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 |
|---|---|---|---|---|---|
| 2017/12/29 | 977 | 977 | 965 | 973 | 121,800 |
| 2017/12/28 | 980 | 980 | 972 | 976 | 117,100 |
| 2017/12/27 | 986 | 986 | 978 | 980 | 124,600 |
| 2017/12/26 | 985 | 987 | 979 | 986 | 195,700 |
| 2017/12/25 | 985 | 990 | 982 | 986 | 181,600 |
| 2017/12/22 | 985 | 992 | 983 | 985 | 238,100 |
| 2017/12/21 | 979 | 992 | 977 | 988 | 654,400 |
| 2017/12/20 | 970 | 983 | 969 | 976 | 527,600 |
| 2017/12/19 | 966 | 984 | 961 | 973 | 1,350,200 |
| 2017/12/18 | 1,027 | 1,033 | 1,003 | 1,011 | 507,800 |
| 2017/12/15 | 1,054 | 1,064 | 1,024 | 1,028 | 222,300 |
| 2017/12/14 | 1,034 | 1,067 | 1,024 | 1,054 | 430,400 |
| 2017/12/13 | 1,029 | 1,064 | 1,005 | 1,016 | 282,700 |
| 2017/12/12 | 1,075 | 1,076 | 1,033 | 1,035 | 530,200 |
| 2017/12/11 | 1,070 | 1,106 | 1,070 | 1,105 | 372,900 |
| 2017/12/08 | 1,036 | 1,056 | 1,036 | 1,052 | 239,600 |
| 2017/12/07 | 1,012 | 1,044 | 1,006 | 1,030 | 280,800 |
| 2017/12/06 | 1,009 | 1,037 | 1,003 | 1,006 | 276,900 |
| 2017/12/05 | 1,011 | 1,013 | 984 | 995 | 96,200 |
| 2017/12/04 | 1,011 | 1,037 | 1,010 | 1,012 | 196,000 |
| 2017/12/01 | 1,012 | 1,029 | 999 | 1,005 | 146,400 |
| 2017/11/30 | 1,002 | 1,012 | 986 | 1,009 | 199,000 |
| 2017/11/29 | 990 | 997 | 989 | 993 | 84,600 |
| 2017/11/28 | 987 | 1,001 | 981 | 986 | 141,900 |
| 2017/11/27 | 975 | 983 | 971 | 981 | 61,600 |
| 2017/11/24 | 965 | 974 | 962 | 972 | 57,100 |
| 2017/11/22 | 977 | 979 | 959 | 960 | 86,900 |
| 2017/11/21 | 961 | 970 | 947 | 970 | 71,700 |
| 2017/11/20 | 923 | 957 | 922 | 957 | 114,100 |
| 2017/11/17 | 925 | 935 | 907 | 932 | 165,500 |
| 2017/11/16 | 905 | 940 | 905 | 926 | 112,800 |
| 2017/11/15 | 936 | 941 | 905 | 917 | 169,200 |
| 2017/11/14 | 959 | 966 | 939 | 944 | 154,000 |
| 2017/11/13 | 975 | 975 | 956 | 962 | 87,200 |
| 2017/11/10 | 962 | 973 | 961 | 972 | 88,900 |
| 2017/11/09 | 990 | 994 | 962 | 976 | 162,600 |
| 2017/11/08 | 990 | 993 | 977 | 989 | 119,900 |
| 2017/11/07 | 990 | 1,001 | 987 | 989 | 65,000 |
| 2017/11/06 | 999 | 1,003 | 988 | 994 | 121,800 |
| 2017/11/02 | 997 | 999 | 981 | 991 | 80,200 |
| 2017/11/01 | 1,012 | 1,012 | 996 | 997 | 77,800 |
| 2017/10/31 | 1,020 | 1,023 | 996 | 1,001 | 113,200 |
