9476 (株)中央経済社ホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 575 | 575 | 569 | 569 | 200 | 569 |
2020-12-29 | 570 | 570 | 570 | 570 | 500 | 570 |
2020-12-28 | 571 | 572 | 570 | 570 | 1,000 | 570 |
2020-12-25 | 585 | 585 | 575 | 575 | 900 | 575 |
2020-12-24 | - | - | - | 575 | - | 575 |
2020-12-23 | 572 | 575 | 572 | 575 | 700 | 575 |
2020-12-22 | 580 | 581 | 580 | 581 | 400 | 581 |
2020-12-21 | 580 | 580 | 580 | 580 | 100 | 580 |
2020-12-18 | 574 | 574 | 572 | 572 | 400 | 572 |
2020-12-17 | - | - | - | 574 | - | 574 |
2020-12-16 | 575 | 575 | 574 | 574 | 400 | 574 |
2020-12-15 | 579 | 580 | 579 | 580 | 200 | 580 |
2020-12-14 | 585 | 587 | 577 | 577 | 600 | 577 |
2020-12-11 | 575 | 575 | 575 | 575 | 200 | 575 |
2020-12-10 | 565 | 565 | 565 | 565 | 200 | 565 |
2020-12-09 | 569 | 570 | 569 | 569 | 300 | 569 |
2020-12-08 | - | - | - | 570 | - | 570 |
2020-12-07 | 570 | 570 | 570 | 570 | 100 | 570 |
2020-12-04 | 565 | 565 | 565 | 565 | 200 | 565 |
2020-12-03 | 565 | 565 | 565 | 565 | 100 | 565 |
2020-12-02 | - | - | - | 558 | - | 558 |
2020-12-01 | - | - | - | 558 | - | 558 |
2020-11-30 | 550 | 558 | 550 | 558 | 600 | 558 |
2020-11-27 | 571 | 571 | 558 | 558 | 400 | 558 |
2020-11-26 | 572 | 572 | 572 | 572 | 300 | 572 |
2020-11-25 | 567 | 572 | 567 | 572 | 600 | 572 |
2020-11-24 | 559 | 565 | 549 | 549 | 800 | 549 |
2020-11-20 | 549 | 555 | 549 | 555 | 500 | 555 |
2020-11-19 | 549 | 549 | 549 | 549 | 100 | 549 |
2020-11-18 | 549 | 549 | 548 | 548 | 200 | 548 |
2020-11-17 | - | - | - | 549 | - | 549 |
2020-11-16 | 549 | 549 | 549 | 549 | 100 | 549 |
2020-11-13 | - | - | - | 526 | - | 526 |
2020-11-12 | 536 | 546 | 526 | 526 | 800 | 526 |
2020-11-11 | 549 | 549 | 537 | 540 | 700 | 540 |
2020-11-10 | - | - | - | 546 | - | 546 |
2020-11-09 | 546 | 546 | 546 | 546 | 700 | 546 |
2020-11-06 | 543 | 558 | 542 | 546 | 1,700 | 546 |
2020-11-05 | 546 | 547 | 543 | 543 | 400 | 543 |
2020-11-04 | 543 | 544 | 543 | 544 | 800 | 544 |
2020-11-02 | - | - | - | 538 | - | 538 |
2020-10-30 | 540 | 540 | 538 | 538 | 200 | 538 |
2020-10-29 | 538 | 540 | 538 | 540 | 200 | 540 |
2020-10-28 | - | - | - | 523 | - | 523 |
2020-10-27 | 533 | 533 | 523 | 523 | 1,300 | 523 |
2020-10-26 | 539 | 543 | 532 | 533 | 2,000 | 533 |
2020-10-23 | 541 | 541 | 539 | 539 | 400 | 539 |
2020-10-22 | 543 | 544 | 541 | 541 | 1,700 | 541 |
2020-10-21 | - | - | - | 543 | - | 543 |
2020-10-20 | 540 | 545 | 535 | 543 | 2,800 | 543 |
2020-10-19 | 536 | 536 | 536 | 536 | 100 | 536 |
2020-10-16 | 533 | 534 | 533 | 534 | 300 | 534 |
2020-10-15 | 538 | 539 | 538 | 539 | 200 | 539 |
2020-10-14 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-10-13 | 528 | 535 | 528 | 535 | 300 | 535 |
2020-10-12 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-10-09 | 529 | 529 | 529 | 529 | 200 | 529 |
2020-10-08 | 531 | 532 | 529 | 529 | 400 | 529 |
2020-10-07 | - | - | - | 530 | - | 530 |
