秀英予備校(4678)の株価時系列情報
秀英予備校(4678)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 864 | 864 | 845 | 845 | 1,100 |
| 2001/12/27 | 841 | 860 | 841 | 851 | 3,200 |
| 2001/12/26 | 840 | 850 | 830 | 835 | 3,100 |
| 2001/12/25 | 855 | 860 | 835 | 835 | 3,700 |
| 2001/12/21 | 830 | 845 | 825 | 825 | 2,700 |
| 2001/12/20 | 849 | 850 | 830 | 850 | 5,000 |
| 2001/12/19 | 853 | 864 | 845 | 850 | 5,600 |
| 2001/12/18 | 862 | 863 | 860 | 863 | 3,300 |
| 2001/12/17 | 870 | 875 | 861 | 872 | 5,300 |
| 2001/12/14 | 900 | 903 | 860 | 861 | 7,800 |
| 2001/12/13 | 898 | 898 | 870 | 890 | 3,200 |
| 2001/12/12 | 899 | 905 | 860 | 900 | 15,400 |
| 2001/12/11 | 898 | 910 | 860 | 860 | 5,900 |
| 2001/12/10 | 905 | 905 | 898 | 900 | 6,100 |
| 2001/12/07 | 908 | 910 | 901 | 910 | 17,400 |
| 2001/12/06 | 909 | 909 | 901 | 905 | 1,700 |
| 2001/12/05 | 920 | 920 | 915 | 919 | 1,100 |
| 2001/12/04 | 905 | 910 | 900 | 910 | 7,500 |
| 2001/12/03 | 912 | 912 | 903 | 905 | 5,000 |
| 2001/11/30 | 915 | 915 | 910 | 912 | 4,600 |
| 2001/11/29 | 912 | 915 | 912 | 912 | 12,300 |
| 2001/11/28 | 925 | 925 | 920 | 920 | 4,500 |
| 2001/11/27 | 931 | 931 | 918 | 925 | 10,500 |
| 2001/11/26 | 930 | 931 | 930 | 931 | 3,200 |
| 2001/11/22 | 950 | 950 | 930 | 930 | 3,900 |
| 2001/11/21 | 950 | 950 | 941 | 944 | 8,500 |
| 2001/11/20 | 950 | 960 | 945 | 950 | 7,200 |
| 2001/11/19 | 955 | 960 | 945 | 953 | 12,200 |
| 2001/11/16 | 970 | 975 | 955 | 965 | 6,600 |
| 2001/11/15 | 979 | 980 | 970 | 975 | 6,700 |
| 2001/11/14 | 961 | 980 | 961 | 975 | 4,300 |
| 2001/11/13 | 971 | 971 | 945 | 955 | 8,800 |
| 2001/11/12 | 951 | 1,020 | 951 | 990 | 12,400 |
| 2001/11/09 | 916 | 920 | 916 | 920 | 5,200 |
| 2001/11/08 | 960 | 963 | 910 | 920 | 11,100 |
| 2001/11/07 | 968 | 980 | 960 | 980 | 4,000 |
| 2001/11/06 | 985 | 985 | 953 | 953 | 4,200 |
| 2001/11/05 | 1,019 | 1,019 | 990 | 990 | 6,000 |
| 2001/11/02 | 1,030 | 1,030 | 995 | 1,010 | 16,300 |
| 2001/11/01 | 950 | 975 | 950 | 975 | 7,500 |
| 2001/10/31 | 940 | 940 | 911 | 940 | 3,300 |
| 2001/10/30 | 920 | 920 | 901 | 920 | 1,600 |
| 2001/10/29 | 912 | 927 | 910 | 927 | 3,200 |
| 2001/10/26 | 900 | 910 | 900 | 910 | 1,900 |
| 2001/10/25 | 895 | 900 | 895 | 900 | 1,200 |
| 2001/10/24 | 895 | 897 | 890 | 897 | 400 |
| 2001/10/23 | 902 | 902 | 880 | 890 | 4,700 |
| 2001/10/22 | 917 | 917 | 900 | 900 | 400 |
| 2001/10/19 | 900 | 900 | 895 | 895 | 1,400 |
| 2001/10/18 | 900 | 900 | 890 | 900 | 900 |
