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 |
---|---|---|---|---|---|
2008/12/30 | 111 | 114 | 111 | 112 | 31,700 |
2008/12/29 | 114 | 114 | 109 | 111 | 95,300 |
2008/12/26 | 112 | 115 | 111 | 114 | 50,500 |
2008/12/25 | 114 | 114 | 112 | 113 | 6,300 |
2008/12/24 | 114 | 114 | 112 | 114 | 36,100 |
2008/12/22 | 113 | 115 | 111 | 115 | 23,600 |
2008/12/19 | 116 | 116 | 112 | 113 | 28,700 |
2008/12/18 | 118 | 118 | 114 | 115 | 39,700 |
2008/12/17 | 122 | 122 | 116 | 120 | 32,500 |
2008/12/16 | 118 | 119 | 116 | 119 | 63,100 |
2008/12/15 | 115 | 122 | 114 | 121 | 79,800 |
2008/12/12 | 113 | 116 | 113 | 114 | 64,100 |
2008/12/11 | 116 | 116 | 114 | 116 | 36,100 |
2008/12/10 | 113 | 117 | 113 | 117 | 35,500 |
2008/12/09 | 113 | 118 | 113 | 118 | 74,500 |
2008/12/08 | 115 | 117 | 109 | 112 | 188,400 |
2008/12/05 | 112 | 115 | 111 | 113 | 56,100 |
2008/12/04 | 116 | 120 | 111 | 111 | 201,900 |
2008/12/03 | 116 | 122 | 113 | 117 | 243,800 |
2008/12/02 | 109 | 124 | 109 | 115 | 475,200 |
2008/12/01 | 115 | 115 | 109 | 110 | 66,000 |
2008/11/28 | 116 | 117 | 111 | 114 | 64,600 |
2008/11/27 | 110 | 116 | 110 | 116 | 90,300 |
2008/11/26 | 107 | 112 | 106 | 109 | 63,700 |
2008/11/25 | 118 | 121 | 104 | 109 | 173,700 |
2008/11/21 | 113 | 118 | 109 | 116 | 140,100 |
2008/11/20 | 135 | 135 | 115 | 123 | 63,500 |
2008/11/19 | 140 | 141 | 136 | 139 | 55,500 |
2008/11/18 | 140 | 143 | 137 | 141 | 82,000 |
2008/11/17 | 140 | 141 | 139 | 140 | 44,200 |
2008/11/14 | 143 | 144 | 140 | 142 | 31,100 |
2008/11/13 | 142 | 143 | 139 | 142 | 69,500 |
2008/11/12 | 141 | 143 | 140 | 141 | 32,200 |
2008/11/11 | 141 | 142 | 140 | 140 | 49,500 |
2008/11/10 | 141 | 144 | 139 | 139 | 124,500 |
2008/11/07 | 138 | 144 | 138 | 140 | 135,800 |
2008/11/06 | 138 | 141 | 135 | 138 | 115,800 |
2008/11/05 | 141 | 143 | 137 | 140 | 106,200 |
2008/11/04 | 140 | 142 | 131 | 134 | 141,700 |
2008/10/31 | 140 | 145 | 135 | 140 | 177,200 |
2008/10/30 | 129 | 137 | 127 | 137 | 443,600 |
2008/10/29 | 121 | 138 | 120 | 132 | 413,300 |
2008/10/28 | 110 | 118 | 105 | 118 | 203,300 |
2008/10/27 | 100 | 110 | 100 | 110 | 144,400 |
2008/10/24 | 109 | 110 | 100 | 100 | 244,800 |
2008/10/23 | 110 | 111 | 106 | 110 | 223,700 |
2008/10/22 | 115 | 119 | 111 | 111 | 173,600 |
2008/10/21 | 125 | 133 | 114 | 116 | 233,000 |
2008/10/20 | 109 | 121 | 109 | 121 | 138,500 |
2008/10/17 | 113 | 115 | 106 | 111 | 112,800 |
2008/10/16 | 110 | 116 | 102 | 104 | 195,200 |
2008/10/15 | 117 | 119 | 112 | 114 | 137,800 |
2008/10/14 | 119 | 120 | 108 | 117 | 286,400 |
2008/10/10 | 101 | 105 | 99 | 99 | 134,800 |
2008/10/09 | 104 | 108 | 101 | 105 | 124,600 |
2008/10/08 | 103 | 111 | 99 | 100 | 345,500 |
2008/10/07 | 125 | 129 | 99 | 103 | 264,400 |
2008/10/06 | 140 | 143 | 137 | 141 | 88,600 |
2008/10/03 | 145 | 147 | 142 | 145 | 57,500 |
2008/10/02 | 160 | 162 | 147 | 148 | 70,500 |
