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 |
---|---|---|---|---|---|
2007/12/28 | 282 | 286 | 278 | 282 | 23,700 |
2007/12/27 | 296 | 296 | 286 | 291 | 25,500 |
2007/12/26 | 299 | 299 | 294 | 295 | 45,300 |
2007/12/25 | 308 | 309 | 293 | 304 | 47,200 |
2007/12/21 | 302 | 306 | 300 | 304 | 85,800 |
2007/12/20 | 295 | 308 | 291 | 307 | 124,000 |
2007/12/19 | 290 | 303 | 290 | 300 | 76,500 |
2007/12/18 | 295 | 303 | 295 | 300 | 40,700 |
2007/12/17 | 296 | 303 | 295 | 300 | 83,300 |
2007/12/14 | 297 | 302 | 294 | 301 | 169,600 |
2007/12/13 | 300 | 301 | 297 | 299 | 60,100 |
2007/12/12 | 290 | 306 | 283 | 305 | 73,700 |
2007/12/11 | 296 | 298 | 293 | 293 | 64,800 |
2007/12/10 | 288 | 298 | 288 | 296 | 89,800 |
2007/12/07 | 280 | 295 | 279 | 293 | 93,600 |
2007/12/06 | 278 | 279 | 272 | 276 | 64,900 |
2007/12/05 | 270 | 281 | 263 | 273 | 70,700 |
2007/12/04 | 263 | 266 | 257 | 265 | 47,000 |
2007/12/03 | 259 | 260 | 254 | 257 | 26,400 |
2007/11/30 | 253 | 262 | 251 | 257 | 43,500 |
2007/11/29 | 249 | 256 | 249 | 254 | 54,300 |
2007/11/28 | 245 | 250 | 243 | 248 | 18,900 |
2007/11/27 | 244 | 249 | 239 | 249 | 24,700 |
2007/11/26 | 240 | 248 | 238 | 248 | 60,600 |
2007/11/22 | 245 | 250 | 237 | 244 | 53,900 |
2007/11/21 | 251 | 258 | 248 | 253 | 56,100 |
2007/11/20 | 261 | 261 | 253 | 256 | 57,100 |
2007/11/19 | 265 | 272 | 262 | 263 | 48,900 |
2007/11/16 | 265 | 268 | 265 | 267 | 29,300 |
2007/11/15 | 276 | 276 | 269 | 272 | 69,100 |
2007/11/14 | 273 | 276 | 273 | 276 | 19,500 |
2007/11/13 | 271 | 273 | 269 | 273 | 26,200 |
2007/11/12 | 273 | 277 | 272 | 272 | 42,300 |
2007/11/09 | 275 | 282 | 274 | 278 | 94,400 |
2007/11/08 | 279 | 288 | 275 | 277 | 57,900 |
2007/11/07 | 287 | 287 | 283 | 283 | 27,800 |
2007/11/06 | 285 | 290 | 285 | 289 | 27,300 |
2007/11/05 | 285 | 291 | 285 | 287 | 66,900 |
2007/11/02 | 292 | 294 | 288 | 290 | 50,200 |
2007/11/01 | 287 | 294 | 287 | 294 | 43,500 |
2007/10/31 | 297 | 297 | 291 | 294 | 54,100 |
2007/10/30 | 296 | 298 | 294 | 297 | 35,500 |
2007/10/29 | 299 | 300 | 296 | 297 | 62,800 |
2007/10/26 | 296 | 297 | 293 | 297 | 34,700 |
2007/10/25 | 290 | 298 | 289 | 295 | 61,600 |
2007/10/24 | 288 | 292 | 288 | 291 | 62,100 |
2007/10/23 | 285 | 291 | 285 | 289 | 39,400 |
2007/10/22 | 283 | 290 | 283 | 284 | 129,400 |
2007/10/19 | 294 | 300 | 293 | 295 | 24,300 |
2007/10/18 | 300 | 301 | 293 | 299 | 37,800 |
2007/10/17 | 302 | 303 | 296 | 298 | 61,100 |
2007/10/16 | 299 | 303 | 296 | 301 | 127,800 |
2007/10/15 | 293 | 298 | 293 | 298 | 30,900 |
2007/10/12 | 294 | 297 | 294 | 294 | 25,800 |
2007/10/11 | 290 | 296 | 287 | 295 | 46,200 |
2007/10/10 | 292 | 292 | 283 | 289 | 25,500 |
2007/10/09 | 288 | 292 | 287 | 291 | 26,600 |
2007/10/05 | 294 | 295 | 290 | 290 | 17,400 |
2007/10/04 | 287 | 295 | 283 | 295 | 70,200 |
2007/10/03 | 293 | 295 | 285 | 292 | 58,800 |
2007/10/02 | 288 | 296 | 288 | 292 | 45,600 |
