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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,635 | 2,725 | 2,635 | 2,720 | 15,700 |
| 2004/12/29 | 2,580 | 2,665 | 2,575 | 2,635 | 14,800 |
| 2004/12/28 | 2,590 | 2,590 | 2,550 | 2,590 | 8,300 |
| 2004/12/27 | 2,570 | 2,600 | 2,570 | 2,595 | 11,300 |
| 2004/12/24 | 2,520 | 2,580 | 2,515 | 2,565 | 20,000 |
| 2004/12/22 | 2,480 | 2,530 | 2,475 | 2,510 | 22,600 |
| 2004/12/21 | 2,460 | 2,480 | 2,450 | 2,480 | 4,900 |
| 2004/12/20 | 2,490 | 2,490 | 2,460 | 2,460 | 14,800 |
| 2004/12/17 | 2,425 | 2,530 | 2,425 | 2,490 | 37,200 |
| 2004/12/16 | 2,400 | 2,425 | 2,395 | 2,425 | 10,900 |
| 2004/12/15 | 2,410 | 2,430 | 2,400 | 2,415 | 6,800 |
| 2004/12/14 | 2,455 | 2,455 | 2,425 | 2,440 | 5,000 |
| 2004/12/13 | 2,455 | 2,460 | 2,430 | 2,450 | 12,500 |
| 2004/12/10 | 2,450 | 2,470 | 2,445 | 2,455 | 22,400 |
| 2004/12/09 | 2,445 | 2,450 | 2,430 | 2,435 | 6,400 |
| 2004/12/08 | 2,450 | 2,455 | 2,435 | 2,445 | 6,500 |
| 2004/12/07 | 2,460 | 2,460 | 2,445 | 2,450 | 18,600 |
| 2004/12/06 | 2,455 | 2,465 | 2,450 | 2,450 | 11,900 |
| 2004/12/03 | 2,455 | 2,455 | 2,410 | 2,455 | 10,600 |
| 2004/12/02 | 2,455 | 2,460 | 2,450 | 2,455 | 8,700 |
| 2004/12/01 | 2,465 | 2,470 | 2,440 | 2,450 | 10,200 |
| 2004/11/30 | 2,470 | 2,470 | 2,430 | 2,465 | 13,000 |
| 2004/11/29 | 2,480 | 2,510 | 2,420 | 2,475 | 25,200 |
| 2004/11/26 | 2,490 | 2,515 | 2,480 | 2,485 | 28,600 |
| 2004/11/25 | 2,460 | 2,505 | 2,450 | 2,485 | 22,300 |
| 2004/11/24 | 2,445 | 2,465 | 2,445 | 2,460 | 11,900 |
| 2004/11/22 | 2,485 | 2,485 | 2,380 | 2,440 | 22,600 |
| 2004/11/19 | 2,485 | 2,530 | 2,480 | 2,490 | 51,300 |
| 2004/11/18 | 2,480 | 2,480 | 2,455 | 2,465 | 12,700 |
| 2004/11/17 | 2,450 | 2,480 | 2,440 | 2,460 | 13,200 |
| 2004/11/16 | 2,490 | 2,490 | 2,430 | 2,455 | 20,600 |
| 2004/11/15 | 2,440 | 2,495 | 2,385 | 2,495 | 29,200 |
| 2004/11/12 | 2,400 | 2,450 | 2,375 | 2,435 | 14,300 |
| 2004/11/11 | 2,470 | 2,490 | 2,445 | 2,450 | 22,200 |
| 2004/11/10 | 2,420 | 2,475 | 2,400 | 2,450 | 46,700 |
| 2004/11/09 | 2,315 | 2,390 | 2,290 | 2,380 | 44,200 |
| 2004/11/08 | 2,270 | 2,375 | 2,250 | 2,300 | 121,300 |
| 2004/11/05 | 2,490 | 2,590 | 2,485 | 2,590 | 25,800 |
| 2004/11/04 | 2,475 | 2,500 | 2,440 | 2,485 | 16,500 |
| 2004/11/02 | 2,440 | 2,480 | 2,440 | 2,470 | 17,000 |
