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 |
|---|---|---|---|---|---|
| 2006/12/29 | 291 | 307 | 291 | 303 | 577,200 |
| 2006/12/28 | 289 | 293 | 289 | 292 | 203,400 |
| 2006/12/27 | 292 | 293 | 291 | 291 | 240,300 |
| 2006/12/26 | 292 | 293 | 286 | 292 | 322,500 |
| 2006/12/25 | 289 | 293 | 289 | 292 | 202,200 |
| 2006/12/22 | 293 | 295 | 289 | 293 | 318,100 |
| 2006/12/21 | 290 | 294 | 290 | 291 | 357,300 |
| 2006/12/20 | 282 | 292 | 282 | 290 | 259,600 |
| 2006/12/19 | 291 | 291 | 283 | 286 | 284,300 |
| 2006/12/18 | 292 | 292 | 289 | 291 | 259,100 |
| 2006/12/15 | 293 | 294 | 291 | 292 | 261,600 |
| 2006/12/14 | 295 | 297 | 292 | 295 | 184,900 |
| 2006/12/13 | 293 | 296 | 292 | 295 | 196,600 |
| 2006/12/12 | 299 | 299 | 293 | 295 | 381,500 |
| 2006/12/11 | 299 | 302 | 297 | 300 | 224,600 |
| 2006/12/08 | 295 | 301 | 295 | 298 | 363,600 |
| 2006/12/07 | 302 | 304 | 295 | 299 | 388,000 |
| 2006/12/06 | 295 | 306 | 293 | 305 | 381,900 |
| 2006/12/05 | 310 | 310 | 298 | 300 | 352,700 |
| 2006/12/04 | 310 | 310 | 305 | 310 | 322,800 |
| 2006/12/01 | 307 | 312 | 304 | 310 | 423,200 |
| 2006/11/30 | 306 | 310 | 300 | 309 | 527,800 |
| 2006/11/29 | 295 | 314 | 288 | 308 | 1,277,500 |
| 2006/11/28 | 280 | 299 | 276 | 298 | 614,000 |
| 2006/11/27 | 275 | 285 | 273 | 285 | 627,700 |
| 2006/11/24 | 272 | 285 | 263 | 285 | 1,032,800 |
| 2006/11/22 | 267 | 278 | 265 | 275 | 302,300 |
| 2006/11/21 | 270 | 277 | 268 | 269 | 229,800 |
| 2006/11/20 | 280 | 282 | 269 | 269 | 371,600 |
| 2006/11/17 | 286 | 288 | 281 | 285 | 217,200 |
| 2006/11/16 | 289 | 292 | 289 | 289 | 201,200 |
| 2006/11/15 | 293 | 296 | 287 | 289 | 315,100 |
| 2006/11/14 | 289 | 294 | 282 | 293 | 320,400 |
| 2006/11/13 | 291 | 293 | 281 | 285 | 547,500 |
| 2006/11/10 | 297 | 300 | 295 | 296 | 217,900 |
| 2006/11/09 | 300 | 302 | 294 | 298 | 419,100 |
| 2006/11/08 | 311 | 312 | 302 | 303 | 712,000 |
| 2006/11/07 | 309 | 319 | 309 | 313 | 725,700 |
| 2006/11/06 | 309 | 310 | 305 | 308 | 499,700 |
| 2006/11/02 | 315 | 317 | 307 | 312 | 936,300 |
| 2006/11/01 | 298 | 317 | 297 | 316 | 1,613,900 |
| 2006/10/31 | 287 | 298 | 287 | 297 | 343,000 |
| 2006/10/30 | 294 | 296 | 288 | 288 | 451,500 |
| 2006/10/27 | 299 | 299 | 296 | 296 | 220,600 |
| 2006/10/26 | 296 | 301 | 296 | 299 | 327,400 |
| 2006/10/25 | 306 | 307 | 297 | 299 | 761,200 |
| 2006/10/24 | 306 | 308 | 300 | 305 | 745,000 |
| 2006/10/23 | 302 | 306 | 294 | 304 | 823,300 |
| 2006/10/20 | 297 | 302 | 291 | 302 | 977,700 |
| 2006/10/19 | 300 | 300 | 293 | 295 | 1,122,800 |
| 2006/10/18 | 283 | 295 | 280 | 294 | 735,900 |
