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 |
---|---|---|---|---|---|
2008/12/30 | 375 | 385 | 375 | 376 | 3,800 |
2008/12/29 | 355 | 379 | 355 | 379 | 7,200 |
2008/12/26 | 343 | 357 | 341 | 355 | 12,200 |
2008/12/25 | 339 | 345 | 339 | 344 | 8,400 |
2008/12/24 | 340 | 343 | 339 | 343 | 15,800 |
2008/12/22 | 342 | 343 | 341 | 343 | 8,900 |
2008/12/19 | 341 | 342 | 341 | 341 | 9,400 |
2008/12/18 | 336 | 340 | 333 | 339 | 14,600 |
2008/12/17 | 331 | 336 | 329 | 336 | 12,500 |
2008/12/16 | 330 | 332 | 327 | 331 | 10,800 |
2008/12/15 | 327 | 332 | 326 | 330 | 23,700 |
2008/12/12 | 336 | 339 | 326 | 326 | 12,800 |
2008/12/11 | 336 | 336 | 327 | 331 | 6,300 |
2008/12/10 | 340 | 340 | 326 | 336 | 4,600 |
2008/12/09 | 344 | 344 | 322 | 337 | 9,800 |
2008/12/08 | 333 | 342 | 331 | 342 | 13,100 |
2008/12/05 | 333 | 333 | 323 | 331 | 6,000 |
2008/12/04 | 330 | 333 | 328 | 333 | 2,500 |
2008/12/03 | 333 | 333 | 328 | 332 | 4,300 |
2008/12/02 | 329 | 330 | 324 | 328 | 5,900 |
2008/12/01 | 332 | 333 | 331 | 333 | 3,000 |
2008/11/28 | 333 | 335 | 331 | 334 | 3,800 |
2008/11/27 | 330 | 335 | 330 | 335 | 2,700 |
2008/11/26 | 330 | 335 | 330 | 335 | 2,900 |
2008/11/25 | 336 | 338 | 328 | 335 | 3,200 |
2008/11/21 | 323 | 332 | 320 | 330 | 13,000 |
2008/11/20 | 336 | 336 | 333 | 334 | 3,000 |
2008/11/19 | 340 | 340 | 332 | 339 | 5,400 |
2008/11/18 | 337 | 341 | 334 | 338 | 5,600 |
2008/11/17 | 340 | 349 | 337 | 349 | 5,200 |
2008/11/14 | 337 | 340 | 337 | 339 | 5,900 |
2008/11/13 | 334 | 337 | 333 | 336 | 7,300 |
2008/11/12 | 336 | 338 | 333 | 334 | 10,500 |
2008/11/11 | 326 | 335 | 326 | 329 | 7,400 |
2008/11/10 | 332 | 333 | 322 | 322 | 12,200 |
2008/11/07 | 330 | 337 | 330 | 332 | 6,600 |
2008/11/06 | 335 | 335 | 323 | 330 | 14,200 |
2008/11/05 | 330 | 353 | 329 | 335 | 21,500 |
2008/11/04 | 326 | 330 | 320 | 325 | 19,000 |
2008/10/31 | 340 | 342 | 330 | 330 | 8,700 |
2008/10/30 | 326 | 337 | 320 | 333 | 17,900 |
2008/10/29 | 332 | 333 | 319 | 322 | 11,800 |
2008/10/28 | 343 | 343 | 321 | 323 | 9,700 |
2008/10/27 | 340 | 340 | 330 | 336 | 13,800 |
2008/10/24 | 372 | 377 | 348 | 355 | 13,500 |
2008/10/23 | 387 | 387 | 373 | 382 | 4,600 |
2008/10/22 | 385 | 392 | 383 | 383 | 4,000 |
2008/10/21 | 393 | 393 | 381 | 387 | 14,100 |
2008/10/20 | 365 | 369 | 365 | 368 | 7,900 |
2008/10/17 | 387 | 387 | 366 | 368 | 13,200 |
2008/10/16 | 355 | 387 | 355 | 387 | 17,000 |
2008/10/15 | 390 | 405 | 389 | 404 | 14,000 |
2008/10/14 | 367 | 400 | 367 | 400 | 15,700 |
2008/10/10 | 355 | 370 | 355 | 357 | 6,700 |
2008/10/09 | 371 | 384 | 360 | 381 | 14,600 |
2008/10/08 | 380 | 410 | 380 | 391 | 15,000 |
2008/10/07 | 400 | 409 | 384 | 409 | 9,600 |
2008/10/06 | 405 | 429 | 400 | 423 | 12,400 |