| 2004/11/01 | 2,475 | 2,475 | 2,415 | 2,425 | 18,200 |
| 2004/10/29 | 2,500 | 2,510 | 2,450 | 2,475 | 24,800 |
| 2004/10/28 | 2,405 | 2,525 | 2,405 | 2,485 | 26,800 |
| 2004/10/27 | 2,470 | 2,480 | 2,320 | 2,370 | 53,800 |
| 2004/10/26 | 2,580 | 2,580 | 2,500 | 2,510 | 19,600 |
| 2004/10/25 | 2,530 | 2,605 | 2,530 | 2,580 | 13,000 |
| 2004/10/22 | 2,670 | 2,670 | 2,640 | 2,645 | 10,100 |
| 2004/10/21 | 2,710 | 2,715 | 2,620 | 2,685 | 42,600 |
| 2004/10/20 | 2,750 | 2,790 | 2,710 | 2,735 | 16,900 |
| 2004/10/19 | 2,680 | 2,795 | 2,680 | 2,710 | 26,900 |
| 2004/10/18 | 2,725 | 2,760 | 2,685 | 2,700 | 50,700 |
| 2004/10/15 | 2,820 | 2,855 | 2,780 | 2,795 | 27,300 |
| 2004/10/14 | 2,925 | 2,925 | 2,875 | 2,920 | 22,400 |
| 2004/10/13 | 2,910 | 2,960 | 2,865 | 2,930 | 20,200 |
| 2004/10/12 | 2,960 | 2,985 | 2,915 | 2,930 | 34,200 |
| 2004/10/08 | 2,920 | 2,980 | 2,900 | 2,955 | 42,900 |
| 2004/10/07 | 2,785 | 2,900 | 2,785 | 2,880 | 80,300 |
| 2004/10/06 | 2,745 | 2,800 | 2,710 | 2,780 | 63,300 |
| 2004/10/05 | 2,810 | 2,840 | 2,690 | 2,745 | 60,500 |
| 2004/10/04 | 2,880 | 2,960 | 2,765 | 2,770 | 60,400 |
| 2004/10/01 | 2,810 | 2,835 | 2,780 | 2,810 | 30,700 |
| 2004/09/30 | 2,880 | 2,880 | 2,795 | 2,850 | 41,900 |
| 2004/09/29 | 2,925 | 2,925 | 2,880 | 2,890 | 21,900 |
| 2004/09/28 | 2,875 | 2,980 | 2,820 | 2,880 | 27,700 |
| 2004/09/27 | 3,000 | 3,000 | 2,810 | 2,835 | 25,800 |
| 2004/09/24 | 3,070 | 3,080 | 2,980 | 3,000 | 24,200 |
| 2004/09/22 | 3,050 | 3,140 | 3,050 | 3,140 | 24,500 |
| 2004/09/21 | 3,230 | 3,260 | 3,150 | 3,150 | 7,700 |
| 2004/09/17 | 3,260 | 3,270 | 3,230 | 3,270 | 11,200 |
| 2004/09/16 | 3,320 | 3,320 | 3,230 | 3,230 | 8,900 |
| 2004/09/15 | 3,330 | 3,360 | 3,310 | 3,310 | 7,900 |
| 2004/09/14 | 3,300 | 3,390 | 3,300 | 3,320 | 6,700 |
| 2004/09/13 | 3,330 | 3,350 | 3,300 | 3,300 | 11,900 |
| 2004/09/10 | 3,350 | 3,380 | 3,310 | 3,330 | 23,700 |
| 2004/09/09 | 3,360 | 3,360 | 3,330 | 3,340 | 5,600 |
| 2004/09/08 | 3,410 | 3,410 | 3,350 | 3,360 | 7,100 |
| 2004/09/07 | 3,470 | 3,470 | 3,410 | 3,420 | 8,800 |
| 2004/09/06 | 3,430 | 3,470 | 3,390 | 3,470 | 9,100 |
| 2004/09/03 | 3,490 | 3,540 | 3,410 | 3,450 | 11,300 |
| 2004/09/02 | 3,340 | 3,540 | 3,320 | 3,540 | 19,500 |
| 2004/09/01 | 3,220 | 3,330 | 3,220 | 3,300 | 11,800 |