2008/10/01 | 167 | 167 | 156 | 159 | 61,300 |
2008/09/30 | 163 | 164 | 147 | 157 | 111,100 |
2008/09/29 | 176 | 178 | 172 | 172 | 48,100 |
2008/09/26 | 190 | 190 | 177 | 178 | 65,500 |
2008/09/25 | 191 | 195 | 185 | 186 | 35,000 |
2008/09/24 | 201 | 204 | 172 | 190 | 85,100 |
2008/09/22 | 212 | 216 | 201 | 202 | 83,200 |
2008/09/19 | 202 | 207 | 202 | 207 | 75,400 |
2008/09/18 | 192 | 203 | 189 | 197 | 55,700 |
2008/09/17 | 200 | 200 | 190 | 197 | 65,800 |
2008/09/16 | 189 | 189 | 183 | 185 | 44,200 |
2008/09/12 | 188 | 195 | 188 | 194 | 56,800 |
2008/09/11 | 187 | 197 | 186 | 187 | 58,600 |
2008/09/10 | 180 | 188 | 180 | 187 | 73,800 |
2008/09/09 | 195 | 197 | 190 | 190 | 46,800 |
2008/09/08 | 190 | 202 | 190 | 195 | 42,900 |
2008/09/05 | 196 | 199 | 194 | 194 | 61,600 |
2008/09/04 | 207 | 207 | 201 | 201 | 42,700 |
2008/09/03 | 200 | 207 | 200 | 207 | 62,300 |
2008/09/02 | 210 | 211 | 198 | 200 | 118,800 |
2008/09/01 | 217 | 217 | 205 | 210 | 95,400 |
2008/08/29 | 219 | 227 | 204 | 217 | 107,300 |
2008/08/28 | 222 | 224 | 218 | 222 | 58,800 |
2008/08/27 | 219 | 220 | 216 | 217 | 6,300 |
2008/08/26 | 213 | 221 | 212 | 221 | 54,100 |
2008/08/25 | 215 | 224 | 214 | 221 | 116,900 |
2008/08/22 | 218 | 223 | 213 | 216 | 47,700 |
2008/08/21 | 228 | 232 | 220 | 223 | 40,200 |
2008/08/20 | 219 | 222 | 217 | 222 | 17,300 |
2008/08/19 | 220 | 220 | 216 | 219 | 22,700 |
2008/08/18 | 215 | 227 | 215 | 223 | 48,900 |
2008/08/15 | 211 | 220 | 211 | 215 | 27,800 |
2008/08/14 | 212 | 217 | 210 | 211 | 31,400 |
2008/08/13 | 228 | 229 | 211 | 211 | 45,800 |
2008/08/12 | 238 | 242 | 225 | 228 | 35,900 |
2008/08/11 | 235 | 242 | 235 | 238 | 21,500 |
2008/08/08 | 236 | 240 | 234 | 235 | 38,200 |
2008/08/07 | 242 | 242 | 233 | 239 | 47,200 |
2008/08/06 | 251 | 251 | 243 | 247 | 36,900 |
2008/08/05 | 242 | 251 | 242 | 249 | 31,700 |
2008/08/04 | 251 | 252 | 241 | 242 | 30,500 |
2008/08/01 | 252 | 253 | 251 | 252 | 23,900 |
2008/07/31 | 253 | 254 | 250 | 253 | 39,600 |
2008/07/30 | 250 | 252 | 248 | 252 | 35,800 |
2008/07/29 | 250 | 251 | 247 | 251 | 19,800 |
2008/07/28 | 250 | 252 | 248 | 250 | 20,600 |
2008/07/25 | 248 | 255 | 248 | 250 | 32,000 |
2008/07/24 | 250 | 253 | 247 | 253 | 49,100 |
2008/07/23 | 250 | 252 | 247 | 247 | 50,100 |
2008/07/22 | 249 | 250 | 245 | 250 | 31,500 |
2008/07/18 | 247 | 249 | 245 | 249 | 53,800 |
2008/07/17 | 243 | 249 | 242 | 248 | 130,700 |
2008/07/16 | 239 | 252 | 239 | 247 | 92,300 |
2008/07/15 | 235 | 243 | 234 | 240 | 133,800 |
2008/07/14 | 227 | 235 | 226 | 234 | 73,800 |
2008/07/11 | 233 | 234 | 229 | 232 | 50,000 |
2008/07/10 | 228 | 234 | 225 | 233 | 50,800 |
2008/07/09 | 220 | 236 | 220 | 225 | 94,500 |
2008/07/08 | 220 | 224 | 216 | 217 | 17,200 |
2008/07/07 | 222 | 224 | 220 | 223 | 15,300 |
2008/07/04 | 226 | 227 | 220 | 227 | 21,000 |