| 2017/10/30 | 1,002 | 1,021 | 1,002 | 1,017 | 149,500 |
| 2017/10/27 | 1,000 | 1,010 | 992 | 1,005 | 107,300 |
| 2017/10/26 | 1,000 | 1,008 | 995 | 1,002 | 90,300 |
| 2017/10/25 | 1,014 | 1,026 | 995 | 1,003 | 183,500 |
| 2017/10/24 | 1,003 | 1,020 | 991 | 1,014 | 325,600 |
| 2017/10/23 | 983 | 993 | 982 | 992 | 153,000 |
| 2017/10/20 | 973 | 983 | 965 | 981 | 115,600 |
| 2017/10/19 | 981 | 987 | 967 | 970 | 159,000 |
| 2017/10/18 | 970 | 983 | 965 | 967 | 129,900 |
| 2017/10/17 | 986 | 991 | 971 | 975 | 151,300 |
| 2017/10/16 | 976 | 985 | 966 | 983 | 152,400 |
| 2017/10/13 | 985 | 986 | 961 | 977 | 197,400 |
| 2017/10/12 | 982 | 987 | 970 | 979 | 309,800 |
| 2017/10/11 | 1,000 | 1,003 | 982 | 985 | 338,000 |
| 2017/10/10 | 1,070 | 1,070 | 993 | 1,012 | 622,600 |
| 2017/10/06 | 1,124 | 1,124 | 1,060 | 1,071 | 453,500 |
| 2017/10/05 | 1,115 | 1,142 | 1,096 | 1,126 | 1,051,900 |
| 2017/10/04 | 1,067 | 1,069 | 1,055 | 1,062 | 191,500 |
| 2017/10/03 | 1,046 | 1,069 | 1,041 | 1,055 | 211,000 |
| 2017/10/02 | 1,019 | 1,045 | 1,018 | 1,042 | 282,900 |
| 2017/09/29 | 1,086 | 1,102 | 998 | 1,009 | 820,900 |
| 2017/09/28 | 1,060 | 1,072 | 1,041 | 1,056 | 208,200 |
| 2017/09/27 | 1,090 | 1,103 | 1,053 | 1,056 | 275,300 |
| 2017/09/26 | 1,083 | 1,121 | 1,067 | 1,067 | 358,400 |
| 2017/09/25 | 1,092 | 1,092 | 1,068 | 1,078 | 175,000 |
| 2017/09/22 | 1,081 | 1,099 | 1,068 | 1,077 | 135,000 |
| 2017/09/21 | 1,073 | 1,101 | 1,073 | 1,081 | 146,800 |
| 2017/09/20 | 1,090 | 1,104 | 1,070 | 1,077 | 240,700 |
| 2017/09/19 | 1,080 | 1,120 | 1,079 | 1,082 | 292,800 |
| 2017/09/15 | 1,056 | 1,081 | 1,045 | 1,065 | 641,800 |
| 2017/09/14 | 1,086 | 1,089 | 1,065 | 1,067 | 152,300 |
| 2017/09/13 | 1,114 | 1,114 | 1,069 | 1,076 | 147,400 |
| 2017/09/12 | 1,100 | 1,100 | 1,070 | 1,085 | 200,800 |
| 2017/09/11 | 1,059 | 1,081 | 1,055 | 1,072 | 53,700 |
| 2017/09/08 | 1,039 | 1,073 | 1,038 | 1,052 | 85,200 |
| 2017/09/07 | 1,050 | 1,063 | 1,028 | 1,042 | 98,800 |
| 2017/09/06 | 1,035 | 1,046 | 1,021 | 1,034 | 204,300 |
| 2017/09/05 | 1,143 | 1,143 | 1,055 | 1,063 | 201,700 |
| 2017/09/04 | 1,173 | 1,180 | 1,142 | 1,143 | 65,200 |
| 2017/09/01 | 1,201 | 1,207 | 1,148 | 1,173 | 149,900 |
| 2017/08/31 | 1,143 | 1,207 | 1,140 | 1,192 | 170,900 |