| 2006/10/17 | 304 | 304 | 285 | 288 | 1,453,600 |
| 2006/10/16 | 282 | 299 | 274 | 298 | 1,283,100 |
| 2006/10/13 | 265 | 278 | 265 | 277 | 788,600 |
| 2006/10/12 | 255 | 263 | 250 | 263 | 712,500 |
| 2006/10/11 | 276 | 279 | 255 | 256 | 1,120,800 |
| 2006/10/10 | 271 | 277 | 270 | 274 | 853,900 |
| 2006/10/06 | 285 | 286 | 275 | 279 | 817,900 |
| 2006/10/05 | 298 | 302 | 283 | 287 | 1,317,700 |
| 2006/10/04 | 295 | 305 | 293 | 296 | 2,001,800 |
| 2006/10/03 | 293 | 295 | 282 | 285 | 1,150,000 |
| 2006/10/02 | 302 | 304 | 291 | 293 | 1,188,100 |
| 2006/09/29 | 308 | 311 | 292 | 300 | 2,142,800 |
| 2006/09/28 | 277 | 311 | 277 | 308 | 3,729,600 |
| 2006/09/27 | 267 | 278 | 262 | 275 | 790,400 |
| 2006/09/26 | 284 | 286 | 269 | 272 | 730,100 |
| 2006/09/25 | 287 | 290 | 281 | 287 | 497,100 |
| 2006/09/22 | 291 | 292 | 280 | 287 | 1,021,400 |
| 2006/09/21 | 302 | 302 | 297 | 298 | 435,100 |
| 2006/09/20 | 302 | 303 | 297 | 303 | 455,800 |
| 2006/09/19 | 305 | 306 | 302 | 303 | 319,600 |
| 2006/09/15 | 308 | 309 | 303 | 307 | 242,900 |
| 2006/09/14 | 316 | 316 | 304 | 310 | 303,900 |
| 2006/09/13 | 321 | 323 | 310 | 311 | 289,300 |
| 2006/09/12 | 327 | 328 | 314 | 315 | 395,400 |
| 2006/09/11 | 331 | 332 | 327 | 328 | 271,700 |
| 2006/09/08 | 331 | 332 | 325 | 330 | 401,000 |
| 2006/09/07 | 339 | 342 | 334 | 334 | 349,100 |
| 2006/09/06 | 350 | 350 | 343 | 344 | 218,200 |
| 2006/09/05 | 359 | 360 | 347 | 349 | 276,400 |
| 2006/09/04 | 350 | 356 | 348 | 355 | 194,100 |
| 2006/09/01 | 348 | 348 | 343 | 345 | 123,200 |
| 2006/08/31 | 344 | 352 | 342 | 348 | 181,700 |
| 2006/08/30 | 349 | 355 | 344 | 347 | 285,500 |
| 2006/08/29 | 356 | 359 | 347 | 352 | 280,200 |
| 2006/08/28 | 367 | 367 | 355 | 356 | 350,200 |
| 2006/08/25 | 366 | 372 | 365 | 365 | 290,400 |
| 2006/08/24 | 376 | 376 | 366 | 367 | 570,900 |
| 2006/08/23 | 375 | 377 | 372 | 376 | 525,800 |
| 2006/08/22 | 368 | 375 | 364 | 374 | 424,900 |
| 2006/08/21 | 365 | 368 | 363 | 367 | 243,800 |
| 2006/08/18 | 366 | 367 | 361 | 363 | 382,500 |
| 2006/08/17 | 369 | 372 | 364 | 366 | 683,100 |
| 2006/08/16 | 355 | 367 | 355 | 360 | 904,900 |
| 2006/08/15 | 337 | 352 | 335 | 350 | 723,900 |
| 2006/08/14 | 337 | 340 | 332 | 334 | 1,376,700 |
| 2006/08/11 | 333 | 337 | 328 | 334 | 626,000 |
| 2006/08/10 | 336 | 338 | 330 | 331 | 590,700 |
| 2006/08/09 | 343 | 343 | 334 | 335 | 634,100 |
| 2006/08/08 | 334 | 342 | 332 | 340 | 936,900 |
| 2006/08/07 | 338 | 342 | 331 | 333 | 903,400 |
| 2006/08/04 | 338 | 343 | 328 | 335 | 1,432,200 |
| 2006/08/03 | 331 | 337 | 327 | 333 | 632,900 |
| 2006/08/02 | 326 | 335 | 321 | 326 | 858,500 |