2020-10-06 | - | - | - | 530 | - | 530 |
2020-10-05 | - | - | - | 530 | - | 530 |
2020-10-02 | 529 | 530 | 529 | 530 | 600 | 530 |
2020-09-30 | 528 | 528 | 528 | 528 | 200 | 528 |
2020-09-29 | 514 | 529 | 514 | 527 | 1,200 | 527 |
2020-09-28 | 538 | 545 | 537 | 545 | 4,200 | 545 |
2020-09-25 | 538 | 538 | 532 | 538 | 1,300 | 538 |
2020-09-24 | 508 | 538 | 508 | 535 | 700 | 535 |
2020-09-23 | 503 | 508 | 503 | 508 | 400 | 508 |
2020-09-18 | 534 | 535 | 521 | 521 | 2,400 | 521 |
2020-09-17 | 537 | 537 | 534 | 534 | 1,100 | 534 |
2020-09-16 | 535 | 538 | 535 | 537 | 700 | 537 |
2020-09-15 | 535 | 535 | 535 | 535 | 100 | 535 |
2020-09-14 | 524 | 538 | 524 | 538 | 400 | 538 |
2020-09-11 | - | - | - | 530 | - | 530 |
2020-09-10 | 530 | 530 | 530 | 530 | 300 | 530 |
2020-09-09 | 538 | 538 | 536 | 536 | 200 | 536 |
2020-09-08 | 520 | 525 | 520 | 525 | 400 | 525 |
2020-09-07 | 524 | 530 | 523 | 530 | 700 | 530 |
2020-09-04 | 512 | 514 | 512 | 514 | 200 | 514 |
2020-09-03 | - | - | - | 512 | - | 512 |
2020-09-02 | - | - | - | 512 | - | 512 |
2020-09-01 | 512 | 512 | 512 | 512 | 200 | 512 |
2020-08-31 | 511 | 511 | 511 | 511 | 100 | 511 |
2020-08-28 | - | - | - | 511 | - | 511 |
2020-08-27 | - | - | - | 511 | - | 511 |
2020-08-26 | 511 | 511 | 511 | 511 | 100 | 511 |
2020-08-25 | 503 | 510 | 503 | 510 | 500 | 510 |
2020-08-24 | 512 | 512 | 502 | 502 | 200 | 502 |
2020-08-21 | - | - | - | 505 | - | 505 |
2020-08-20 | 492 | 505 | 492 | 505 | 1,000 | 505 |
2020-08-19 | - | - | - | 512 | - | 512 |
2020-08-18 | - | - | - | 512 | - | 512 |
2020-08-17 | - | - | - | 512 | - | 512 |
2020-08-14 | - | - | - | 512 | - | 512 |
2020-08-13 | 512 | 512 | 512 | 512 | 100 | 512 |
2020-08-12 | 517 | 517 | 509 | 513 | 1,900 | 513 |
2020-08-11 | 499 | 500 | 491 | 499 | 900 | 499 |
2020-08-07 | 493 | 499 | 493 | 499 | 1,100 | 499 |
2020-08-06 | 489 | 496 | 485 | 485 | 900 | 485 |
2020-08-05 | 490 | 490 | 489 | 489 | 1,000 | 489 |
2020-08-04 | 490 | 490 | 490 | 490 | 1,600 | 490 |
2020-08-03 | - | - | - | 483 | - | 483 |
2020-07-31 | - | - | - | 483 | - | 483 |
2020-07-30 | 483 | 483 | 483 | 483 | 200 | 483 |
2020-07-29 | - | - | - | 476 | - | 476 |
2020-07-28 | - | - | - | 476 | - | 476 |
2020-07-27 | - | - | - | 476 | - | 476 |
2020-07-22 | 476 | 476 | 476 | 476 | 300 | 476 |
2020-07-21 | 447 | 460 | 447 | 460 | 600 | 460 |
2020-07-20 | - | - | - | 447 | - | 447 |
2020-07-17 | - | - | - | 447 | - | 447 |
2020-07-16 | 447 | 447 | 447 | 447 | 100 | 447 |
2020-07-15 | 456 | 456 | 446 | 447 | 1,000 | 447 |
2020-07-14 | 450 | 450 | 450 | 450 | 200 | 450 |
2020-07-13 | 454 | 455 | 454 | 455 | 200 | 455 |
2020-07-10 | 447 | 451 | 447 | 451 | 500 | 451 |
2020-07-09 | - | - | - | 448 | - | 448 |
2020-07-08 | 448 | 448 | 448 | 448 | 100 | 448 |
2020-07-07 | 448 | 448 | 448 | 448 | 200 | 448 |
2020-07-06 | - | - | - | 448 | - | 448 |
2020-07-03 | 448 | 448 | 448 | 448 | 100 | 448 |
