9476 (株)中央経済社ホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | - | - | - | 515 | - | 515 |
2019-12-27 | - | - | - | 515 | - | 515 |
2019-12-26 | 514 | 515 | 514 | 515 | 1,400 | 515 |
2019-12-25 | 509 | 512 | 509 | 512 | 400 | 512 |
2019-12-24 | 511 | 511 | 509 | 509 | 600 | 509 |
2019-12-23 | 510 | 510 | 508 | 508 | 1,300 | 508 |
2019-12-20 | 502 | 508 | 502 | 508 | 800 | 508 |
2019-12-19 | 502 | 502 | 500 | 502 | 800 | 502 |
2019-12-18 | 504 | 504 | 502 | 502 | 300 | 502 |
2019-12-17 | 502 | 506 | 502 | 506 | 800 | 506 |
2019-12-16 | - | - | - | 515 | - | 515 |
2019-12-13 | - | - | - | 515 | - | 515 |
2019-12-12 | 512 | 515 | 512 | 515 | 400 | 515 |
2019-12-11 | 502 | 502 | 502 | 502 | 300 | 502 |
2019-12-10 | 501 | 503 | 500 | 502 | 3,000 | 502 |
2019-12-09 | 494 | 501 | 494 | 501 | 2,600 | 501 |
2019-12-06 | 504 | 504 | 504 | 504 | 200 | 504 |
2019-12-05 | 501 | 501 | 500 | 500 | 400 | 500 |
2019-12-04 | 501 | 506 | 501 | 506 | 500 | 506 |
2019-12-03 | 494 | 494 | 494 | 494 | 100 | 494 |
2019-12-02 | - | - | - | 495 | - | 495 |
2019-11-29 | 493 | 498 | 493 | 495 | 400 | 495 |
2019-11-28 | 493 | 498 | 493 | 493 | 500 | 493 |
2019-11-27 | 492 | 494 | 492 | 493 | 500 | 493 |
2019-11-26 | 485 | 492 | 485 | 492 | 1,600 | 492 |
2019-11-25 | 489 | 493 | 489 | 493 | 400 | 493 |
2019-11-22 | 489 | 489 | 482 | 489 | 1,700 | 489 |
2019-11-21 | 488 | 495 | 488 | 489 | 1,900 | 489 |
2019-11-20 | 488 | 488 | 488 | 488 | 100 | 488 |
2019-11-19 | 490 | 490 | 488 | 488 | 500 | 488 |
2019-11-18 | 490 | 490 | 490 | 490 | 500 | 490 |
2019-11-15 | 497 | 497 | 490 | 490 | 800 | 490 |
2019-11-14 | 496 | 499 | 496 | 497 | 800 | 497 |
2019-11-13 | 498 | 498 | 496 | 496 | 400 | 496 |
2019-11-12 | 494 | 500 | 494 | 498 | 600 | 498 |
2019-11-11 | 495 | 495 | 494 | 494 | 200 | 494 |
2019-11-08 | 499 | 501 | 496 | 496 | 1,400 | 496 |
2019-11-07 | 507 | 507 | 492 | 492 | 2,100 | 492 |
2019-11-06 | 490 | 491 | 490 | 491 | 300 | 491 |
2019-11-05 | 503 | 522 | 490 | 490 | 6,800 | 490 |
2019-11-01 | 494 | 503 | 493 | 503 | 7,600 | 503 |
2019-10-31 | 493 | 495 | 492 | 495 | 800 | 495 |
2019-10-30 | 495 | 498 | 494 | 494 | 400 | 494 |
2019-10-29 | 494 | 494 | 494 | 494 | 200 | 494 |
2019-10-28 | 500 | 500 | 496 | 497 | 700 | 497 |
2019-10-25 | 494 | 497 | 494 | 495 | 1,200 | 495 |
2019-10-24 | 499 | 499 | 493 | 499 | 2,500 | 499 |