| 2004/08/31 | 3,210 | 3,300 | 3,210 | 3,250 | 7,000 |
| 2004/08/30 | 3,280 | 3,300 | 3,200 | 3,220 | 9,800 |
| 2004/08/27 | 3,240 | 3,320 | 3,240 | 3,260 | 9,100 |
| 2004/08/26 | 3,270 | 3,320 | 3,200 | 3,280 | 9,800 |
| 2004/08/25 | 3,250 | 3,290 | 3,250 | 3,250 | 15,500 |
| 2004/08/24 | 3,230 | 3,320 | 3,230 | 3,300 | 11,600 |
| 2004/08/23 | 3,290 | 3,370 | 3,280 | 3,280 | 6,300 |
| 2004/08/20 | 3,220 | 3,340 | 3,220 | 3,300 | 8,500 |
| 2004/08/19 | 3,260 | 3,290 | 3,250 | 3,250 | 19,800 |
| 2004/08/18 | 3,400 | 3,400 | 3,300 | 3,310 | 7,400 |
| 2004/08/17 | 3,430 | 3,440 | 3,390 | 3,410 | 9,700 |
| 2004/08/16 | 3,420 | 3,450 | 3,330 | 3,390 | 51,500 |
| 2004/08/13 | 3,450 | 3,450 | 3,360 | 3,370 | 35,400 |
| 2004/08/12 | 3,270 | 3,470 | 3,270 | 3,400 | 25,700 |
| 2004/08/11 | 3,270 | 3,300 | 3,270 | 3,270 | 13,600 |
| 2004/08/10 | 3,190 | 3,190 | 3,030 | 3,170 | 33,800 |
| 2004/08/09 | 3,260 | 3,280 | 3,130 | 3,180 | 28,800 |
| 2004/08/06 | 3,400 | 3,410 | 3,350 | 3,360 | 17,600 |
| 2004/08/05 | 3,430 | 3,450 | 3,430 | 3,440 | 8,300 |
| 2004/08/04 | 3,460 | 3,460 | 3,420 | 3,450 | 28,900 |
| 2004/08/03 | 3,450 | 3,460 | 3,410 | 3,450 | 11,100 |
| 2004/08/02 | 3,580 | 3,580 | 3,410 | 3,430 | 6,800 |
| 2004/07/30 | 3,570 | 3,570 | 3,410 | 3,480 | 8,000 |
| 2004/07/29 | 3,410 | 3,460 | 3,400 | 3,420 | 5,800 |
| 2004/07/28 | 3,480 | 3,530 | 3,450 | 3,480 | 5,900 |
| 2004/07/27 | 3,400 | 3,440 | 3,350 | 3,380 | 16,200 |
| 2004/07/26 | 3,430 | 3,500 | 3,320 | 3,350 | 49,200 |
| 2004/07/23 | 3,620 | 3,650 | 3,520 | 3,630 | 11,300 |
| 2004/07/22 | 3,600 | 3,600 | 3,420 | 3,590 | 38,700 |
| 2004/07/21 | 3,660 | 3,770 | 3,650 | 3,650 | 10,800 |
| 2004/07/20 | 3,730 | 3,750 | 3,630 | 3,700 | 18,800 |
| 2004/07/16 | 3,620 | 3,800 | 3,610 | 3,740 | 15,900 |
| 2004/07/15 | 3,900 | 3,920 | 3,610 | 3,610 | 23,600 |
| 2004/07/14 | 3,990 | 4,050 | 3,910 | 3,910 | 15,400 |
| 2004/07/13 | 4,050 | 4,060 | 3,960 | 3,960 | 7,100 |
| 2004/07/12 | 3,930 | 4,050 | 3,930 | 4,010 | 9,200 |
| 2004/07/09 | 3,910 | 3,970 | 3,900 | 3,970 | 8,700 |
| 2004/07/08 | 3,980 | 4,010 | 3,900 | 3,960 | 7,000 |
| 2004/07/07 | 3,900 | 4,000 | 3,850 | 3,980 | 8,000 |
| 2004/07/06 | 4,010 | 4,100 | 4,010 | 4,010 | 20,200 |
| 2004/07/05 | 4,100 | 4,100 | 3,950 | 4,010 | 6,400 |