| 2017/08/30 | 1,115 | 1,165 | 1,115 | 1,132 | 135,500 |
| 2017/08/29 | 1,140 | 1,147 | 1,089 | 1,100 | 221,200 |
| 2017/08/28 | 1,157 | 1,177 | 1,153 | 1,155 | 270,400 |
| 2017/08/25 | 1,165 | 1,173 | 1,147 | 1,160 | 81,500 |
| 2017/08/24 | 1,182 | 1,188 | 1,160 | 1,168 | 86,100 |
| 2017/08/23 | 1,198 | 1,202 | 1,178 | 1,182 | 74,800 |
| 2017/08/22 | 1,172 | 1,183 | 1,170 | 1,177 | 74,000 |
| 2017/08/21 | 1,180 | 1,195 | 1,170 | 1,173 | 75,700 |
| 2017/08/18 | 1,178 | 1,190 | 1,171 | 1,177 | 65,900 |
| 2017/08/17 | 1,190 | 1,196 | 1,176 | 1,182 | 62,200 |
| 2017/08/16 | 1,187 | 1,196 | 1,183 | 1,188 | 83,100 |
| 2017/08/15 | 1,199 | 1,201 | 1,156 | 1,178 | 117,900 |
| 2017/08/14 | 1,184 | 1,208 | 1,178 | 1,197 | 104,100 |
| 2017/08/10 | 1,195 | 1,214 | 1,173 | 1,190 | 140,000 |
| 2017/08/09 | 1,190 | 1,191 | 1,169 | 1,181 | 74,200 |
| 2017/08/08 | 1,173 | 1,188 | 1,171 | 1,181 | 118,800 |
| 2017/08/07 | 1,195 | 1,195 | 1,163 | 1,172 | 160,300 |
| 2017/08/04 | 1,211 | 1,220 | 1,185 | 1,197 | 99,300 |
| 2017/08/03 | 1,217 | 1,245 | 1,193 | 1,213 | 225,800 |
| 2017/08/02 | 1,214 | 1,288 | 1,211 | 1,215 | 279,900 |
| 2017/08/01 | 1,246 | 1,262 | 1,227 | 1,228 | 141,600 |
| 2017/07/31 | 1,252 | 1,320 | 1,252 | 1,271 | 304,800 |
| 2017/07/28 | 1,219 | 1,292 | 1,210 | 1,257 | 374,200 |
| 2017/07/27 | 1,265 | 1,268 | 1,195 | 1,205 | 366,300 |
| 2017/07/26 | 1,303 | 1,307 | 1,230 | 1,248 | 418,800 |
| 2017/07/25 | 1,356 | 1,370 | 1,271 | 1,279 | 362,400 |
| 2017/07/24 | 1,420 | 1,435 | 1,359 | 1,364 | 170,600 |
| 2017/07/21 | 1,470 | 1,478 | 1,404 | 1,416 | 168,700 |
| 2017/07/20 | 1,493 | 1,506 | 1,473 | 1,473 | 82,100 |
| 2017/07/19 | 1,480 | 1,513 | 1,475 | 1,478 | 64,600 |
| 2017/07/18 | 1,514 | 1,516 | 1,478 | 1,480 | 84,200 |
| 2017/07/14 | 1,475 | 1,516 | 1,470 | 1,503 | 92,000 |
| 2017/07/13 | 1,476 | 1,487 | 1,448 | 1,455 | 53,800 |
| 2017/07/12 | 1,510 | 1,510 | 1,462 | 1,465 | 62,300 |
| 2017/07/11 | 1,501 | 1,515 | 1,488 | 1,495 | 49,100 |
| 2017/07/10 | 1,510 | 1,518 | 1,502 | 1,506 | 41,800 |
| 2017/07/07 | 1,476 | 1,543 | 1,475 | 1,501 | 212,900 |
| 2017/07/06 | 1,562 | 1,565 | 1,466 | 1,476 | 230,900 |
| 2017/07/05 | 1,563 | 1,590 | 1,540 | 1,576 | 71,100 |
| 2017/07/04 | 1,623 | 1,623 | 1,556 | 1,564 | 91,400 |