2019-10-23 | 502 | 502 | 499 | 499 | 300 | 499 |
2019-10-21 | 495 | 500 | 494 | 498 | 2,600 | 498 |
2019-10-18 | 498 | 498 | 498 | 498 | 300 | 498 |
2019-10-17 | 494 | 496 | 494 | 496 | 700 | 496 |
2019-10-16 | 492 | 496 | 492 | 492 | 800 | 492 |
2019-10-15 | 489 | 489 | 489 | 489 | 100 | 489 |
2019-10-11 | - | - | - | 489 | - | 489 |
2019-10-10 | 489 | 489 | 489 | 489 | 100 | 489 |
2019-10-09 | 485 | 490 | 485 | 485 | 2,200 | 485 |
2019-10-08 | - | - | - | 485 | - | 485 |
2019-10-07 | 488 | 488 | 485 | 485 | 300 | 485 |
2019-10-04 | 487 | 494 | 487 | 494 | 600 | 494 |
2019-10-03 | 487 | 487 | 487 | 487 | 400 | 487 |
2019-10-02 | 491 | 491 | 489 | 489 | 1,200 | 489 |
2019-10-01 | 488 | 489 | 488 | 488 | 500 | 488 |
2019-09-30 | 493 | 495 | 490 | 490 | 300 | 490 |
2019-09-27 | 499 | 499 | 492 | 493 | 3,000 | 493 |
2019-09-26 | 499 | 514 | 499 | 514 | 2,000 | 514 |
2019-09-25 | 492 | 499 | 492 | 497 | 400 | 497 |
2019-09-24 | 493 | 498 | 492 | 492 | 800 | 492 |
2019-09-20 | 490 | 494 | 490 | 490 | 500 | 490 |
2019-09-19 | - | - | - | 490 | - | 490 |
2019-09-18 | 490 | 490 | 490 | 490 | 500 | 490 |
2019-09-17 | 477 | 477 | 476 | 476 | 3,100 | 476 |
2019-09-13 | 482 | 485 | 482 | 485 | 400 | 485 |
2019-09-12 | 480 | 481 | 480 | 481 | 500 | 481 |
2019-09-11 | 480 | 480 | 480 | 480 | 200 | 480 |
2019-09-10 | 481 | 482 | 479 | 479 | 400 | 479 |
2019-09-09 | 479 | 482 | 479 | 480 | 3,600 | 480 |
2019-09-06 | 484 | 484 | 479 | 479 | 1,600 | 479 |
2019-09-05 | 480 | 484 | 479 | 484 | 700 | 484 |
2019-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2019-09-03 | 484 | 486 | 480 | 480 | 1,800 | 480 |
2019-09-02 | 483 | 483 | 483 | 483 | 100 | 483 |
2019-08-30 | 480 | 487 | 480 | 487 | 300 | 487 |
2019-08-29 | 485 | 486 | 485 | 486 | 400 | 486 |
2019-08-28 | 485 | 485 | 485 | 485 | 100 | 485 |
2019-08-27 | 481 | 482 | 480 | 480 | 600 | 480 |
2019-08-26 | 489 | 489 | 488 | 488 | 300 | 488 |
2019-08-23 | 480 | 480 | 480 | 480 | 1,400 | 480 |
2019-08-22 | 483 | 483 | 483 | 483 | 100 | 483 |
2019-08-21 | - | - | - | 484 | - | 484 |
2019-08-20 | - | - | - | 484 | - | 484 |
2019-08-19 | - | - | - | 484 | - | 484 |
2019-08-16 | - | - | - | 484 | - | 484 |
2019-08-15 | 484 | 484 | 484 | 484 | 100 | 484 |
2019-08-14 | 490 | 492 | 490 | 492 | 200 | 492 |
2019-08-13 | - | - | - | 485 | - | 485 |
2019-08-09 | 485 | 485 | 485 | 485 | 100 | 485 |