| 2001/10/17 | 909 | 910 | 883 | 883 | 3,300 |
| 2001/10/16 | 910 | 910 | 910 | 910 | 100 |
| 2001/10/15 | 920 | 920 | 920 | 920 | 1,200 |
| 2001/10/12 | 880 | 920 | 880 | 890 | 1,300 |
| 2001/10/11 | 918 | 918 | 873 | 895 | 800 |
| 2001/10/10 | 862 | 862 | 862 | 862 | 600 |
| 2001/10/09 | 939 | 939 | 895 | 895 | 4,200 |
| 2001/10/05 | 933 | 935 | 930 | 930 | 4,300 |
| 2001/10/04 | 902 | 924 | 890 | 924 | 4,700 |
| 2001/10/03 | 874 | 900 | 874 | 900 | 2,400 |
| 2001/10/02 | 850 | 860 | 850 | 860 | 1,300 |
| 2001/10/01 | 826 | 840 | 826 | 840 | 7,200 |
| 2001/09/28 | 842 | 842 | 822 | 822 | 3,300 |
| 2001/09/27 | 820 | 820 | 820 | 820 | 300 |
| 2001/09/26 | 820 | 830 | 820 | 830 | 5,300 |
| 2001/09/25 | 825 | 827 | 819 | 819 | 7,400 |
| 2001/09/21 | 840 | 840 | 815 | 815 | 1,800 |
| 2001/09/20 | 859 | 860 | 840 | 840 | 9,100 |
| 2001/09/19 | 850 | 890 | 850 | 850 | 4,000 |
| 2001/09/18 | 870 | 870 | 830 | 840 | 1,600 |
| 2001/09/17 | 850 | 850 | 830 | 830 | 800 |
| 2001/09/14 | 836 | 836 | 820 | 825 | 12,900 |
| 2001/09/13 | 838 | 840 | 836 | 838 | 3,400 |
| 2001/09/12 | 869 | 869 | 830 | 850 | 3,500 |
| 2001/09/10 | 927 | 927 | 866 | 880 | 2,700 |
| 2001/09/07 | 899 | 940 | 899 | 940 | 3,900 |
| 2001/09/06 | 888 | 899 | 885 | 899 | 4,100 |
| 2001/09/05 | 880 | 885 | 860 | 885 | 2,900 |
| 2001/09/04 | 900 | 900 | 835 | 835 | 18,200 |
| 2001/09/03 | 925 | 925 | 902 | 902 | 2,500 |
| 2001/08/31 | 920 | 925 | 914 | 925 | 9,300 |
| 2001/08/30 | 950 | 951 | 920 | 925 | 12,600 |
| 2001/08/29 | 990 | 990 | 951 | 951 | 2,600 |
| 2001/08/28 | 1,010 | 1,010 | 980 | 990 | 4,900 |
| 2001/08/27 | 1,020 | 1,020 | 1,010 | 1,011 | 2,800 |
| 2001/08/24 | 1,019 | 1,020 | 1,019 | 1,020 | 1,100 |
| 2001/08/23 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2001/08/22 | 1,000 | 1,020 | 991 | 1,020 | 5,800 |
| 2001/08/21 | 1,010 | 1,012 | 980 | 1,010 | 3,800 |
| 2001/08/20 | 1,020 | 1,020 | 1,000 | 1,000 | 3,500 |
| 2001/08/17 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2001/08/16 | 1,050 | 1,050 | 1,006 | 1,050 | 4,900 |
| 2001/08/15 | 1,035 | 1,050 | 1,023 | 1,050 | 900 |
| 2001/08/13 | 1,050 | 1,050 | 1,010 | 1,010 | 3,300 |
| 2001/08/10 | 1,050 | 1,050 | 1,040 | 1,050 | 1,000 |
| 2001/08/09 | 1,056 | 1,056 | 1,050 | 1,050 | 2,600 |
| 2001/08/08 | 1,054 | 1,055 | 1,054 | 1,055 | 600 |
| 2001/08/07 | 1,080 | 1,080 | 1,054 | 1,060 | 2,400 |
| 2001/08/06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2001/08/03 | 1,055 | 1,062 | 1,051 | 1,051 | 2,400 |