| 2017/07/03 | 1,590 | 1,615 | 1,569 | 1,604 | 107,900 |
| 2017/06/30 | 1,587 | 1,587 | 1,536 | 1,580 | 69,600 |
| 2017/06/29 | 1,548 | 1,585 | 1,545 | 1,563 | 74,200 |
| 2017/06/28 | 1,549 | 1,549 | 1,523 | 1,534 | 67,700 |
| 2017/06/27 | 1,534 | 1,554 | 1,512 | 1,545 | 88,100 |
| 2017/06/26 | 1,541 | 1,550 | 1,523 | 1,533 | 69,100 |
| 2017/06/23 | 1,526 | 1,547 | 1,508 | 1,529 | 107,800 |
| 2017/06/22 | 1,558 | 1,564 | 1,515 | 1,531 | 79,800 |
| 2017/06/21 | 1,547 | 1,559 | 1,530 | 1,538 | 54,100 |
| 2017/06/20 | 1,579 | 1,590 | 1,550 | 1,550 | 66,600 |
| 2017/06/19 | 1,526 | 1,594 | 1,525 | 1,572 | 144,800 |
| 2017/06/16 | 1,515 | 1,536 | 1,503 | 1,505 | 48,700 |
| 2017/06/15 | 1,530 | 1,553 | 1,528 | 1,528 | 73,300 |
| 2017/06/14 | 1,525 | 1,549 | 1,506 | 1,528 | 62,900 |
| 2017/06/13 | 1,460 | 1,525 | 1,460 | 1,518 | 87,100 |
| 2017/06/12 | 1,464 | 1,491 | 1,444 | 1,468 | 94,700 |
| 2017/06/09 | 1,525 | 1,533 | 1,480 | 1,482 | 96,000 |
| 2017/06/08 | 1,528 | 1,570 | 1,511 | 1,527 | 96,700 |
| 2017/06/07 | 1,603 | 1,652 | 1,502 | 1,515 | 274,000 |
| 2017/06/06 | 1,561 | 1,620 | 1,551 | 1,608 | 193,900 |
| 2017/06/05 | 1,540 | 1,570 | 1,540 | 1,558 | 58,700 |
| 2017/06/02 | 1,584 | 1,626 | 1,525 | 1,537 | 180,000 |
| 2017/06/01 | 1,565 | 1,584 | 1,523 | 1,573 | 164,900 |
| 2017/05/31 | 1,495 | 1,563 | 1,495 | 1,557 | 135,800 |
| 2017/05/30 | 1,482 | 1,575 | 1,482 | 1,504 | 255,800 |
| 2017/05/29 | 1,449 | 1,520 | 1,446 | 1,498 | 157,300 |
| 2017/05/26 | 1,436 | 1,448 | 1,418 | 1,444 | 86,800 |
| 2017/05/25 | 1,439 | 1,455 | 1,417 | 1,417 | 62,500 |
| 2017/05/24 | 1,498 | 1,498 | 1,428 | 1,428 | 94,000 |
| 2017/05/23 | 1,476 | 1,498 | 1,448 | 1,472 | 122,100 |
| 2017/05/22 | 1,412 | 1,475 | 1,408 | 1,454 | 157,800 |
| 2017/05/19 | 1,338 | 1,423 | 1,317 | 1,412 | 218,200 |
| 2017/05/18 | 1,264 | 1,344 | 1,264 | 1,339 | 226,000 |
| 2017/05/17 | 1,278 | 1,301 | 1,266 | 1,279 | 151,800 |
| 2017/05/16 | 1,380 | 1,381 | 1,292 | 1,299 | 326,300 |
| 2017/05/15 | 1,417 | 1,431 | 1,353 | 1,361 | 129,000 |
| 2017/05/12 | 1,361 | 1,466 | 1,350 | 1,417 | 301,300 |
| 2017/05/11 | 1,366 | 1,366 | 1,311 | 1,347 | 85,200 |
| 2017/05/10 | 1,366 | 1,374 | 1,349 | 1,366 | 95,300 |
| 2017/05/09 | 1,344 | 1,372 | 1,341 | 1,346 | 84,000 |