2008/07/03 | 226 | 228 | 222 | 227 | 21,400 |
2008/07/02 | 227 | 227 | 218 | 224 | 41,100 |
2008/07/01 | 230 | 236 | 228 | 229 | 28,400 |
2008/06/30 | 237 | 241 | 232 | 235 | 47,600 |
2008/06/27 | 232 | 237 | 229 | 237 | 96,400 |
2008/06/26 | 231 | 237 | 228 | 237 | 81,600 |
2008/06/25 | 228 | 233 | 226 | 227 | 110,700 |
2008/06/24 | 221 | 227 | 219 | 224 | 73,500 |
2008/06/23 | 217 | 224 | 210 | 219 | 110,200 |
2008/06/20 | 219 | 219 | 215 | 217 | 65,600 |
2008/06/19 | 216 | 219 | 212 | 217 | 114,700 |
2008/06/18 | 220 | 220 | 215 | 216 | 148,700 |
2008/06/17 | 220 | 224 | 215 | 222 | 415,000 |
2008/06/16 | 202 | 265 | 202 | 225 | 2,392,000 |
2008/06/13 | 202 | 207 | 202 | 203 | 76,700 |
2008/06/12 | 207 | 208 | 205 | 207 | 89,900 |
2008/06/11 | 210 | 210 | 207 | 207 | 53,100 |
2008/06/10 | 210 | 212 | 207 | 210 | 64,000 |
2008/06/09 | 208 | 209 | 205 | 207 | 35,600 |
2008/06/06 | 210 | 212 | 208 | 208 | 53,000 |
2008/06/05 | 210 | 212 | 207 | 210 | 51,600 |
2008/06/04 | 215 | 217 | 209 | 209 | 49,500 |
2008/06/03 | 212 | 214 | 212 | 212 | 34,700 |
2008/06/02 | 213 | 217 | 211 | 217 | 30,600 |
2008/05/30 | 211 | 214 | 210 | 211 | 56,400 |
2008/05/29 | 212 | 212 | 207 | 210 | 17,800 |
2008/05/28 | 207 | 211 | 202 | 207 | 29,500 |
2008/05/27 | 205 | 213 | 205 | 213 | 21,400 |
2008/05/26 | 211 | 213 | 204 | 204 | 49,000 |
2008/05/23 | 214 | 216 | 210 | 212 | 41,900 |
2008/05/22 | 218 | 219 | 210 | 213 | 20,800 |
2008/05/21 | 224 | 224 | 217 | 218 | 43,700 |
2008/05/20 | 225 | 225 | 221 | 221 | 11,800 |
2008/05/19 | 220 | 225 | 220 | 225 | 18,500 |
2008/05/16 | 226 | 226 | 221 | 221 | 21,500 |
2008/05/15 | 226 | 226 | 224 | 225 | 26,300 |
2008/05/14 | 224 | 224 | 221 | 223 | 27,300 |
2008/05/13 | 220 | 224 | 218 | 221 | 16,000 |
2008/05/12 | 217 | 223 | 217 | 221 | 26,100 |
2008/05/09 | 227 | 227 | 219 | 219 | 30,500 |
2008/05/08 | 228 | 228 | 225 | 226 | 24,900 |
2008/05/07 | 228 | 229 | 224 | 225 | 31,600 |
2008/05/02 | 223 | 225 | 221 | 225 | 20,300 |
2008/05/01 | 224 | 225 | 223 | 223 | 34,800 |
2008/04/30 | 225 | 227 | 220 | 224 | 26,800 |
2008/04/28 | 230 | 230 | 224 | 227 | 19,800 |
2008/04/25 | 226 | 230 | 226 | 230 | 20,100 |
2008/04/24 | 225 | 229 | 223 | 224 | 11,500 |
2008/04/23 | 228 | 230 | 222 | 227 | 17,900 |
2008/04/22 | 227 | 229 | 226 | 229 | 16,700 |
2008/04/21 | 226 | 230 | 226 | 226 | 17,700 |
2008/04/18 | 231 | 231 | 219 | 226 | 50,100 |
2008/04/17 | 222 | 229 | 222 | 227 | 35,400 |
2008/04/16 | 216 | 224 | 216 | 219 | 22,300 |
2008/04/15 | 220 | 227 | 220 | 221 | 48,200 |
2008/04/14 | 214 | 225 | 214 | 222 | 72,200 |
2008/04/11 | 240 | 240 | 216 | 216 | 99,900 |
2008/04/10 | 241 | 245 | 219 | 236 | 26,000 |
2008/04/09 | 254 | 254 | 245 | 246 | 10,200 |
2008/04/08 | 249 | 260 | 249 | 254 | 12,800 |
2008/04/07 | 246 | 255 | 245 | 254 | 18,800 |
2008/04/04 | 246 | 251 | 246 | 250 | 11,400 |