| 2001/08/02 | 1,095 | 1,095 | 1,040 | 1,040 | 900 |
| 2001/08/01 | 1,060 | 1,060 | 1,000 | 1,016 | 4,000 |
| 2001/07/31 | 1,060 | 1,060 | 1,050 | 1,050 | 1,900 |
| 2001/07/30 | 1,100 | 1,100 | 1,060 | 1,064 | 800 |
| 2001/07/27 | 1,118 | 1,118 | 1,054 | 1,054 | 1,700 |
| 2001/07/26 | 1,100 | 1,100 | 1,050 | 1,051 | 1,000 |
| 2001/07/25 | 1,119 | 1,119 | 1,100 | 1,100 | 4,500 |
| 2001/07/24 | 1,070 | 1,070 | 1,023 | 1,070 | 1,700 |
| 2001/07/23 | 1,073 | 1,073 | 1,073 | 1,073 | 500 |
| 2001/07/19 | 1,098 | 1,119 | 1,082 | 1,099 | 4,100 |
| 2001/07/18 | 1,160 | 1,160 | 1,101 | 1,101 | 2,300 |
| 2001/07/17 | 1,160 | 1,180 | 1,145 | 1,160 | 9,100 |
| 2001/07/16 | 1,144 | 1,148 | 1,100 | 1,140 | 6,100 |
| 2001/07/13 | 1,092 | 1,135 | 1,090 | 1,100 | 8,600 |
| 2001/07/12 | 1,113 | 1,113 | 1,090 | 1,090 | 2,300 |
| 2001/07/11 | 1,101 | 1,101 | 1,060 | 1,100 | 9,800 |
| 2001/07/10 | 1,080 | 1,110 | 1,080 | 1,081 | 1,900 |
| 2001/07/09 | 1,151 | 1,151 | 1,100 | 1,100 | 7,500 |
| 2001/07/06 | 1,150 | 1,161 | 1,150 | 1,150 | 4,500 |
| 2001/07/05 | 1,151 | 1,180 | 1,150 | 1,150 | 8,900 |
| 2001/07/04 | 1,150 | 1,165 | 1,141 | 1,150 | 14,000 |
| 2001/07/03 | 1,085 | 1,150 | 1,085 | 1,148 | 7,200 |
| 2001/07/02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2001/06/29 | 1,090 | 1,100 | 1,076 | 1,100 | 3,800 |
| 2001/06/28 | 1,085 | 1,100 | 1,076 | 1,076 | 2,900 |
| 2001/06/27 | 1,060 | 1,105 | 1,060 | 1,105 | 6,200 |
| 2001/06/26 | 1,077 | 1,077 | 1,060 | 1,060 | 1,100 |
| 2001/06/25 | 1,080 | 1,080 | 1,060 | 1,080 | 2,000 |
| 2001/06/22 | 1,077 | 1,077 | 1,050 | 1,050 | 1,000 |
| 2001/06/21 | 1,025 | 1,060 | 1,025 | 1,050 | 2,800 |
| 2001/06/20 | 1,070 | 1,070 | 1,020 | 1,031 | 5,400 |
| 2001/06/19 | 1,070 | 1,100 | 1,070 | 1,100 | 1,100 |
| 2001/06/18 | 1,070 | 1,120 | 1,070 | 1,070 | 1,000 |
| 2001/06/15 | 1,121 | 1,121 | 1,020 | 1,060 | 8,600 |
| 2001/06/14 | 1,150 | 1,150 | 1,120 | 1,120 | 4,800 |
| 2001/06/13 | 1,150 | 1,151 | 1,150 | 1,150 | 2,700 |
| 2001/06/12 | 1,150 | 1,167 | 1,150 | 1,160 | 5,700 |
| 2001/06/11 | 1,150 | 1,160 | 1,150 | 1,160 | 8,600 |
| 2001/06/08 | 1,160 | 1,160 | 1,140 | 1,160 | 4,600 |
| 2001/06/07 | 1,130 | 1,160 | 1,130 | 1,160 | 8,800 |
| 2001/06/06 | 1,100 | 1,140 | 1,100 | 1,110 | 7,900 |
| 2001/06/05 | 1,101 | 1,120 | 1,100 | 1,100 | 4,900 |
| 2001/06/04 | 1,150 | 1,150 | 1,110 | 1,120 | 7,100 |