2007/10/01 | 295 | 300 | 290 | 295 | 39,600 |
2007/09/28 | 299 | 300 | 295 | 300 | 20,000 |
2007/09/27 | 298 | 299 | 296 | 298 | 17,000 |
2007/09/26 | 286 | 295 | 286 | 295 | 16,700 |
2007/09/25 | 281 | 288 | 280 | 286 | 27,100 |
2007/09/21 | 287 | 293 | 282 | 286 | 36,800 |
2007/09/20 | 295 | 295 | 288 | 292 | 40,000 |
2007/09/19 | 280 | 290 | 280 | 290 | 30,200 |
2007/09/18 | 279 | 285 | 278 | 281 | 44,400 |
2007/09/14 | 287 | 287 | 274 | 280 | 143,700 |
2007/09/13 | 279 | 279 | 255 | 269 | 61,100 |
2007/09/12 | 275 | 279 | 273 | 277 | 54,300 |
2007/09/11 | 282 | 284 | 277 | 279 | 48,300 |
2007/09/10 | 280 | 286 | 275 | 284 | 49,500 |
2007/09/07 | 276 | 283 | 276 | 282 | 42,900 |
2007/09/06 | 279 | 279 | 276 | 278 | 27,600 |
2007/09/05 | 287 | 287 | 281 | 283 | 49,300 |
2007/09/04 | 288 | 291 | 287 | 288 | 19,600 |
2007/09/03 | 291 | 295 | 290 | 293 | 28,800 |
2007/08/31 | 292 | 297 | 287 | 290 | 73,700 |
2007/08/30 | 292 | 296 | 285 | 287 | 95,000 |
2007/08/29 | 295 | 296 | 285 | 292 | 42,400 |
2007/08/28 | 298 | 302 | 292 | 300 | 58,900 |
2007/08/27 | 314 | 317 | 308 | 308 | 29,900 |
2007/08/24 | 314 | 315 | 312 | 315 | 50,400 |
2007/08/23 | 310 | 315 | 310 | 312 | 64,800 |
2007/08/22 | 300 | 309 | 300 | 308 | 54,900 |
2007/08/21 | 290 | 300 | 286 | 300 | 97,900 |
2007/08/20 | 286 | 293 | 281 | 285 | 103,000 |
2007/08/17 | 280 | 283 | 275 | 281 | 204,300 |
2007/08/16 | 298 | 299 | 277 | 280 | 254,700 |
2007/08/15 | 303 | 306 | 298 | 298 | 93,700 |
2007/08/14 | 311 | 314 | 305 | 306 | 112,000 |
2007/08/13 | 313 | 319 | 309 | 315 | 204,800 |
2007/08/10 | 327 | 330 | 321 | 323 | 171,100 |
2007/08/09 | 327 | 330 | 323 | 329 | 156,500 |
2007/08/08 | 329 | 331 | 325 | 326 | 190,200 |
2007/08/07 | 335 | 336 | 324 | 329 | 129,100 |
2007/08/06 | 332 | 337 | 325 | 336 | 78,800 |
2007/08/03 | 334 | 336 | 327 | 332 | 126,400 |
2007/08/02 | 340 | 341 | 326 | 333 | 144,000 |
2007/08/01 | 345 | 345 | 339 | 340 | 86,900 |
2007/07/31 | 340 | 341 | 331 | 341 | 65,400 |
2007/07/30 | 330 | 338 | 327 | 335 | 77,000 |
2007/07/27 | 326 | 331 | 319 | 327 | 122,800 |
2007/07/26 | 343 | 344 | 326 | 329 | 144,300 |
2007/07/25 | 349 | 349 | 343 | 346 | 91,300 |
2007/07/24 | 346 | 351 | 342 | 349 | 73,100 |
2007/07/23 | 350 | 351 | 340 | 346 | 154,100 |
2007/07/20 | 358 | 358 | 351 | 353 | 147,500 |
2007/07/19 | 351 | 360 | 349 | 355 | 307,800 |
2007/07/18 | 350 | 355 | 349 | 352 | 213,400 |
2007/07/17 | 353 | 355 | 342 | 347 | 175,700 |
2007/07/13 | 352 | 358 | 351 | 356 | 421,700 |
2007/07/12 | 354 | 358 | 344 | 347 | 320,700 |
2007/07/11 | 345 | 360 | 342 | 359 | 885,300 |
2007/07/10 | 340 | 343 | 338 | 343 | 163,600 |
2007/07/09 | 340 | 345 | 338 | 338 | 519,700 |
2007/07/06 | 327 | 338 | 326 | 338 | 304,100 |
2007/07/05 | 325 | 328 | 317 | 327 | 191,200 |
2007/07/04 | 322 | 328 | 320 | 325 | 252,000 |
2007/07/03 | 320 | 326 | 317 | 322 | 246,100 |