| 2006/08/01 | 327 | 339 | 323 | 324 | 849,300 |
| 2006/07/31 | 328 | 338 | 316 | 326 | 898,500 |
| 2006/07/28 | 312 | 325 | 303 | 323 | 784,700 |
| 2006/07/27 | 301 | 322 | 300 | 315 | 605,600 |
| 2006/07/26 | 329 | 334 | 310 | 311 | 513,000 |
| 2006/07/25 | 331 | 346 | 323 | 324 | 593,000 |
| 2006/07/24 | 347 | 351 | 328 | 330 | 790,000 |
| 2006/07/21 | 327 | 344 | 321 | 342 | 959,000 |
| 2006/07/20 | 316 | 341 | 313 | 336 | 1,383,100 |
| 2006/07/19 | 300 | 324 | 297 | 311 | 1,584,900 |
| 2006/07/18 | 326 | 330 | 295 | 295 | 1,336,700 |
| 2006/07/14 | 331 | 340 | 320 | 322 | 1,490,300 |
| 2006/07/13 | 357 | 368 | 333 | 345 | 1,378,800 |
| 2006/07/12 | 385 | 387 | 360 | 362 | 1,358,800 |
| 2006/07/11 | 400 | 405 | 385 | 388 | 1,264,900 |
| 2006/07/10 | 395 | 405 | 390 | 395 | 915,200 |
| 2006/07/07 | 414 | 419 | 391 | 405 | 1,112,700 |
| 2006/07/06 | 423 | 425 | 411 | 414 | 1,601,500 |
| 2006/07/05 | 405 | 427 | 400 | 427 | 3,988,500 |
| 2006/07/04 | 389 | 394 | 386 | 392 | 985,300 |
| 2006/07/03 | 393 | 398 | 384 | 388 | 1,176,500 |
| 2006/06/30 | 390 | 397 | 386 | 389 | 818,400 |
| 2006/06/29 | 395 | 398 | 388 | 388 | 484,900 |
| 2006/06/28 | 386 | 400 | 385 | 390 | 956,200 |
| 2006/06/27 | 399 | 407 | 383 | 388 | 1,485,700 |
| 2006/06/26 | 399 | 408 | 393 | 394 | 1,160,100 |
| 2006/06/23 | 384 | 398 | 379 | 391 | 1,013,200 |
| 2006/06/22 | 397 | 404 | 379 | 381 | 798,500 |
| 2006/06/21 | 398 | 403 | 379 | 382 | 861,500 |
| 2006/06/20 | 414 | 417 | 391 | 398 | 940,500 |
| 2006/06/19 | 425 | 433 | 413 | 420 | 559,100 |
| 2006/06/16 | 427 | 434 | 415 | 420 | 825,600 |
| 2006/06/15 | 435 | 441 | 407 | 409 | 1,206,200 |
| 2006/06/14 | 424 | 446 | 420 | 439 | 200,600 |
| 2006/06/13 | 453 | 459 | 437 | 439 | 161,200 |
| 2006/06/12 | 451 | 467 | 438 | 456 | 274,300 |
| 2006/06/09 | 418 | 452 | 418 | 441 | 357,500 |
| 2006/06/08 | 450 | 461 | 422 | 422 | 309,100 |
| 2006/06/07 | 460 | 482 | 451 | 451 | 233,600 |
| 2006/06/06 | 473 | 493 | 465 | 467 | 359,400 |
| 2006/06/05 | 455 | 498 | 448 | 473 | 560,700 |
| 2006/06/02 | 452 | 469 | 412 | 445 | 445,200 |
| 2006/06/01 | 500 | 500 | 454 | 462 | 423,300 |
| 2006/05/31 | 485 | 527 | 485 | 502 | 337,000 |
| 2006/05/30 | 529 | 529 | 498 | 515 | 334,700 |
| 2006/05/29 | 536 | 545 | 523 | 529 | 227,000 |
| 2006/05/26 | 554 | 580 | 522 | 529 | 685,400 |
| 2006/05/26 | 1 -> 3.00 分割 | ||||
| 2006/05/25 | 1,670 | 1,673 | 1,631 | 1,639 | 306,100 |
| 2006/05/24 | 1,670 | 1,688 | 1,640 | 1,687 | 111,600 |
| 2006/05/23 | 1,699 | 1,699 | 1,660 | 1,661 | 73,600 |
| 2006/05/22 | 1,749 | 1,750 | 1,701 | 1,701 | 108,000 |
| 2006/05/19 | 1,651 | 1,731 | 1,630 | 1,711 | 115,600 |
