東京個別指導学院(4745)の株価時系列情報
東京個別指導学院(4745)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 853 | 860 | 851 | 860 | 6,600 |
2003/12/29 | 846 | 851 | 842 | 843 | 6,900 |
2003/12/26 | 829 | 846 | 829 | 846 | 7,900 |
2003/12/25 | 846 | 846 | 823 | 828 | 22,900 |
2003/12/24 | 834 | 850 | 830 | 846 | 27,000 |
2003/12/22 | 851 | 851 | 831 | 833 | 10,000 |
2003/12/19 | 854 | 861 | 854 | 861 | 8,300 |
2003/12/18 | 836 | 863 | 833 | 856 | 4,400 |
2003/12/17 | 885 | 885 | 826 | 826 | 3,900 |
2003/12/16 | 889 | 889 | 880 | 889 | 4,500 |
2003/12/15 | 893 | 894 | 890 | 890 | 3,800 |
2003/12/12 | 888 | 891 | 879 | 890 | 27,100 |
2003/12/11 | 868 | 888 | 851 | 888 | 10,500 |
2003/12/10 | 861 | 885 | 861 | 868 | 5,000 |
2003/12/09 | 885 | 892 | 882 | 890 | 11,200 |
2003/12/08 | 895 | 896 | 879 | 885 | 15,000 |
2003/12/05 | 898 | 906 | 887 | 896 | 10,800 |
2003/12/04 | 880 | 901 | 880 | 899 | 32,100 |
2003/12/03 | 860 | 890 | 859 | 890 | 23,000 |
2003/12/02 | 842 | 872 | 842 | 860 | 17,600 |
2003/12/01 | 838 | 875 | 838 | 871 | 36,400 |
2003/11/28 | 810 | 847 | 810 | 839 | 13,700 |
2003/11/27 | 817 | 839 | 810 | 830 | 7,200 |
2003/11/26 | 826 | 837 | 817 | 837 | 18,700 |
2003/11/25 | 817 | 830 | 817 | 826 | 8,700 |
2003/11/21 | 825 | 825 | 815 | 816 | 3,700 |
2003/11/20 | 806 | 825 | 805 | 825 | 7,300 |
2003/11/19 | 811 | 838 | 811 | 836 | 31,700 |
2003/11/18 | 800 | 825 | 800 | 811 | 21,100 |
2003/11/17 | 819 | 820 | 780 | 810 | 28,100 |
2003/11/14 | 825 | 829 | 820 | 820 | 16,400 |
2003/11/13 | 829 | 829 | 810 | 810 | 11,100 |
2003/11/12 | 800 | 815 | 800 | 810 | 11,000 |
2003/11/11 | 782 | 801 | 781 | 801 | 16,400 |
2003/11/10 | 835 | 835 | 810 | 812 | 3,100 |
2003/11/07 | 844 | 844 | 830 | 844 | 7,400 |
2003/11/06 | 838 | 845 | 823 | 831 | 7,700 |
2003/11/05 | 852 | 864 | 822 | 828 | 9,300 |
2003/11/04 | 870 | 870 | 840 | 851 | 3,200 |
2003/10/31 | 837 | 860 | 830 | 845 | 8,500 |
2003/10/30 | 860 | 860 | 831 | 835 | 9,100 |
2003/10/29 | 870 | 870 | 850 | 852 | 6,300 |
2003/10/28 | 855 | 873 | 830 | 870 | 6,900 |
2003/10/27 | 870 | 880 | 853 | 855 | 5,900 |
2003/10/24 | 880 | 889 | 850 | 884 | 27,500 |
2003/10/23 | 881 | 891 | 850 | 879 | 21,800 |
2003/10/22 | 895 | 910 | 875 | 900 | 33,900 |
2003/10/21 | 880 | 895 | 875 | 895 | 19,600 |
2003/10/20 | 899 | 899 | 880 | 880 | 26,500 |