| 2017/05/08 | 1,362 | 1,383 | 1,343 | 1,344 | 104,100 |
| 2017/05/02 | 1,309 | 1,350 | 1,309 | 1,342 | 91,700 |
| 2017/05/01 | 1,300 | 1,312 | 1,274 | 1,309 | 69,800 |
| 2017/04/28 | 1,360 | 1,360 | 1,293 | 1,298 | 109,000 |
| 2017/04/27 | 1,293 | 1,365 | 1,293 | 1,339 | 144,900 |
| 2017/04/26 | 1,328 | 1,349 | 1,300 | 1,303 | 122,900 |
| 2017/04/25 | 1,291 | 1,315 | 1,288 | 1,304 | 63,200 |
| 2017/04/24 | 1,312 | 1,337 | 1,277 | 1,289 | 85,700 |
| 2017/04/21 | 1,275 | 1,312 | 1,256 | 1,299 | 97,800 |
| 2017/04/20 | 1,292 | 1,300 | 1,268 | 1,271 | 79,700 |
| 2017/04/19 | 1,278 | 1,313 | 1,260 | 1,287 | 83,900 |
| 2017/04/18 | 1,279 | 1,295 | 1,245 | 1,266 | 124,100 |
| 2017/04/17 | 1,294 | 1,324 | 1,278 | 1,278 | 120,200 |
| 2017/04/14 | 1,294 | 1,374 | 1,291 | 1,316 | 153,700 |
| 2017/04/13 | 1,300 | 1,317 | 1,285 | 1,308 | 176,200 |
| 2017/04/12 | 1,339 | 1,367 | 1,317 | 1,317 | 187,800 |
| 2017/04/11 | 1,401 | 1,406 | 1,342 | 1,357 | 401,500 |
| 2017/04/10 | 1,481 | 1,492 | 1,414 | 1,431 | 326,600 |
| 2017/04/07 | 1,457 | 1,620 | 1,411 | 1,494 | 297,700 |
| 2017/04/06 | 1,499 | 1,499 | 1,432 | 1,457 | 372,000 |
| 2017/04/05 | 1,469 | 1,539 | 1,464 | 1,472 | 157,900 |
| 2017/04/04 | 1,510 | 1,526 | 1,460 | 1,463 | 291,400 |
| 2017/04/03 | 1,564 | 1,575 | 1,525 | 1,525 | 243,700 |
| 2017/03/31 | 1,620 | 1,625 | 1,575 | 1,588 | 172,000 |
| 2017/03/30 | 1,643 | 1,643 | 1,600 | 1,611 | 139,200 |
| 2017/03/29 | 1,629 | 1,660 | 1,620 | 1,634 | 251,500 |
| 2017/03/28 | 1,637 | 1,649 | 1,601 | 1,606 | 247,900 |
| 2017/03/27 | 1,500 | 1,662 | 1,462 | 1,643 | 580,900 |
| 2017/03/24 | 1,500 | 1,526 | 1,491 | 1,500 | 173,500 |
| 2017/03/23 | 1,518 | 1,519 | 1,496 | 1,503 | 126,900 |
| 2017/03/22 | 1,506 | 1,515 | 1,492 | 1,498 | 217,600 |
| 2017/03/21 | 1,502 | 1,570 | 1,491 | 1,538 | 400,200 |
| 2017/03/17 | 1,369 | 1,562 | 1,359 | 1,521 | 840,100 |
| 2017/03/16 | 1,290 | 1,381 | 1,283 | 1,381 | 379,100 |
| 2017/03/15 | 1,315 | 1,337 | 1,274 | 1,295 | 276,300 |
| 2017/03/14 | 1,313 | 1,323 | 1,290 | 1,315 | 365,900 |
| 2017/03/13 | 1,327 | 1,352 | 1,252 | 1,294 | 431,700 |
| 2017/03/10 | 1,245 | 1,330 | 1,234 | 1,330 | 388,500 |
| 2017/03/09 | 1,178 | 1,232 | 1,178 | 1,230 | 242,600 |
| 2017/03/08 | 1,150 | 1,182 | 1,142 | 1,180 | 177,300 |