2019-08-08 | 485 | 489 | 485 | 486 | 900 | 486 |
2019-08-07 | 488 | 488 | 488 | 488 | 100 | 488 |
2019-08-06 | - | - | - | 493 | - | 493 |
2019-08-05 | 487 | 497 | 487 | 493 | 1,600 | 493 |
2019-08-02 | 490 | 490 | 490 | 490 | 200 | 490 |
2019-08-01 | 490 | 493 | 490 | 493 | 2,600 | 493 |
2019-07-31 | 501 | 501 | 489 | 501 | 2,600 | 501 |
2019-07-30 | 501 | 501 | 501 | 501 | 1,500 | 501 |
2019-07-29 | 512 | 512 | 496 | 507 | 2,100 | 507 |
2019-07-26 | 494 | 514 | 493 | 512 | 3,800 | 512 |
2019-07-25 | 487 | 493 | 483 | 487 | 2,000 | 487 |
2019-07-24 | 494 | 494 | 487 | 487 | 500 | 487 |
2019-07-23 | 508 | 508 | 494 | 494 | 6,300 | 494 |
2019-07-22 | 510 | 514 | 510 | 510 | 5,000 | 510 |
2019-07-19 | 515 | 521 | 510 | 510 | 1,300 | 510 |
2019-07-18 | 520 | 522 | 511 | 515 | 2,700 | 515 |
2019-07-17 | 556 | 556 | 525 | 530 | 9,600 | 530 |
2019-07-16 | 567 | 568 | 550 | 566 | 5,100 | 566 |
2019-07-12 | 570 | 570 | 543 | 568 | 14,700 | 568 |
2019-07-11 | 525 | 590 | 525 | 574 | 15,200 | 574 |
2019-07-10 | 523 | 538 | 523 | 529 | 4,100 | 529 |
2019-07-09 | 523 | 524 | 523 | 523 | 4,200 | 523 |
2019-07-08 | 514 | 527 | 513 | 527 | 3,600 | 527 |
2019-07-05 | 510 | 533 | 506 | 515 | 2,000 | 515 |
2019-07-04 | 499 | 510 | 499 | 510 | 500 | 510 |
2019-07-03 | 510 | 510 | 498 | 498 | 400 | 498 |
2019-07-02 | 500 | 510 | 500 | 510 | 2,400 | 510 |
2019-07-01 | 480 | 480 | 480 | 480 | 600 | 480 |
2019-06-28 | 488 | 488 | 480 | 480 | 200 | 480 |
2019-06-27 | - | - | - | 491 | - | 491 |
2019-06-26 | 495 | 495 | 491 | 491 | 300 | 491 |
2019-06-25 | 487 | 487 | 487 | 487 | 200 | 487 |
2019-06-24 | 492 | 492 | 490 | 490 | 400 | 490 |
2019-06-21 | - | - | - | 494 | - | 494 |
2019-06-20 | 494 | 494 | 494 | 494 | 200 | 494 |
2019-06-19 | 495 | 495 | 495 | 495 | 500 | 495 |
2019-06-18 | 490 | 490 | 490 | 490 | 300 | 490 |
2019-06-17 | 496 | 496 | 496 | 496 | 400 | 496 |
2019-06-14 | 493 | 493 | 490 | 490 | 300 | 490 |
2019-06-13 | 491 | 498 | 481 | 482 | 3,100 | 482 |
2019-06-12 | 498 | 498 | 491 | 491 | 700 | 491 |
2019-06-11 | 497 | 497 | 493 | 493 | 2,200 | 493 |
2019-06-10 | 497 | 497 | 490 | 497 | 900 | 497 |
2019-06-07 | 478 | 497 | 478 | 497 | 4,800 | 497 |
2019-06-06 | 478 | 478 | 478 | 478 | 200 | 478 |
2019-06-05 | 480 | 490 | 480 | 490 | 900 | 490 |
2019-06-04 | - | - | - | 492 | - | 492 |
2019-06-03 | - | - | - | 492 | - | 492 |
2019-05-31 | 483 | 492 | 470 | 492 | 800 | 492 |