2020-07-02 | - | - | - | 447 | - | 447 |
2020-07-01 | - | - | - | 447 | - | 447 |
2020-06-30 | 447 | 447 | 447 | 447 | 1,200 | 447 |
2020-06-29 | 455 | 455 | 455 | 455 | 900 | 455 |
2020-06-26 | 468 | 468 | 468 | 468 | 100 | 468 |
2020-06-25 | 460 | 460 | 460 | 460 | 100 | 460 |
2020-06-24 | - | - | - | 457 | - | 457 |
2020-06-23 | 457 | 457 | 457 | 457 | 100 | 457 |
2020-06-22 | 461 | 461 | 456 | 461 | 500 | 461 |
2020-06-19 | 462 | 462 | 461 | 461 | 900 | 461 |
2020-06-18 | - | - | - | 465 | - | 465 |
2020-06-17 | 465 | 465 | 465 | 465 | 1,200 | 465 |
2020-06-16 | 477 | 484 | 465 | 465 | 3,400 | 465 |
2020-06-15 | 490 | 490 | 485 | 485 | 1,400 | 485 |
2020-06-12 | 489 | 490 | 489 | 490 | 1,700 | 490 |
2020-06-11 | - | - | - | 482 | - | 482 |
2020-06-10 | 474 | 482 | 474 | 482 | 800 | 482 |
2020-06-09 | 491 | 491 | 483 | 483 | 2,000 | 483 |
2020-06-08 | 498 | 498 | 498 | 498 | 200 | 498 |
2020-06-05 | 484 | 499 | 484 | 499 | 800 | 499 |
2020-06-04 | 494 | 494 | 485 | 485 | 300 | 485 |
2020-06-03 | 494 | 494 | 494 | 494 | 200 | 494 |
2020-06-02 | 490 | 490 | 490 | 490 | 200 | 490 |
2020-06-01 | 490 | 490 | 482 | 482 | 200 | 482 |
2020-05-29 | 476 | 483 | 476 | 483 | 1,300 | 483 |
2020-05-28 | 480 | 488 | 479 | 487 | 1,100 | 487 |
2020-05-27 | 479 | 488 | 479 | 488 | 1,100 | 488 |
2020-05-26 | 475 | 524 | 475 | 495 | 1,300 | 495 |
2020-05-25 | 458 | 459 | 458 | 459 | 200 | 459 |
2020-05-22 | - | - | - | 473 | - | 473 |
2020-05-21 | - | - | - | 473 | - | 473 |
2020-05-20 | - | - | - | 473 | - | 473 |
2020-05-19 | 447 | 473 | 447 | 473 | 400 | 473 |
2020-05-18 | - | - | - | 470 | - | 470 |
2020-05-15 | 470 | 470 | 470 | 470 | 400 | 470 |
2020-05-14 | 471 | 471 | 468 | 469 | 800 | 469 |
2020-05-13 | 459 | 459 | 459 | 459 | 100 | 459 |
2020-05-12 | 449 | 456 | 449 | 455 | 1,400 | 455 |
2020-05-11 | 472 | 472 | 472 | 472 | 100 | 472 |
2020-05-08 | 444 | 450 | 444 | 450 | 400 | 450 |
2020-05-07 | - | - | - | 460 | - | 460 |
2020-05-01 | 459 | 470 | 459 | 460 | 1,000 | 460 |
2020-04-30 | 458 | 458 | 440 | 445 | 15,900 | 445 |
2020-04-28 | 450 | 451 | 450 | 451 | 800 | 451 |
2020-04-27 | 458 | 458 | 450 | 450 | 1,100 | 450 |
2020-04-24 | 464 | 464 | 460 | 460 | 5,100 | 460 |
2020-04-23 | 447 | 447 | 447 | 447 | 3,100 | 447 |
2020-04-22 | - | - | - | 456 | - | 456 |
2020-04-21 | - | - | - | 456 | - | 456 |
2020-04-20 | 446 | 458 | 446 | 456 | 1,000 | 456 |
2020-04-17 | - | - | - | 465 | - | 465 |
2020-04-16 | - | - | - | 465 | - | 465 |
2020-04-15 | 458 | 465 | 458 | 465 | 1,000 | 465 |
2020-04-14 | - | - | - | 462 | - | 462 |
2020-04-13 | 456 | 462 | 454 | 462 | 400 | 462 |
2020-04-10 | 494 | 494 | 487 | 490 | 1,200 | 490 |
2020-04-09 | - | - | - | 432 | - | 432 |
2020-04-08 | 432 | 432 | 432 | 432 | 200 | 432 |
2020-04-07 | 433 | 433 | 433 | 433 | 100 | 433 |
2020-04-06 | - | - | - | 430 | - | 430 |
2020-04-03 | 430 | 430 | 430 | 430 | 700 | 430 |