| 2006/05/18 | 1,626 | 1,658 | 1,600 | 1,643 | 75,200 |
| 2006/05/17 | 1,620 | 1,661 | 1,591 | 1,639 | 99,400 |
| 2006/05/16 | 1,698 | 1,698 | 1,622 | 1,626 | 94,600 |
| 2006/05/15 | 1,690 | 1,700 | 1,653 | 1,669 | 129,800 |
| 2006/05/12 | 1,700 | 1,720 | 1,683 | 1,707 | 100,800 |
| 2006/05/11 | 1,750 | 1,750 | 1,716 | 1,726 | 78,100 |
| 2006/05/10 | 1,750 | 1,750 | 1,724 | 1,741 | 122,400 |
| 2006/05/09 | 1,720 | 1,740 | 1,705 | 1,740 | 88,800 |
| 2006/05/08 | 1,732 | 1,732 | 1,695 | 1,721 | 81,300 |
| 2006/05/02 | 1,675 | 1,710 | 1,675 | 1,706 | 72,800 |
| 2006/05/01 | 1,711 | 1,711 | 1,673 | 1,674 | 105,000 |
| 2006/04/28 | 1,702 | 1,713 | 1,671 | 1,710 | 122,000 |
| 2006/04/27 | 1,690 | 1,729 | 1,690 | 1,708 | 125,700 |
| 2006/04/26 | 1,642 | 1,707 | 1,631 | 1,696 | 129,000 |
| 2006/04/25 | 1,650 | 1,652 | 1,616 | 1,629 | 183,400 |
| 2006/04/24 | 1,674 | 1,693 | 1,644 | 1,659 | 108,600 |
| 2006/04/21 | 1,706 | 1,721 | 1,674 | 1,695 | 150,100 |
| 2006/04/20 | 1,719 | 1,732 | 1,704 | 1,706 | 156,900 |
| 2006/04/19 | 1,710 | 1,724 | 1,692 | 1,715 | 167,700 |
| 2006/04/18 | 1,700 | 1,720 | 1,691 | 1,709 | 136,700 |
| 2006/04/17 | 1,701 | 1,735 | 1,695 | 1,702 | 113,900 |
| 2006/04/14 | 1,706 | 1,722 | 1,688 | 1,697 | 191,400 |
| 2006/04/13 | 1,740 | 1,745 | 1,700 | 1,705 | 204,800 |
| 2006/04/12 | 1,700 | 1,744 | 1,688 | 1,730 | 185,500 |
| 2006/04/11 | 1,740 | 1,750 | 1,703 | 1,715 | 274,000 |
| 2006/04/10 | 1,770 | 1,790 | 1,745 | 1,760 | 248,200 |
| 2006/04/07 | 1,790 | 1,790 | 1,754 | 1,770 | 301,100 |
| 2006/04/06 | 1,745 | 1,790 | 1,707 | 1,769 | 679,201 |
| 2006/04/05 | 1,845 | 1,845 | 1,652 | 1,697 | 1,921,202 |
| 2006/04/04 | 1,530 | 1,580 | 1,525 | 1,545 | 129,100 |
| 2006/04/03 | 1,496 | 1,521 | 1,470 | 1,507 | 96,100 |
| 2006/03/31 | 1,449 | 1,467 | 1,435 | 1,456 | 62,100 |
| 2006/03/30 | 1,452 | 1,462 | 1,422 | 1,424 | 55,500 |
| 2006/03/29 | 1,395 | 1,432 | 1,389 | 1,432 | 43,300 |
| 2006/03/28 | 1,390 | 1,420 | 1,372 | 1,396 | 44,300 |
| 2006/03/27 | 1,401 | 1,410 | 1,368 | 1,395 | 68,400 |
| 2006/03/24 | 1,370 | 1,389 | 1,355 | 1,381 | 59,400 |
| 2006/03/23 | 1,380 | 1,400 | 1,370 | 1,372 | 65,600 |
| 2006/03/22 | 1,399 | 1,415 | 1,363 | 1,383 | 81,400 |
| 2006/03/20 | 1,398 | 1,420 | 1,373 | 1,409 | 61,600 |
| 2006/03/17 | 1,400 | 1,423 | 1,353 | 1,378 | 62,600 |
| 2006/03/16 | 1,443 | 1,450 | 1,366 | 1,398 | 59,700 |
| 2006/03/15 | 1,480 | 1,485 | 1,423 | 1,438 | 67,200 |
| 2006/03/14 | 1,521 | 1,521 | 1,438 | 1,464 | 88,700 |
| 2006/03/13 | 1,510 | 1,550 | 1,492 | 1,519 | 80,900 |
| 2006/03/10 | 1,450 | 1,498 | 1,445 | 1,476 | 87,700 |