2019-05-30 | 470 | 479 | 467 | 475 | 1,200 | 475 |
2019-05-29 | 473 | 473 | 471 | 471 | 200 | 471 |
2019-05-28 | 498 | 498 | 477 | 478 | 1,400 | 478 |
2019-05-27 | - | - | - | 498 | - | 498 |
2019-05-24 | 475 | 498 | 472 | 498 | 700 | 498 |
2019-05-23 | 475 | 475 | 475 | 475 | 200 | 475 |
2019-05-22 | 483 | 483 | 475 | 483 | 300 | 483 |
2019-05-21 | 489 | 493 | 484 | 484 | 1,700 | 484 |
2019-05-20 | 488 | 489 | 488 | 489 | 300 | 489 |
2019-05-17 | 474 | 489 | 474 | 489 | 1,600 | 489 |
2019-05-16 | 469 | 471 | 463 | 471 | 1,200 | 471 |
2019-05-15 | 465 | 466 | 465 | 466 | 3,500 | 466 |
2019-05-14 | 465 | 465 | 465 | 465 | 100 | 465 |
2019-05-13 | 461 | 461 | 461 | 461 | 200 | 461 |
2019-05-10 | 463 | 463 | 463 | 463 | 200 | 463 |
2019-05-09 | - | - | - | 462 | - | 462 |
2019-05-08 | 462 | 462 | 462 | 462 | 100 | 462 |
2019-05-07 | 454 | 461 | 454 | 454 | 400 | 454 |
2019-04-26 | 462 | 462 | 462 | 462 | 100 | 462 |
2019-04-25 | 458 | 458 | 458 | 458 | 300 | 458 |
2019-04-24 | - | - | - | 449 | - | 449 |
2019-04-23 | - | - | - | 449 | - | 449 |
2019-04-22 | 449 | 449 | 449 | 449 | 100 | 449 |
2019-04-19 | 446 | 446 | 446 | 446 | 300 | 446 |
2019-04-18 | 449 | 449 | 446 | 447 | 300 | 447 |
2019-04-17 | 449 | 449 | 449 | 449 | 100 | 449 |
2019-04-16 | - | - | - | 440 | - | 440 |
2019-04-15 | 440 | 440 | 436 | 440 | 1,100 | 440 |
2019-04-12 | 445 | 445 | 437 | 441 | 2,400 | 441 |
2019-04-11 | 449 | 450 | 449 | 450 | 200 | 450 |
2019-04-10 | 450 | 450 | 440 | 449 | 3,300 | 449 |
2019-04-09 | 466 | 466 | 458 | 458 | 1,000 | 458 |
2019-04-08 | 460 | 460 | 444 | 444 | 2,100 | 444 |
2019-04-05 | 465 | 465 | 462 | 462 | 200 | 462 |
2019-04-04 | 463 | 471 | 463 | 471 | 200 | 471 |
2019-04-03 | 465 | 465 | 463 | 463 | 200 | 463 |
2019-04-02 | 466 | 468 | 466 | 468 | 600 | 468 |
2019-04-01 | 466 | 466 | 466 | 466 | 400 | 466 |
2019-03-29 | 452 | 466 | 452 | 466 | 700 | 466 |
2019-03-28 | - | - | - | 452 | - | 452 |
2019-03-27 | 452 | 452 | 452 | 452 | 100 | 452 |
2019-03-26 | 446 | 446 | 433 | 433 | 400 | 433 |
2019-03-25 | 444 | 444 | 443 | 443 | 300 | 443 |
2019-03-22 | 444 | 444 | 444 | 444 | 200 | 444 |
2019-03-20 | 451 | 451 | 440 | 444 | 1,600 | 444 |
2019-03-19 | 465 | 465 | 451 | 451 | 2,000 | 451 |
2019-03-18 | 455 | 465 | 455 | 465 | 300 | 465 |
2019-03-15 | 455 | 462 | 455 | 462 | 1,200 | 462 |