| 2001/06/01 | 1,130 | 1,160 | 1,105 | 1,110 | 7,500 |
| 2001/05/31 | 1,140 | 1,150 | 1,130 | 1,130 | 5,900 |
| 2001/05/30 | 1,161 | 1,170 | 1,150 | 1,150 | 15,800 |
| 2001/05/29 | 1,190 | 1,190 | 1,151 | 1,180 | 13,600 |
| 2001/05/28 | 1,170 | 1,205 | 1,170 | 1,188 | 22,200 |
| 2001/05/25 | 1,120 | 1,150 | 1,120 | 1,150 | 29,500 |
| 2001/05/24 | 1,095 | 1,120 | 1,081 | 1,116 | 12,700 |
| 2001/05/23 | 1,090 | 1,100 | 1,070 | 1,100 | 13,800 |
| 2001/05/22 | 1,090 | 1,100 | 1,080 | 1,090 | 15,900 |
| 2001/05/21 | 1,050 | 1,050 | 1,040 | 1,043 | 7,000 |
| 2001/05/18 | 1,050 | 1,050 | 1,026 | 1,026 | 11,100 |
| 2001/05/17 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 |
| 2001/05/16 | 1,070 | 1,076 | 1,030 | 1,076 | 5,100 |
| 2001/05/15 | 1,050 | 1,070 | 1,045 | 1,050 | 7,200 |
| 2001/05/14 | 1,059 | 1,080 | 1,050 | 1,080 | 7,200 |
| 2001/05/11 | 1,081 | 1,089 | 1,040 | 1,041 | 7,200 |
| 2001/05/10 | 1,116 | 1,116 | 1,050 | 1,053 | 10,300 |
| 2001/05/09 | 1,100 | 1,128 | 1,085 | 1,120 | 47,000 |
| 2001/05/08 | 1,040 | 1,100 | 1,020 | 1,100 | 56,500 |
| 2001/05/07 | 980 | 1,070 | 980 | 1,020 | 34,700 |
| 2001/05/02 | 960 | 980 | 952 | 980 | 10,100 |
| 2001/05/01 | 950 | 980 | 940 | 949 | 36,000 |
| 2001/04/27 | 920 | 920 | 912 | 920 | 4,200 |
| 2001/04/26 | 926 | 930 | 902 | 902 | 3,700 |
| 2001/04/25 | 935 | 935 | 925 | 925 | 5,900 |
| 2001/04/24 | 942 | 942 | 935 | 935 | 2,100 |
| 2001/04/23 | 948 | 950 | 941 | 941 | 12,200 |
| 2001/04/20 | 944 | 947 | 939 | 944 | 12,400 |
| 2001/04/19 | 936 | 943 | 934 | 943 | 22,700 |
| 2001/04/18 | 923 | 934 | 923 | 934 | 23,900 |
| 2001/04/17 | 915 | 925 | 915 | 923 | 13,000 |
| 2001/04/16 | 915 | 915 | 910 | 912 | 4,300 |
| 2001/04/13 | 918 | 920 | 905 | 910 | 11,900 |
| 2001/04/12 | 903 | 914 | 900 | 914 | 12,600 |
| 2001/04/11 | 885 | 905 | 885 | 890 | 7,900 |
| 2001/04/09 | 900 | 900 | 890 | 890 | 1,900 |
| 2001/04/06 | 900 | 910 | 890 | 890 | 9,200 |
| 2001/04/05 | 851 | 880 | 851 | 880 | 1,400 |
| 2001/04/04 | 860 | 875 | 850 | 850 | 8,300 |
| 2001/04/03 | 870 | 875 | 860 | 860 | 2,400 |
| 2001/04/02 | 865 | 870 | 860 | 865 | 3,700 |
| 2001/03/30 | 870 | 870 | 860 | 860 | 300 |
| 2001/03/29 | 855 | 864 | 855 | 864 | 2,400 |
| 2001/03/28 | 915 | 915 | 875 | 885 | 1,600 |
| 2001/03/27 | 925 | 934 | 917 | 917 | 12,700 |
| 2001/03/26 | 922 | 922 | 910 | 920 | 6,900 |
| 2001/03/23 | 890 | 910 | 890 | 910 | 5,500 |
| 2001/03/22 | 860 | 900 | 860 | 890 | 6,200 |