2003/10/17 | 858 | 898 | 857 | 892 | 58,300 |
2003/10/16 | 856 | 864 | 843 | 855 | 38,800 |
2003/10/15 | 836 | 855 | 836 | 845 | 30,600 |
2003/10/14 | 865 | 867 | 835 | 836 | 70,500 |
2003/10/10 | 835 | 898 | 831 | 875 | 73,900 |
2003/10/09 | 830 | 846 | 825 | 846 | 21,000 |
2003/10/08 | 820 | 837 | 820 | 834 | 35,500 |
2003/10/07 | 819 | 820 | 809 | 811 | 18,200 |
2003/10/06 | 811 | 820 | 805 | 805 | 20,500 |
2003/10/03 | 802 | 809 | 795 | 800 | 28,300 |
2003/10/02 | 807 | 807 | 795 | 804 | 23,600 |
2003/10/01 | 794 | 809 | 789 | 808 | 17,000 |
2003/09/30 | 780 | 794 | 780 | 786 | 16,700 |
2003/09/29 | 789 | 792 | 778 | 785 | 26,200 |
2003/09/26 | 790 | 790 | 775 | 778 | 8,400 |
2003/09/25 | 793 | 793 | 780 | 789 | 9,200 |
2003/09/24 | 800 | 802 | 790 | 790 | 25,400 |
2003/09/22 | 806 | 806 | 790 | 796 | 22,000 |
2003/09/19 | 801 | 801 | 790 | 796 | 31,800 |
2003/09/18 | 801 | 802 | 795 | 795 | 11,300 |
2003/09/17 | 802 | 802 | 795 | 799 | 48,400 |
2003/09/16 | 795 | 799 | 790 | 793 | 30,800 |
2003/09/12 | 771 | 800 | 771 | 790 | 22,200 |
2003/09/11 | 780 | 785 | 769 | 769 | 15,800 |
2003/09/10 | 791 | 795 | 774 | 779 | 29,600 |
2003/09/09 | 801 | 805 | 800 | 800 | 16,300 |
2003/09/08 | 801 | 808 | 796 | 800 | 11,400 |
2003/09/05 | 815 | 815 | 801 | 801 | 20,200 |
2003/09/04 | 810 | 814 | 800 | 805 | 21,200 |
2003/09/03 | 820 | 820 | 802 | 804 | 20,300 |
2003/09/02 | 819 | 819 | 809 | 811 | 28,700 |
2003/09/01 | 819 | 819 | 806 | 808 | 25,800 |
2003/08/29 | 804 | 814 | 794 | 802 | 34,600 |
2003/08/28 | 760 | 778 | 755 | 774 | 28,000 |
2003/08/27 | 801 | 811 | 751 | 762 | 63,600 |
2003/08/26 | 830 | 830 | 793 | 800 | 58,800 |
2003/08/25 | 868 | 875 | 853 | 853 | 60,100 |
2003/08/22 | 860 | 875 | 858 | 859 | 30,700 |
2003/08/21 | 858 | 865 | 855 | 858 | 31,400 |
2003/08/20 | 882 | 882 | 866 | 868 | 40,300 |
2003/08/19 | 873 | 880 | 861 | 879 | 48,900 |
2003/08/18 | 847 | 865 | 845 | 857 | 25,500 |
2003/08/15 | 835 | 848 | 835 | 837 | 25,100 |
2003/08/14 | 847 | 848 | 832 | 838 | 33,600 |
2003/08/13 | 847 | 847 | 828 | 847 | 47,400 |
2003/08/12 | 855 | 860 | 853 | 853 | 23,600 |
2003/08/11 | 859 | 869 | 852 | 857 | 14,500 |
2003/08/08 | 875 | 877 | 852 | 854 | 20,800 |
2003/08/07 | 870 | 879 | 851 | 869 | 35,700 |
2003/08/06 | 865 | 879 | 865 | 876 | 17,800 |