2019-03-14 | 449 | 449 | 449 | 449 | 500 | 449 |
2019-03-13 | 447 | 452 | 447 | 451 | 1,200 | 451 |
2019-03-12 | 444 | 444 | 442 | 444 | 400 | 444 |
2019-03-11 | 444 | 444 | 444 | 444 | 400 | 444 |
2019-03-08 | 444 | 444 | 444 | 444 | 100 | 444 |
2019-03-07 | 442 | 442 | 440 | 440 | 200 | 440 |
2019-03-06 | - | - | - | 442 | - | 442 |
2019-03-05 | 444 | 444 | 442 | 442 | 1,000 | 442 |
2019-03-04 | 444 | 444 | 444 | 444 | 400 | 444 |
2019-03-01 | 433 | 435 | 433 | 434 | 400 | 434 |
2019-02-28 | 434 | 434 | 429 | 434 | 4,100 | 434 |
2019-02-27 | 431 | 438 | 431 | 436 | 2,500 | 436 |
2019-02-26 | 437 | 437 | 430 | 431 | 1,600 | 431 |
2019-02-25 | 437 | 437 | 437 | 437 | 100 | 437 |
2019-02-22 | 430 | 437 | 430 | 437 | 2,500 | 437 |
2019-02-21 | 430 | 438 | 426 | 426 | 3,200 | 426 |
2019-02-20 | 430 | 431 | 426 | 426 | 3,000 | 426 |
2019-02-19 | 429 | 435 | 428 | 428 | 3,000 | 428 |
2019-02-18 | 438 | 438 | 420 | 428 | 3,400 | 428 |
2019-02-15 | 438 | 440 | 431 | 440 | 1,200 | 440 |
2019-02-14 | 441 | 441 | 426 | 441 | 1,300 | 441 |
2019-02-13 | 438 | 446 | 438 | 446 | 1,500 | 446 |
2019-02-12 | 431 | 440 | 424 | 438 | 3,700 | 438 |
2019-02-08 | 472 | 517 | 416 | 423 | 16,000 | 423 |
2019-02-07 | - | - | - | 480 | - | 480 |
2019-02-06 | 470 | 480 | 465 | 480 | 2,000 | 480 |
2019-02-05 | 475 | 475 | 465 | 473 | 2,000 | 473 |
2019-02-04 | 459 | 474 | 459 | 473 | 1,500 | 473 |
2019-02-01 | 459 | 460 | 459 | 459 | 400 | 459 |
2019-01-31 | 462 | 467 | 459 | 467 | 1,100 | 467 |
2019-01-30 | 468 | 468 | 459 | 459 | 1,500 | 459 |
2019-01-29 | 474 | 474 | 473 | 473 | 600 | 473 |
2019-01-28 | 474 | 475 | 474 | 474 | 300 | 474 |
2019-01-25 | 474 | 474 | 474 | 474 | 400 | 474 |
2019-01-24 | 474 | 474 | 474 | 474 | 200 | 474 |
2019-01-23 | - | - | - | 474 | - | 474 |
2019-01-22 | 473 | 477 | 473 | 474 | 600 | 474 |
2019-01-21 | 472 | 475 | 470 | 473 | 1,100 | 473 |
2019-01-18 | 471 | 474 | 469 | 469 | 1,000 | 469 |
2019-01-17 | 470 | 471 | 469 | 471 | 3,900 | 471 |
2019-01-16 | 478 | 478 | 472 | 472 | 700 | 472 |
2019-01-15 | 485 | 485 | 478 | 478 | 4,000 | 478 |
2019-01-11 | - | - | - | 498 | - | 498 |
2019-01-10 | 485 | 498 | 485 | 498 | 3,300 | 498 |
2019-01-09 | 485 | 485 | 485 | 485 | 100 | 485 |
2019-01-08 | 486 | 486 | 485 | 485 | 400 | 485 |
2019-01-07 | 490 | 490 | 490 | 490 | 800 | 490 |
2019-01-04 | 493 | 498 | 493 | 498 | 200 | 498 |
分割・併合履歴 : なし