| 2017/03/07 | 1,138 | 1,157 | 1,130 | 1,152 | 128,700 |
| 2017/03/06 | 1,096 | 1,140 | 1,090 | 1,138 | 147,700 |
| 2017/03/03 | 1,090 | 1,106 | 1,068 | 1,101 | 119,800 |
| 2017/03/02 | 1,100 | 1,110 | 1,082 | 1,094 | 144,500 |
| 2017/03/01 | 1,065 | 1,094 | 1,035 | 1,088 | 344,400 |
| 2017/02/28 | 1,049 | 1,086 | 1,044 | 1,047 | 309,000 |
| 2017/02/27 | 1,025 | 1,048 | 1,021 | 1,031 | 231,700 |
| 2017/02/24 | 1,017 | 1,038 | 1,010 | 1,023 | 196,000 |
| 2017/02/23 | 1,039 | 1,043 | 1,015 | 1,018 | 285,000 |
| 2017/02/22 | 1,065 | 1,065 | 1,032 | 1,039 | 95,700 |
| 2017/02/21 | 1,040 | 1,075 | 1,040 | 1,061 | 130,900 |
| 2017/02/20 | 1,031 | 1,065 | 1,030 | 1,034 | 105,500 |
| 2017/02/17 | 1,009 | 1,027 | 998 | 1,022 | 115,600 |
| 2017/02/16 | 970 | 1,014 | 970 | 1,001 | 94,400 |
| 2017/02/15 | 995 | 995 | 972 | 972 | 85,000 |
| 2017/02/14 | 1,013 | 1,016 | 988 | 990 | 105,100 |
| 2017/02/13 | 997 | 1,024 | 995 | 1,016 | 153,300 |
| 2017/02/10 | 940 | 1,009 | 933 | 1,002 | 277,000 |
| 2017/02/09 | 921 | 924 | 917 | 918 | 73,400 |
| 2017/02/08 | 925 | 940 | 918 | 929 | 67,700 |
| 2017/02/07 | 934 | 935 | 925 | 926 | 45,600 |
| 2017/02/06 | 940 | 948 | 938 | 943 | 95,100 |
| 2017/02/03 | 922 | 937 | 922 | 931 | 83,000 |
| 2017/02/02 | 931 | 933 | 922 | 927 | 60,500 |
| 2017/02/01 | 924 | 938 | 913 | 938 | 104,600 |
| 2017/01/31 | 940 | 941 | 922 | 923 | 109,400 |
| 2017/01/30 | 958 | 966 | 938 | 941 | 142,600 |
| 2017/01/27 | 982 | 984 | 962 | 966 | 166,600 |
| 2017/01/26 | 1,010 | 1,011 | 977 | 983 | 165,400 |
| 2017/01/25 | 1,011 | 1,011 | 960 | 995 | 309,200 |
| 2017/01/24 | 938 | 986 | 937 | 986 | 320,900 |
| 2017/01/23 | 927 | 947 | 912 | 946 | 173,200 |
| 2017/01/20 | 922 | 944 | 919 | 937 | 114,400 |
| 2017/01/19 | 930 | 938 | 916 | 923 | 176,200 |
| 2017/01/18 | 889 | 930 | 884 | 930 | 244,900 |
| 2017/01/17 | 916 | 922 | 891 | 897 | 220,100 |
| 2017/01/16 | 930 | 934 | 915 | 924 | 182,900 |
| 2017/01/13 | 911 | 933 | 907 | 933 | 162,500 |
| 2017/01/12 | 909 | 928 | 900 | 922 | 329,500 |
| 2017/01/11 | 923 | 932 | 916 | 918 | 238,700 |
| 2017/01/10 | 930 | 940 | 920 | 931 | 234,900 |
| 2017/01/06 | 951 | 954 | 939 | 942 | 210,500 |
| 2017/01/05 | 947 | 967 | 939 | 961 | 255,800 |
| 2017/01/04 | 948 | 960 | 934 | 947 | 351,800 |