2003/08/05 | 895 | 895 | 863 | 874 | 36,100 |
2003/08/04 | 915 | 918 | 882 | 893 | 57,000 |
2003/08/01 | 934 | 955 | 910 | 910 | 92,600 |
2003/07/31 | 965 | 965 | 901 | 942 | 464,401 |
2003/07/30 | 984 | 987 | 964 | 975 | 173,800 |
2003/07/29 | 1,010 | 1,012 | 993 | 994 | 102,800 |
2003/07/28 | 990 | 1,020 | 990 | 1,015 | 109,200 |
2003/07/25 | 979 | 988 | 971 | 985 | 51,800 |
2003/07/24 | 999 | 999 | 967 | 969 | 74,800 |
2003/07/23 | 985 | 1,006 | 971 | 1,000 | 153,000 |
2003/07/22 | 1,007 | 1,007 | 950 | 965 | 412,101 |
2003/07/18 | 960 | 970 | 915 | 917 | 124,400 |
2003/07/17 | 1,005 | 1,037 | 940 | 996 | 312,401 |
2003/07/16 | 985 | 985 | 985 | 985 | 104,000 |
2003/07/15 | 916 | 916 | 880 | 885 | 16,400 |
2003/07/14 | 901 | 906 | 890 | 906 | 25,000 |
2003/07/11 | 950 | 950 | 900 | 900 | 11,500 |
2003/07/10 | 899 | 950 | 890 | 950 | 43,600 |
2003/07/09 | 870 | 895 | 867 | 895 | 13,900 |
2003/07/08 | 872 | 877 | 852 | 865 | 6,400 |
2003/07/07 | 860 | 900 | 858 | 890 | 5,800 |
2003/07/04 | 861 | 861 | 859 | 861 | 16,900 |
2003/07/03 | 860 | 870 | 860 | 860 | 31,400 |
2003/07/02 | 864 | 865 | 856 | 862 | 36,600 |
2003/07/01 | 862 | 862 | 859 | 861 | 31,400 |
2003/06/30 | 871 | 872 | 860 | 860 | 5,900 |
2003/06/27 | 862 | 870 | 850 | 870 | 1,600 |
2003/06/26 | 865 | 865 | 858 | 860 | 14,400 |
2003/06/25 | 871 | 871 | 864 | 865 | 12,100 |
2003/06/24 | 890 | 890 | 860 | 874 | 20,000 |
2003/06/23 | 857 | 880 | 848 | 880 | 61,200 |
2003/06/20 | 841 | 850 | 841 | 842 | 6,500 |
2003/06/19 | 835 | 841 | 835 | 841 | 3,100 |
2003/06/18 | 833 | 833 | 830 | 830 | 2,600 |
2003/06/17 | 845 | 845 | 828 | 828 | 19,300 |
2003/06/16 | 860 | 860 | 840 | 845 | 5,000 |
2003/06/13 | 869 | 869 | 860 | 860 | 2,300 |
2003/06/12 | 843 | 860 | 843 | 860 | 30,100 |
2003/06/11 | 871 | 871 | 850 | 853 | 13,600 |
2003/06/10 | 880 | 880 | 859 | 871 | 21,000 |
2003/06/09 | 894 | 894 | 875 | 890 | 5,400 |
2003/06/06 | 887 | 895 | 886 | 895 | 3,500 |
2003/06/05 | 893 | 893 | 878 | 887 | 4,000 |
2003/06/04 | 908 | 908 | 890 | 899 | 6,300 |
2003/06/03 | 915 | 915 | 890 | 910 | 24,500 |
2003/06/02 | 911 | 920 | 911 | 916 | 3,400 |
2003/05/30 | 922 | 922 | 904 | 910 | 9,600 |
2003/05/29 | 950 | 952 | 925 | 925 | 17,500 |
2003/05/28 | 970 | 970 | 955 | 960 | 13,300 |
2003/05/27 | 965 | 975 | 960 | 970 | 5,100 |
