02-02 | 520 | 520 | 520 | 520 | 400 | 520 |
2018-02-01 | 521 | 521 | 521 | 521 | 700 | 521 |
2018-01-31 | 520 | 520 | 520 | 520 | 800 | 520 |
2018-01-30 | 514 | 519 | 512 | 519 | 2,600 | 519 |
2018-01-29 | 512 | 514 | 512 | 514 | 200 | 514 |
2018-01-26 | 512 | 512 | 512 | 512 | 900 | 512 |
2018-01-25 | 512 | 512 | 512 | 512 | 100 | 512 |
2018-01-24 | 514 | 514 | 512 | 512 | 200 | 512 |
2018-01-23 | 507 | 507 | 499 | 501 | 700 | 501 |
2018-01-22 | 508 | 511 | 508 | 511 | 200 | 511 |
2018-01-19 | 512 | 512 | 508 | 508 | 800 | 508 |
2018-01-18 | 512 | 512 | 512 | 512 | 100 | 512 |
2018-01-17 | 514 | 514 | 514 | 514 | 100 | 514 |
2018-01-16 | 513 | 514 | 513 | 513 | 1,700 | 513 |
2018-01-15 | 513 | 513 | 513 | 513 | 100 | 513 |
2018-01-12 | 519 | 519 | 508 | 512 | 1,300 | 512 |
2018-01-11 | 518 | 518 | 518 | 518 | 100 | 518 |
2018-01-10 | 522 | 522 | 518 | 518 | 1,300 | 518 |
2018-01-09 | 518 | 521 | 518 | 521 | 400 | 521 |
2018-01-05 | 518 | 518 | 518 | 518 | 100 | 518 |
2018-01-04 | 515 | 523 | 515 | 515 | 1,100 | 515 |
分割・併合履歴 : なし