| 2004/07/02 | 4,200 | 4,210 | 4,070 | 4,130 | 6,500 |
| 2004/07/01 | 4,250 | 4,320 | 4,190 | 4,250 | 10,900 |
| 2004/06/30 | 4,200 | 4,340 | 4,180 | 4,260 | 30,800 |
| 2004/06/29 | 4,140 | 4,200 | 4,100 | 4,200 | 16,500 |
| 2004/06/28 | 3,980 | 4,130 | 3,960 | 4,120 | 23,200 |
| 2004/06/25 | 3,920 | 3,980 | 3,920 | 3,980 | 12,000 |
| 2004/06/24 | 3,970 | 3,980 | 3,920 | 3,980 | 10,800 |
| 2004/06/23 | 3,870 | 3,950 | 3,870 | 3,920 | 6,200 |
| 2004/06/22 | 3,930 | 3,940 | 3,830 | 3,920 | 4,700 |
| 2004/06/21 | 3,940 | 4,000 | 3,940 | 3,980 | 6,200 |
| 2004/06/18 | 3,940 | 3,950 | 3,900 | 3,940 | 5,200 |
| 2004/06/17 | 3,960 | 3,960 | 3,810 | 3,940 | 8,300 |
| 2004/06/16 | 3,840 | 4,000 | 3,840 | 3,950 | 10,900 |
| 2004/06/15 | 3,970 | 3,970 | 3,920 | 3,940 | 6,000 |
| 2004/06/14 | 3,950 | 4,010 | 3,940 | 3,970 | 7,800 |
| 2004/06/11 | 3,960 | 4,080 | 3,950 | 4,050 | 33,600 |
| 2004/06/10 | 4,000 | 4,050 | 3,810 | 3,810 | 37,300 |
| 2004/06/09 | 4,000 | 4,000 | 3,850 | 3,960 | 23,800 |
| 2004/06/08 | 4,000 | 4,020 | 3,940 | 3,950 | 14,700 |
| 2004/06/07 | 3,850 | 4,000 | 3,850 | 3,970 | 24,700 |
| 2004/06/04 | 3,780 | 3,870 | 3,740 | 3,790 | 22,600 |
| 2004/06/03 | 3,950 | 3,950 | 3,850 | 3,880 | 21,600 |
| 2004/06/02 | 3,800 | 3,930 | 3,800 | 3,900 | 25,800 |
| 2004/06/01 | 3,900 | 3,960 | 3,900 | 3,950 | 4,300 |
| 2004/05/31 | 4,000 | 4,000 | 3,870 | 3,900 | 7,900 |
| 2004/05/28 | 3,950 | 4,030 | 3,940 | 4,000 | 42,000 |
| 2004/05/27 | 3,800 | 3,880 | 3,730 | 3,880 | 16,700 |
| 2004/05/26 | 3,790 | 3,900 | 3,720 | 3,800 | 16,500 |
| 2004/05/25 | 3,880 | 3,880 | 3,700 | 3,800 | 8,400 |
| 2004/05/24 | 3,950 | 3,950 | 3,890 | 3,920 | 9,100 |
| 2004/05/21 | 3,900 | 3,910 | 3,800 | 3,910 | 20,700 |
| 2004/05/20 | 3,710 | 3,930 | 3,710 | 3,880 | 32,700 |
| 2004/05/19 | 3,700 | 3,710 | 3,530 | 3,690 | 7,100 |
| 2004/05/18 | 3,530 | 3,640 | 3,460 | 3,600 | 20,700 |
| 2004/05/17 | 3,440 | 3,640 | 3,380 | 3,430 | 26,500 |
| 2004/05/14 | 3,640 | 3,640 | 3,410 | 3,450 | 37,700 |
| 2004/05/13 | 3,720 | 3,780 | 3,660 | 3,740 | 16,100 |
| 2004/05/12 | 3,600 | 3,850 | 3,600 | 3,720 | 23,200 |
| 2004/05/11 | 3,300 | 3,500 | 3,280 | 3,400 | 70,300 |
| 2004/05/10 | 3,790 | 3,790 | 3,440 | 3,440 | 42,900 |
| 2004/05/07 | 3,890 | 3,960 | 3,650 | 3,940 | 19,500 |
| 2004/05/06 | 4,010 | 4,090 | 3,960 | 4,010 | 24,400 |