2020-04-02 | 444 | 452 | 444 | 444 | 2,000 | 444 |
2020-04-01 | 428 | 428 | 427 | 427 | 200 | 427 |
2020-03-31 | 428 | 429 | 428 | 429 | 200 | 429 |
2020-03-30 | 431 | 431 | 428 | 431 | 2,500 | 431 |
2020-03-27 | 432 | 433 | 431 | 431 | 500 | 431 |
2020-03-26 | 443 | 443 | 435 | 435 | 200 | 435 |
2020-03-25 | 459 | 459 | 451 | 459 | 400 | 459 |
2020-03-24 | 433 | 513 | 433 | 451 | 1,500 | 451 |
2020-03-23 | 435 | 435 | 432 | 433 | 1,700 | 433 |
2020-03-19 | 435 | 435 | 435 | 435 | 300 | 435 |
2020-03-18 | - | - | - | 428 | - | 428 |
2020-03-17 | 428 | 428 | 428 | 428 | 100 | 428 |
2020-03-16 | 411 | 433 | 411 | 433 | 600 | 433 |
2020-03-13 | 472 | 472 | 403 | 424 | 10,800 | 424 |
2020-03-12 | 495 | 495 | 472 | 472 | 1,200 | 472 |
2020-03-11 | 490 | 490 | 490 | 490 | 100 | 490 |
2020-03-10 | 490 | 490 | 490 | 490 | 100 | 490 |
2020-03-09 | 500 | 500 | 480 | 491 | 3,900 | 491 |
2020-03-06 | 510 | 510 | 506 | 506 | 700 | 506 |
2020-03-05 | - | - | - | 506 | - | 506 |
2020-03-04 | 513 | 516 | 506 | 506 | 400 | 506 |
2020-03-03 | - | - | - | 500 | - | 500 |
2020-03-02 | 499 | 500 | 498 | 500 | 1,000 | 500 |
2020-02-28 | 519 | 520 | 509 | 509 | 2,900 | 509 |
2020-02-27 | 536 | 540 | 520 | 520 | 1,900 | 520 |
2020-02-26 | 537 | 537 | 517 | 534 | 59,300 | 534 |
2020-02-25 | 515 | 529 | 515 | 528 | 1,300 | 528 |
2020-02-21 | - | - | - | 529 | - | 529 |
2020-02-20 | - | - | - | 529 | - | 529 |
2020-02-19 | - | - | - | 529 | - | 529 |
2020-02-18 | 535 | 535 | 529 | 529 | 1,400 | 529 |
2020-02-17 | 539 | 539 | 530 | 534 | 700 | 534 |
2020-02-14 | 529 | 532 | 529 | 531 | 700 | 531 |
2020-02-13 | - | - | - | 533 | - | 533 |
2020-02-12 | 533 | 533 | 533 | 533 | 200 | 533 |
2020-02-10 | 533 | 533 | 533 | 533 | 200 | 533 |
2020-02-07 | 535 | 535 | 535 | 535 | 100 | 535 |
2020-02-06 | - | - | - | 531 | - | 531 |
2020-02-05 | - | - | - | 531 | - | 531 |
2020-02-04 | 539 | 539 | 531 | 531 | 700 | 531 |
2020-02-03 | - | - | - | 539 | - | 539 |
2020-01-31 | 540 | 540 | 537 | 539 | 1,600 | 539 |
2020-01-30 | 530 | 542 | 528 | 530 | 3,000 | 530 |
2020-01-29 | 552 | 552 | 533 | 544 | 1,500 | 544 |
2020-01-28 | 534 | 549 | 533 | 543 | 3,300 | 543 |
2020-01-27 | 526 | 526 | 525 | 526 | 1,200 | 526 |
2020-01-24 | 526 | 526 | 526 | 526 | 600 | 526 |
2020-01-23 | - | - | - | 524 | - | 524 |
2020-01-22 | 527 | 527 | 524 | 524 | 1,100 | 524 |
2020-01-21 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-01-20 | 530 | 530 | 528 | 528 | 200 | 528 |
2020-01-17 | 527 | 527 | 527 | 527 | 200 | 527 |
2020-01-16 | 530 | 530 | 527 | 527 | 300 | 527 |
2020-01-15 | 524 | 524 | 524 | 524 | 500 | 524 |
2020-01-14 | - | - | - | 530 | - | 530 |
2020-01-10 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-01-09 | 530 | 533 | 524 | 524 | 800 | 524 |
2020-01-08 | 529 | 529 | 519 | 529 | 1,100 | 529 |
2020-01-07 | 520 | 520 | 515 | 517 | 900 | 517 |
2020-01-06 | 520 | 530 | 520 | 525 | 1,100 | 525 |
分割・併合履歴 : なし