| 2006/03/09 | 1,373 | 1,490 | 1,362 | 1,468 | 85,200 |
| 2006/03/08 | 1,388 | 1,399 | 1,326 | 1,377 | 79,700 |
| 2006/03/07 | 1,419 | 1,431 | 1,390 | 1,428 | 48,500 |
| 2006/03/06 | 1,392 | 1,447 | 1,350 | 1,445 | 48,500 |
| 2006/03/03 | 1,427 | 1,475 | 1,401 | 1,412 | 61,400 |
| 2006/03/02 | 1,474 | 1,530 | 1,420 | 1,427 | 130,300 |
| 2006/03/01 | 1,402 | 1,499 | 1,400 | 1,468 | 187,700 |
| 2006/02/28 | 1,368 | 1,464 | 1,349 | 1,422 | 119,500 |
| 2006/02/27 | 1,400 | 1,425 | 1,341 | 1,341 | 66,800 |
| 2006/02/24 | 1,381 | 1,400 | 1,357 | 1,379 | 71,800 |
| 2006/02/23 | 1,340 | 1,389 | 1,280 | 1,361 | 73,800 |
| 2006/02/22 | 1,369 | 1,400 | 1,325 | 1,341 | 50,400 |
| 2006/02/21 | 1,274 | 1,366 | 1,274 | 1,365 | 125,000 |
| 2006/02/20 | 1,250 | 1,321 | 1,210 | 1,274 | 115,200 |
| 2006/02/17 | 1,473 | 1,501 | 1,340 | 1,390 | 85,500 |
| 2006/02/16 | 1,500 | 1,513 | 1,480 | 1,493 | 44,300 |
| 2006/02/15 | 1,580 | 1,586 | 1,489 | 1,529 | 87,900 |
| 2006/02/14 | 1,540 | 1,590 | 1,430 | 1,530 | 93,000 |
| 2006/02/13 | 1,600 | 1,630 | 1,521 | 1,545 | 90,900 |
| 2006/02/10 | 1,628 | 1,667 | 1,510 | 1,588 | 138,700 |
| 2006/02/09 | 1,618 | 1,670 | 1,606 | 1,625 | 177,300 |
| 2006/02/08 | 1,570 | 1,710 | 1,570 | 1,578 | 203,600 |
| 2006/02/07 | 1,501 | 1,630 | 1,460 | 1,630 | 203,300 |
| 2006/02/06 | 1,419 | 1,511 | 1,402 | 1,507 | 246,800 |
| 2006/02/03 | 1,340 | 1,409 | 1,316 | 1,400 | 255,200 |
| 2006/02/02 | 1,301 | 1,399 | 1,285 | 1,349 | 116,400 |
| 2006/02/01 | 1,301 | 1,311 | 1,277 | 1,298 | 84,800 |
| 2006/01/31 | 1,300 | 1,335 | 1,283 | 1,321 | 53,100 |
| 2006/01/30 | 1,299 | 1,309 | 1,278 | 1,283 | 56,300 |
| 2006/01/27 | 1,279 | 1,310 | 1,256 | 1,306 | 153,500 |
| 2006/01/26 | 1,200 | 1,294 | 1,176 | 1,294 | 203,400 |
| 2006/01/25 | 1,194 | 1,210 | 1,160 | 1,165 | 40,800 |
| 2006/01/24 | 1,113 | 1,160 | 1,113 | 1,159 | 29,600 |
| 2006/01/23 | 1,140 | 1,160 | 1,110 | 1,112 | 59,600 |
| 2006/01/20 | 1,217 | 1,240 | 1,100 | 1,185 | 49,300 |
| 2006/01/19 | 1,150 | 1,264 | 1,142 | 1,217 | 66,300 |
| 2006/01/18 | 1,249 | 1,256 | 1,081 | 1,190 | 86,300 |
| 2006/01/17 | 1,253 | 1,300 | 1,220 | 1,281 | 100,400 |
| 2006/01/16 | 1,300 | 1,310 | 1,282 | 1,293 | 107,700 |
| 2006/01/13 | 1,273 | 1,302 | 1,268 | 1,274 | 68,900 |
| 2006/01/12 | 1,280 | 1,297 | 1,270 | 1,279 | 57,700 |
| 2006/01/11 | 1,331 | 1,344 | 1,271 | 1,300 | 120,300 |
| 2006/01/10 | 1,270 | 1,330 | 1,260 | 1,328 | 117,000 |
| 2006/01/06 | 1,300 | 1,308 | 1,275 | 1,285 | 45,300 |
| 2006/01/05 | 1,300 | 1,311 | 1,290 | 1,298 | 35,900 |
| 2006/01/04 | 1,284 | 1,311 | 1,282 | 1,288 | 19,600 |