2007/07/02 | 311 | 327 | 311 | 325 | 324,700 |
2007/06/29 | 318 | 318 | 309 | 310 | 393,700 |
2007/06/28 | 327 | 330 | 318 | 319 | 476,800 |
2007/06/27 | 327 | 334 | 327 | 332 | 168,500 |
2007/06/26 | 330 | 337 | 327 | 334 | 357,900 |
2007/06/25 | 330 | 341 | 324 | 335 | 676,200 |
2007/06/22 | 320 | 330 | 313 | 330 | 569,100 |
2007/06/21 | 335 | 339 | 321 | 329 | 628,700 |
2007/06/20 | 334 | 341 | 330 | 337 | 129,500 |
2007/06/19 | 336 | 344 | 331 | 334 | 119,900 |
2007/06/18 | 350 | 354 | 346 | 346 | 242,100 |
2007/06/15 | 348 | 352 | 335 | 347 | 337,200 |
2007/06/14 | 347 | 353 | 345 | 353 | 534,200 |
2007/06/13 | 346 | 350 | 346 | 348 | 250,400 |
2007/06/12 | 352 | 354 | 347 | 350 | 499,200 |
2007/06/11 | 360 | 361 | 355 | 357 | 315,300 |
2007/06/08 | 361 | 361 | 358 | 361 | 344,300 |
2007/06/07 | 361 | 363 | 361 | 362 | 373,000 |
2007/06/06 | 359 | 364 | 357 | 363 | 552,400 |
2007/06/05 | 359 | 361 | 357 | 360 | 630,800 |
2007/06/04 | 356 | 359 | 355 | 359 | 384,300 |
2007/06/01 | 352 | 357 | 352 | 355 | 533,200 |
2007/05/31 | 351 | 355 | 351 | 353 | 305,800 |
2007/05/30 | 349 | 356 | 349 | 355 | 631,100 |
2007/05/29 | 345 | 351 | 344 | 348 | 585,200 |
2007/05/28 | 343 | 345 | 340 | 343 | 528,400 |
2007/05/25 | 343 | 347 | 337 | 345 | 663,800 |
2007/05/24 | 342 | 346 | 341 | 344 | 574,000 |
2007/05/23 | 345 | 347 | 331 | 340 | 1,693,600 |
2007/05/22 | 353 | 361 | 343 | 348 | 3,443,700 |
2007/05/21 | 366 | 366 | 366 | 366 | 631,600 |
2007/05/18 | 285 | 293 | 283 | 286 | 1,051,000 |
2007/05/17 | 275 | 282 | 275 | 280 | 441,100 |
2007/05/16 | 286 | 286 | 276 | 277 | 520,100 |
2007/05/15 | 289 | 292 | 283 | 284 | 659,800 |
2007/05/14 | 302 | 303 | 287 | 288 | 938,900 |
2007/05/11 | 284 | 302 | 284 | 299 | 1,251,200 |
2007/05/10 | 286 | 290 | 278 | 289 | 1,018,200 |
2007/05/09 | 288 | 291 | 284 | 285 | 781,700 |
2007/05/08 | 298 | 300 | 284 | 285 | 1,627,800 |
2007/05/07 | 306 | 309 | 302 | 303 | 739,800 |
2007/05/02 | 306 | 310 | 304 | 305 | 910,400 |
2007/05/01 | 297 | 309 | 295 | 309 | 1,195,300 |
2007/04/27 | 292 | 296 | 289 | 295 | 576,100 |
2007/04/26 | 278 | 292 | 278 | 290 | 719,200 |
2007/04/25 | 275 | 291 | 275 | 282 | 933,000 |
2007/04/24 | 269 | 274 | 269 | 274 | 290,100 |
2007/04/23 | 272 | 272 | 269 | 270 | 403,200 |
2007/04/20 | 272 | 272 | 270 | 271 | 248,300 |
2007/04/19 | 270 | 272 | 269 | 271 | 365,100 |
2007/04/18 | 269 | 273 | 268 | 269 | 291,300 |
2007/04/17 | 272 | 272 | 269 | 270 | 309,900 |
2007/04/16 | 268 | 273 | 267 | 268 | 300,400 |
2007/04/13 | 271 | 273 | 267 | 268 | 242,100 |
2007/04/12 | 273 | 274 | 270 | 272 | 300,800 |
2007/04/11 | 277 | 278 | 274 | 275 | 173,800 |
2007/04/10 | 272 | 278 | 271 | 276 | 364,600 |
2007/04/09 | 269 | 273 | 268 | 272 | 278,000 |
2007/04/06 | 275 | 276 | 263 | 268 | 541,500 |
2007/04/05 | 264 | 275 | 264 | 273 | 1,106,100 |
2007/04/04 | 261 | 263 | 258 | 261 | 335,500 |