| 2001/03/21 | 870 | 880 | 861 | 870 | 2,500 |
| 2001/03/19 | 815 | 860 | 815 | 860 | 1,600 |
| 2001/03/16 | 781 | 800 | 781 | 800 | 1,900 |
| 2001/03/15 | 775 | 795 | 760 | 773 | 4,100 |
| 2001/03/14 | 795 | 795 | 765 | 765 | 1,000 |
| 2001/03/13 | 800 | 800 | 782 | 800 | 2,300 |
| 2001/03/12 | 812 | 812 | 800 | 800 | 3,700 |
| 2001/03/09 | 811 | 825 | 811 | 811 | 1,400 |
| 2001/03/08 | 814 | 820 | 810 | 810 | 4,100 |
| 2001/03/07 | 820 | 830 | 820 | 820 | 3,900 |
| 2001/03/06 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/03/05 | 834 | 834 | 800 | 800 | 3,500 |
| 2001/03/02 | 832 | 860 | 820 | 821 | 6,400 |
| 2001/03/01 | 880 | 880 | 835 | 840 | 5,900 |
| 2001/02/28 | 860 | 880 | 860 | 880 | 7,200 |
| 2001/02/27 | 870 | 870 | 835 | 870 | 5,000 |
| 2001/02/26 | 870 | 870 | 835 | 835 | 3,500 |
| 2001/02/23 | 835 | 875 | 835 | 860 | 1,700 |
| 2001/02/22 | 835 | 880 | 835 | 875 | 3,600 |
| 2001/02/21 | 830 | 851 | 830 | 850 | 5,300 |
| 2001/02/20 | 830 | 833 | 830 | 831 | 4,100 |
| 2001/02/19 | 835 | 835 | 831 | 831 | 900 |
| 2001/02/16 | 834 | 850 | 826 | 850 | 4,400 |
| 2001/02/15 | 850 | 852 | 830 | 830 | 4,600 |
| 2001/02/14 | 883 | 883 | 850 | 850 | 3,900 |
| 2001/02/13 | 837 | 899 | 837 | 899 | 4,500 |
| 2001/02/09 | 850 | 850 | 837 | 840 | 8,000 |
| 2001/02/08 | 850 | 850 | 840 | 850 | 2,000 |
| 2001/02/07 | 838 | 870 | 837 | 850 | 3,500 |
| 2001/02/06 | 871 | 871 | 836 | 836 | 6,200 |
| 2001/02/05 | 875 | 875 | 875 | 875 | 2,000 |
| 2001/02/02 | 900 | 900 | 881 | 900 | 5,900 |
| 2001/02/01 | 860 | 900 | 860 | 900 | 10,000 |
| 2001/01/31 | 830 | 867 | 830 | 860 | 6,700 |
| 2001/01/30 | 815 | 841 | 815 | 830 | 6,400 |
| 2001/01/29 | 801 | 827 | 801 | 815 | 2,600 |
| 2001/01/26 | 795 | 800 | 780 | 790 | 6,300 |
| 2001/01/25 | 790 | 795 | 760 | 770 | 3,700 |
| 2001/01/24 | 760 | 800 | 760 | 800 | 2,400 |
| 2001/01/23 | 760 | 779 | 750 | 750 | 5,600 |
| 2001/01/22 | 740 | 760 | 731 | 750 | 3,300 |
| 2001/01/19 | 760 | 760 | 716 | 730 | 3,800 |
| 2001/01/18 | 730 | 740 | 710 | 710 | 6,800 |
| 2001/01/17 | 707 | 711 | 707 | 710 | 5,400 |
| 2001/01/16 | 706 | 720 | 701 | 701 | 3,100 |
| 2001/01/15 | 720 | 720 | 701 | 719 | 4,000 |
| 2001/01/12 | 721 | 721 | 711 | 720 | 2,700 |
| 2001/01/11 | 740 | 740 | 710 | 720 | 1,600 |
| 2001/01/10 | 780 | 780 | 720 | 730 | 5,200 |
| 2001/01/09 | 800 | 801 | 780 | 780 | 4,400 |
| 2001/01/05 | 790 | 800 | 790 | 790 | 3,900 |
| 2001/01/04 | 780 | 780 | 772 | 780 | 3,400 |