| 2004/04/30 | 4,000 | 4,020 | 3,900 | 4,000 | 14,300 |
| 2004/04/28 | 4,030 | 4,030 | 4,000 | 4,000 | 16,400 |
| 2004/04/27 | 4,000 | 4,020 | 3,950 | 4,020 | 18,800 |
| 2004/04/26 | 4,000 | 4,050 | 3,800 | 3,990 | 36,300 |
| 2004/04/23 | 4,140 | 4,140 | 4,010 | 4,010 | 17,200 |
| 2004/04/22 | 4,060 | 4,150 | 4,040 | 4,100 | 34,800 |
| 2004/04/21 | 4,080 | 4,140 | 4,050 | 4,110 | 32,200 |
| 2004/04/20 | 4,220 | 4,270 | 4,170 | 4,210 | 23,000 |
| 2004/04/19 | 4,300 | 4,380 | 4,080 | 4,200 | 68,800 |
| 2004/04/16 | 4,120 | 4,190 | 4,090 | 4,150 | 33,800 |
| 2004/04/15 | 4,300 | 4,480 | 4,200 | 4,220 | 129,300 |
| 2004/04/14 | 3,940 | 4,020 | 3,910 | 4,000 | 28,700 |
| 2004/04/13 | 3,850 | 3,910 | 3,800 | 3,900 | 29,100 |
| 2004/04/12 | 3,810 | 3,880 | 3,750 | 3,810 | 28,600 |
| 2004/04/09 | 3,850 | 3,850 | 3,720 | 3,780 | 19,100 |
| 2004/04/08 | 3,910 | 3,910 | 3,800 | 3,890 | 30,600 |
| 2004/04/07 | 3,870 | 3,950 | 3,820 | 3,930 | 60,800 |
| 2004/04/06 | 3,550 | 3,850 | 3,540 | 3,770 | 86,000 |
| 2004/04/05 | 3,520 | 3,600 | 3,500 | 3,550 | 47,700 |
| 2004/04/02 | 3,490 | 3,490 | 3,420 | 3,470 | 35,000 |
| 2004/04/01 | 3,300 | 3,450 | 3,300 | 3,430 | 41,800 |
| 2004/03/31 | 3,450 | 3,470 | 3,400 | 3,450 | 30,100 |
| 2004/03/30 | 3,500 | 3,500 | 3,440 | 3,470 | 39,300 |
| 2004/03/29 | 3,300 | 3,520 | 3,260 | 3,470 | 56,600 |
| 2004/03/26 | 3,300 | 3,300 | 3,230 | 3,280 | 38,300 |
| 2004/03/25 | 3,170 | 3,390 | 3,170 | 3,200 | 33,300 |
| 2004/03/24 | 3,280 | 3,300 | 3,130 | 3,170 | 41,100 |
| 2004/03/23 | 2,980 | 3,330 | 2,940 | 3,300 | 176,700 |
| 2004/03/22 | 2,995 | 2,995 | 2,940 | 2,940 | 27,000 |
| 2004/03/19 | 2,860 | 2,950 | 2,840 | 2,925 | 46,400 |
| 2004/03/18 | 3,000 | 3,040 | 2,865 | 2,900 | 112,700 |
| 2004/03/17 | 2,830 | 2,975 | 2,830 | 2,950 | 204,000 |
| 2004/03/16 | 2,700 | 2,830 | 2,700 | 2,785 | 223,900 |
| 2004/03/15 | 2,525 | 2,525 | 2,460 | 2,500 | 12,000 |
| 2004/03/12 | 2,455 | 2,510 | 2,450 | 2,480 | 26,800 |
| 2004/03/11 | 2,590 | 2,590 | 2,460 | 2,530 | 16,400 |
| 2004/03/10 | 2,640 | 2,650 | 2,600 | 2,625 | 66,700 |
| 2004/03/09 | 2,485 | 2,640 | 2,475 | 2,590 | 97,100 |
| 2004/03/08 | 2,490 | 2,490 | 2,455 | 2,470 | 15,200 |
| 2004/03/05 | 2,450 | 2,460 | 2,440 | 2,445 | 8,500 |
| 2004/03/04 | 2,470 | 2,475 | 2,420 | 2,450 | 22,200 |