2003/05/26 | 956 | 964 | 940 | 960 | 8,400 |
2003/05/23 | 913 | 940 | 913 | 940 | 6,400 |
2003/05/22 | 880 | 905 | 880 | 900 | 5,100 |
2003/05/21 | 860 | 865 | 860 | 860 | 25,400 |
2003/05/20 | 855 | 870 | 851 | 855 | 25,700 |
2003/05/19 | 845 | 850 | 844 | 848 | 4,400 |
2003/05/16 | 856 | 856 | 850 | 850 | 8,000 |
2003/05/15 | 870 | 870 | 852 | 860 | 26,100 |
2003/05/14 | 900 | 900 | 861 | 880 | 18,300 |
2003/05/13 | 950 | 950 | 901 | 925 | 17,400 |
2003/05/12 | 997 | 1,000 | 959 | 960 | 30,600 |
2003/05/09 | 1,020 | 1,020 | 985 | 990 | 7,200 |
2003/05/08 | 990 | 1,009 | 990 | 1,009 | 11,900 |
2003/05/07 | 976 | 980 | 973 | 980 | 5,500 |
2003/05/06 | 971 | 979 | 955 | 970 | 7,200 |
2003/05/02 | 955 | 957 | 951 | 951 | 6,800 |
2003/05/01 | 944 | 955 | 944 | 955 | 8,300 |
2003/04/30 | 945 | 945 | 942 | 944 | 4,300 |
2003/04/28 | 968 | 970 | 945 | 945 | 6,200 |
2003/04/25 | 945 | 970 | 945 | 968 | 8,000 |
2003/04/24 | 921 | 950 | 921 | 945 | 4,300 |
2003/04/23 | 900 | 930 | 885 | 920 | 12,700 |
2003/04/22 | 965 | 965 | 905 | 914 | 15,400 |
2003/04/21 | 965 | 970 | 951 | 970 | 15,400 |
2003/04/18 | 1,040 | 1,047 | 955 | 998 | 30,500 |
2003/04/17 | 950 | 1,050 | 950 | 1,040 | 39,400 |
2003/04/16 | 937 | 974 | 872 | 950 | 38,600 |
2003/04/15 | 882 | 927 | 882 | 927 | 33,600 |
2003/04/14 | 831 | 861 | 831 | 860 | 22,200 |
2003/04/11 | 820 | 835 | 820 | 831 | 15,200 |
2003/04/10 | 810 | 839 | 790 | 821 | 24,700 |
2003/04/09 | 680 | 780 | 680 | 780 | 24,800 |
2003/04/08 | 661 | 680 | 660 | 680 | 20,000 |
2003/04/07 | 670 | 680 | 660 | 670 | 15,300 |
2003/04/04 | 705 | 705 | 674 | 677 | 18,600 |
2003/04/03 | 686 | 700 | 670 | 700 | 11,900 |
2003/04/02 | 693 | 695 | 683 | 695 | 3,000 |
2003/04/01 | 694 | 694 | 677 | 691 | 4,200 |
2003/03/31 | 665 | 684 | 660 | 684 | 7,000 |
2003/03/28 | 670 | 675 | 662 | 664 | 6,100 |
2003/03/27 | 670 | 671 | 651 | 662 | 13,500 |
2003/03/26 | 685 | 685 | 670 | 670 | 10,400 |
2003/03/25 | 690 | 690 | 670 | 688 | 12,300 |
2003/03/24 | 684 | 695 | 682 | 690 | 18,700 |
2003/03/20 | 698 | 720 | 666 | 685 | 30,100 |
2003/03/19 | 720 | 720 | 667 | 700 | 40,400 |
2003/03/18 | 750 | 750 | 719 | 730 | 29,600 |
2003/03/17 | 759 | 759 | 740 | 750 | 16,800 |
2003/03/14 | 770 | 770 | 752 | 756 | 5,800 |
2003/03/13 | 740 | 760 | 740 | 740 | 17,900 |