2007/04/03 | 261 | 264 | 260 | 263 | 178,500 |
2007/04/02 | 264 | 266 | 260 | 260 | 187,500 |
2007/03/30 | 261 | 264 | 260 | 263 | 163,500 |
2007/03/29 | 260 | 263 | 258 | 260 | 167,800 |
2007/03/28 | 262 | 263 | 260 | 261 | 170,400 |
2007/03/27 | 264 | 264 | 260 | 261 | 158,500 |
2007/03/26 | 265 | 266 | 262 | 263 | 303,000 |
2007/03/23 | 262 | 263 | 259 | 263 | 424,400 |
2007/03/22 | 257 | 262 | 256 | 257 | 543,700 |
2007/03/20 | 258 | 260 | 254 | 256 | 420,800 |
2007/03/19 | 260 | 260 | 256 | 257 | 256,300 |
2007/03/16 | 260 | 262 | 258 | 258 | 202,100 |
2007/03/15 | 260 | 265 | 259 | 259 | 408,600 |
2007/03/14 | 256 | 267 | 256 | 261 | 469,100 |
2007/03/13 | 268 | 270 | 261 | 261 | 480,700 |
2007/03/12 | 271 | 273 | 266 | 268 | 389,200 |
2007/03/09 | 273 | 275 | 270 | 271 | 318,200 |
2007/03/08 | 270 | 273 | 267 | 273 | 336,100 |
2007/03/07 | 274 | 279 | 270 | 270 | 375,100 |
2007/03/06 | 252 | 270 | 252 | 269 | 493,300 |
2007/03/05 | 266 | 267 | 257 | 257 | 400,900 |
2007/03/02 | 272 | 274 | 268 | 269 | 413,400 |
2007/03/01 | 277 | 278 | 271 | 274 | 295,500 |
2007/02/28 | 268 | 280 | 268 | 276 | 397,900 |
2007/02/27 | 282 | 285 | 282 | 283 | 197,800 |
2007/02/26 | 288 | 288 | 283 | 283 | 225,200 |
2007/02/23 | 285 | 288 | 284 | 287 | 231,500 |
2007/02/22 | 288 | 289 | 282 | 285 | 269,900 |
2007/02/21 | 289 | 294 | 287 | 288 | 363,700 |
2007/02/20 | 282 | 287 | 281 | 287 | 194,700 |
2007/02/19 | 282 | 284 | 279 | 281 | 293,500 |
2007/02/16 | 278 | 284 | 278 | 283 | 410,900 |
2007/02/15 | 289 | 289 | 278 | 282 | 643,900 |
2007/02/14 | 290 | 291 | 285 | 287 | 388,800 |
2007/02/13 | 289 | 290 | 287 | 289 | 259,900 |
2007/02/09 | 289 | 293 | 288 | 290 | 466,700 |
2007/02/08 | 291 | 295 | 290 | 290 | 223,100 |
2007/02/07 | 299 | 299 | 294 | 294 | 324,400 |
2007/02/06 | 300 | 300 | 297 | 299 | 267,200 |
2007/02/05 | 299 | 300 | 297 | 299 | 580,200 |
2007/02/02 | 303 | 303 | 295 | 298 | 644,500 |
2007/02/01 | 302 | 304 | 301 | 303 | 360,000 |
2007/01/31 | 305 | 306 | 301 | 302 | 359,300 |
2007/01/30 | 302 | 306 | 302 | 303 | 342,000 |
2007/01/29 | 301 | 303 | 299 | 301 | 274,900 |
2007/01/26 | 300 | 302 | 299 | 301 | 198,100 |
2007/01/25 | 303 | 305 | 301 | 301 | 309,400 |
2007/01/24 | 303 | 304 | 302 | 302 | 283,000 |
2007/01/23 | 301 | 305 | 301 | 302 | 385,400 |
2007/01/22 | 309 | 313 | 303 | 304 | 674,200 |
2007/01/19 | 302 | 306 | 299 | 305 | 813,200 |
2007/01/18 | 299 | 301 | 298 | 301 | 554,500 |
2007/01/17 | 302 | 303 | 300 | 301 | 501,500 |
2007/01/16 | 306 | 306 | 302 | 303 | 295,800 |
2007/01/15 | 302 | 305 | 301 | 304 | 270,500 |
2007/01/12 | 305 | 306 | 299 | 301 | 298,700 |
2007/01/11 | 309 | 310 | 303 | 305 | 648,600 |
2007/01/10 | 305 | 305 | 297 | 299 | 301,500 |
2007/01/09 | 303 | 306 | 302 | 303 | 170,300 |
2007/01/05 | 311 | 312 | 300 | 303 | 406,000 |
2007/01/04 | 308 | 316 | 308 | 313 | 557,800 |