| 2004/03/03 | 2,475 | 2,485 | 2,450 | 2,470 | 13,400 |
| 2004/03/02 | 2,495 | 2,495 | 2,470 | 2,475 | 24,600 |
| 2004/03/01 | 2,455 | 2,500 | 2,455 | 2,490 | 99,500 |
| 2004/02/27 | 2,460 | 2,490 | 2,445 | 2,450 | 22,000 |
| 2004/02/26 | 2,490 | 2,505 | 2,460 | 2,475 | 12,800 |
| 2004/02/25 | 2,545 | 2,550 | 2,510 | 2,530 | 11,700 |
| 2004/02/24 | 2,510 | 2,570 | 2,505 | 2,550 | 18,600 |
| 2004/02/23 | 2,595 | 2,595 | 2,510 | 2,510 | 17,100 |
| 2004/02/20 | 2,535 | 2,585 | 2,535 | 2,565 | 20,600 |
| 2004/02/19 | 2,510 | 2,535 | 2,490 | 2,535 | 44,600 |
| 2004/02/18 | 2,520 | 2,530 | 2,505 | 2,520 | 26,500 |
| 2004/02/17 | 2,460 | 2,510 | 2,460 | 2,505 | 21,600 |
| 2004/02/16 | 2,385 | 2,435 | 2,380 | 2,430 | 15,600 |
| 2004/02/13 | 2,340 | 2,400 | 2,340 | 2,360 | 17,300 |
| 2004/02/12 | 2,280 | 2,340 | 2,260 | 2,330 | 20,300 |
| 2004/02/10 | 2,390 | 2,390 | 2,280 | 2,290 | 26,200 |
| 2004/02/09 | 2,490 | 2,530 | 2,485 | 2,495 | 7,200 |
| 2004/02/06 | 2,495 | 2,500 | 2,490 | 2,495 | 1,500 |
| 2004/02/05 | 2,445 | 2,535 | 2,445 | 2,495 | 9,900 |
| 2004/02/04 | 2,555 | 2,590 | 2,435 | 2,485 | 10,300 |
| 2004/02/03 | 2,620 | 2,630 | 2,575 | 2,595 | 10,300 |
| 2004/02/02 | 2,545 | 2,645 | 2,540 | 2,600 | 11,600 |
| 2004/01/30 | 2,475 | 2,540 | 2,475 | 2,510 | 13,800 |
| 2004/01/29 | 2,480 | 2,500 | 2,480 | 2,480 | 7,600 |
| 2004/01/28 | 2,470 | 2,505 | 2,470 | 2,495 | 9,200 |
| 2004/01/27 | 2,540 | 2,540 | 2,460 | 2,510 | 27,700 |
| 2004/01/26 | 2,550 | 2,580 | 2,535 | 2,540 | 11,700 |
| 2004/01/23 | 2,600 | 2,605 | 2,530 | 2,565 | 12,300 |
| 2004/01/22 | 2,620 | 2,630 | 2,615 | 2,620 | 5,800 |
| 2004/01/21 | 2,630 | 2,650 | 2,610 | 2,630 | 7,200 |
| 2004/01/20 | 2,610 | 2,650 | 2,610 | 2,625 | 7,100 |
| 2004/01/19 | 2,690 | 2,690 | 2,610 | 2,650 | 9,700 |
| 2004/01/16 | 2,700 | 2,700 | 2,645 | 2,650 | 11,100 |
| 2004/01/15 | 2,700 | 2,700 | 2,650 | 2,700 | 5,200 |
| 2004/01/14 | 2,700 | 2,715 | 2,650 | 2,715 | 5,000 |
| 2004/01/13 | 2,750 | 2,750 | 2,710 | 2,730 | 6,400 |
| 2004/01/09 | 2,740 | 2,740 | 2,600 | 2,740 | 7,000 |
| 2004/01/08 | 2,750 | 2,775 | 2,730 | 2,745 | 6,500 |
| 2004/01/07 | 2,765 | 2,765 | 2,750 | 2,750 | 3,500 |
| 2004/01/06 | 2,700 | 2,780 | 2,700 | 2,765 | 19,700 |
| 2004/01/05 | 2,790 | 2,790 | 2,770 | 2,770 | 8,300 |