2003/03/12 | 720 | 740 | 720 | 740 | 5,000 |
2003/03/11 | 740 | 757 | 725 | 740 | 40,600 |
2003/03/10 | 791 | 791 | 765 | 766 | 33,600 |
2003/03/07 | 806 | 820 | 790 | 790 | 34,200 |
2003/03/06 | 805 | 820 | 803 | 806 | 19,800 |
2003/03/05 | 780 | 826 | 780 | 802 | 21,300 |
2003/03/04 | 770 | 800 | 770 | 800 | 5,100 |
2003/03/03 | 800 | 807 | 781 | 785 | 14,600 |
2003/02/28 | 800 | 825 | 770 | 805 | 10,400 |
2003/02/27 | 750 | 790 | 730 | 790 | 45,200 |
2003/02/26 | 780 | 810 | 770 | 770 | 51,800 |
2003/02/25 | 890 | 890 | 832 | 850 | 20,600 |
2003/02/24 | 925 | 925 | 870 | 900 | 19,700 |
2003/02/21 | 935 | 935 | 925 | 925 | 17,800 |
2003/02/20 | 944 | 950 | 935 | 935 | 27,400 |
2003/02/19 | 920 | 960 | 900 | 944 | 36,500 |
2003/02/18 | 950 | 950 | 907 | 930 | 63,800 |
2003/02/17 | 1,021 | 1,030 | 973 | 974 | 91,200 |
2003/02/14 | 1,020 | 1,030 | 970 | 1,015 | 86,700 |
2003/02/13 | 977 | 1,000 | 970 | 1,000 | 122,800 |
2003/02/12 | 898 | 969 | 898 | 947 | 171,300 |
2003/02/10 | 949 | 949 | 861 | 870 | 151,700 |
2003/02/07 | 969 | 975 | 899 | 899 | 195,700 |
2003/02/06 | 1,020 | 1,020 | 950 | 999 | 85,800 |
2003/02/05 | 1,080 | 1,088 | 1,002 | 1,025 | 81,500 |
2003/02/04 | 1,055 | 1,145 | 1,053 | 1,075 | 69,900 |
2003/02/03 | 1,085 | 1,085 | 1,020 | 1,025 | 53,900 |
2003/01/31 | 1,120 | 1,120 | 1,097 | 1,101 | 49,600 |
2003/01/30 | 1,270 | 1,270 | 1,144 | 1,145 | 55,600 |
2003/01/29 | 1,320 | 1,330 | 1,200 | 1,230 | 58,600 |
2003/01/28 | 1,500 | 1,500 | 1,300 | 1,300 | 27,600 |
2003/01/27 | 1,580 | 1,590 | 1,500 | 1,520 | 9,000 |
2003/01/24 | 1,710 | 1,734 | 1,710 | 1,730 | 10,700 |
2003/01/23 | 1,760 | 1,760 | 1,730 | 1,730 | 1,700 |
2003/01/22 | 1,780 | 1,780 | 1,755 | 1,755 | 4,000 |
2003/01/21 | 1,819 | 1,820 | 1,777 | 1,781 | 5,100 |
2003/01/20 | 1,821 | 1,850 | 1,821 | 1,850 | 9,700 |
2003/01/17 | 1,915 | 1,915 | 1,870 | 1,870 | 1,900 |
2003/01/16 | 1,980 | 1,980 | 1,900 | 1,915 | 10,700 |
2003/01/15 | 2,000 | 2,000 | 1,980 | 1,980 | 300 |
2003/01/14 | 2,000 | 2,005 | 2,000 | 2,000 | 23,200 |
2003/01/10 | 2,000 | 2,000 | 2,000 | 2,000 | 10,600 |
2003/01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 4,100 |
2003/01/08 | 2,005 | 2,005 | 2,000 | 2,005 | 3,100 |
2003/01/07 | 2,000 | 2,025 | 2,000 | 2,020 | 1,800 |
2003/01/06 | 2,000 | 2,000 | 1,980 | 1,980 | 200 |