2008/04/03 | 249 | 250 | 245 | 249 | 22,700 |
2008/04/02 | 244 | 248 | 238 | 247 | 18,300 |
2008/04/01 | 235 | 243 | 233 | 236 | 15,500 |
2008/03/31 | 247 | 248 | 234 | 235 | 33,800 |
2008/03/28 | 233 | 245 | 227 | 244 | 34,400 |
2008/03/27 | 229 | 234 | 215 | 224 | 27,700 |
2008/03/26 | 215 | 226 | 215 | 225 | 31,300 |
2008/03/25 | 226 | 231 | 225 | 230 | 25,000 |
2008/03/24 | 222 | 226 | 221 | 221 | 16,600 |
2008/03/21 | 217 | 225 | 217 | 221 | 17,700 |
2008/03/19 | 216 | 219 | 212 | 216 | 26,900 |
2008/03/18 | 215 | 215 | 207 | 211 | 48,100 |
2008/03/17 | 234 | 234 | 202 | 212 | 120,400 |
2008/03/14 | 244 | 251 | 243 | 243 | 61,600 |
2008/03/13 | 253 | 253 | 248 | 250 | 20,400 |
2008/03/12 | 257 | 262 | 251 | 252 | 19,500 |
2008/03/11 | 248 | 254 | 246 | 254 | 29,400 |
2008/03/10 | 255 | 258 | 252 | 253 | 16,500 |
2008/03/07 | 269 | 269 | 250 | 260 | 41,200 |
2008/03/06 | 263 | 270 | 263 | 269 | 7,400 |
2008/03/05 | 262 | 277 | 258 | 262 | 43,300 |
2008/03/04 | 262 | 265 | 259 | 262 | 34,000 |
2008/03/03 | 271 | 271 | 259 | 267 | 49,800 |
2008/02/29 | 277 | 277 | 273 | 274 | 23,700 |
2008/02/28 | 277 | 283 | 276 | 282 | 17,400 |
2008/02/27 | 286 | 287 | 277 | 282 | 35,600 |
2008/02/26 | 289 | 289 | 277 | 281 | 55,000 |
2008/02/25 | 289 | 289 | 286 | 289 | 33,700 |
2008/02/22 | 290 | 290 | 282 | 285 | 29,100 |
2008/02/21 | 280 | 290 | 280 | 289 | 26,300 |
2008/02/20 | 284 | 286 | 278 | 279 | 26,200 |
2008/02/19 | 287 | 291 | 284 | 284 | 41,900 |
2008/02/18 | 300 | 300 | 292 | 292 | 30,000 |
2008/02/15 | 300 | 300 | 295 | 295 | 18,800 |
2008/02/14 | 302 | 305 | 294 | 295 | 54,800 |
2008/02/13 | 298 | 303 | 297 | 298 | 23,600 |
2008/02/12 | 295 | 299 | 295 | 298 | 15,700 |
2008/02/08 | 300 | 302 | 299 | 300 | 19,500 |
2008/02/07 | 310 | 312 | 299 | 301 | 67,700 |
2008/02/06 | 305 | 311 | 301 | 310 | 39,800 |
2008/02/05 | 314 | 315 | 305 | 315 | 40,700 |
2008/02/04 | 315 | 316 | 313 | 314 | 24,700 |
2008/02/01 | 310 | 313 | 307 | 311 | 28,400 |
2008/01/31 | 302 | 310 | 301 | 310 | 74,400 |
2008/01/30 | 301 | 303 | 299 | 303 | 38,700 |
2008/01/29 | 301 | 304 | 300 | 304 | 32,300 |
2008/01/28 | 297 | 303 | 297 | 300 | 46,600 |
2008/01/25 | 300 | 300 | 299 | 300 | 15,500 |
2008/01/24 | 298 | 301 | 298 | 299 | 42,200 |
2008/01/23 | 301 | 303 | 297 | 300 | 55,900 |
2008/01/22 | 295 | 300 | 291 | 298 | 97,800 |
2008/01/21 | 305 | 305 | 297 | 301 | 49,400 |
2008/01/18 | 302 | 307 | 297 | 306 | 116,600 |
2008/01/17 | 283 | 302 | 283 | 301 | 232,100 |
2008/01/16 | 284 | 293 | 281 | 285 | 200,500 |
2008/01/15 | 288 | 294 | 285 | 288 | 107,400 |
2008/01/11 | 292 | 292 | 289 | 290 | 95,000 |
2008/01/10 | 295 | 296 | 286 | 294 | 109,000 |
2008/01/09 | 284 | 297 | 284 | 292 | 272,100 |
2008/01/08 | 284 | 294 | 284 | 292 | 462,400 |
2008/01/07 | 258 | 271 | 253 | 269 | 71,000 |
2008/01/04 | 278 | 279 | 253 | 261 | 39,500 |