2008/10/03 | 400 | 442 | 400 | 405 | 9,800 |
2008/10/02 | 424 | 424 | 407 | 407 | 6,900 |
2008/10/01 | 435 | 435 | 425 | 426 | 2,900 |
2008/09/30 | 425 | 429 | 425 | 429 | 16,100 |
2008/09/29 | 425 | 432 | 425 | 425 | 3,100 |
2008/09/26 | 441 | 444 | 425 | 428 | 9,500 |
2008/09/25 | 446 | 446 | 435 | 440 | 6,500 |
2008/09/24 | 416 | 439 | 416 | 439 | 18,600 |
2008/09/22 | 405 | 418 | 400 | 418 | 22,400 |
2008/09/19 | 404 | 405 | 395 | 404 | 11,400 |
2008/09/18 | 398 | 398 | 384 | 395 | 9,900 |
2008/09/17 | 390 | 404 | 390 | 398 | 20,300 |
2008/09/16 | 375 | 400 | 375 | 391 | 21,300 |
2008/09/12 | 423 | 423 | 412 | 415 | 14,000 |
2008/09/11 | 429 | 430 | 426 | 428 | 6,600 |
2008/09/10 | 433 | 436 | 428 | 433 | 7,800 |
2008/09/09 | 438 | 443 | 435 | 438 | 7,700 |
2008/09/08 | 446 | 458 | 433 | 435 | 16,000 |
2008/09/05 | 461 | 461 | 452 | 452 | 8,400 |
2008/09/04 | 466 | 466 | 461 | 461 | 7,000 |
2008/09/03 | 471 | 471 | 467 | 468 | 8,200 |
2008/09/02 | 485 | 485 | 471 | 471 | 5,800 |
2008/09/01 | 490 | 492 | 485 | 485 | 3,900 |
2008/08/29 | 493 | 495 | 487 | 493 | 2,800 |
2008/08/28 | 500 | 509 | 495 | 498 | 2,400 |
2008/08/27 | 500 | 500 | 484 | 494 | 2,000 |
2008/08/26 | 504 | 504 | 490 | 493 | 3,100 |
2008/08/25 | 497 | 500 | 490 | 499 | 3,500 |
2008/08/22 | 484 | 492 | 484 | 487 | 7,700 |
2008/08/21 | 480 | 488 | 478 | 484 | 3,100 |
2008/08/20 | 471 | 482 | 470 | 482 | 3,400 |
2008/08/19 | 472 | 478 | 472 | 475 | 4,000 |
2008/08/18 | 472 | 481 | 472 | 475 | 3,800 |
2008/08/15 | 499 | 499 | 472 | 482 | 8,900 |
2008/08/14 | 480 | 490 | 478 | 490 | 6,500 |
2008/08/13 | 501 | 501 | 480 | 480 | 8,500 |
2008/08/12 | 490 | 508 | 490 | 497 | 10,600 |
2008/08/11 | 507 | 512 | 503 | 503 | 4,700 |
2008/08/08 | 514 | 514 | 502 | 508 | 10,200 |
2008/08/07 | 523 | 523 | 510 | 514 | 6,700 |
2008/08/06 | 532 | 532 | 520 | 524 | 5,600 |
2008/08/05 | 531 | 532 | 527 | 527 | 3,300 |
2008/08/04 | 529 | 535 | 528 | 531 | 4,600 |
2008/08/01 | 533 | 540 | 533 | 537 | 4,400 |
2008/07/31 | 537 | 542 | 537 | 539 | 2,300 |
2008/07/30 | 535 | 536 | 533 | 536 | 1,200 |
2008/07/29 | 530 | 535 | 529 | 529 | 3,300 |
2008/07/28 | 528 | 538 | 528 | 533 | 2,400 |
2008/07/25 | 536 | 537 | 530 | 531 | 3,100 |
2008/07/24 | 539 | 540 | 532 | 537 | 4,000 |
2008/07/23 | 542 | 542 | 532 | 532 | 4,700 |
2008/07/22 | 540 | 540 | 527 | 532 | 2,900 |
2008/07/18 | 537 | 537 | 525 | 526 | 8,300 |
2008/07/17 | 532 | 538 | 532 | 537 | 5,300 |
2008/07/16 | 540 | 543 | 530 | 532 | 8,800 |
2008/07/15 | 546 | 546 | 538 | 539 | 5,200 |
2008/07/14 | 541 | 545 | 535 | 536 | 7,900 |
2008/07/11 | 542 | 546 | 541 | 541 | 5,600 |
2008/07/10 | 540 | 544 | 537 | 542 | 4,400 |
2008/07/09 | 541 | 544 | 540 | 540 | 4,700 |
2008/07/08 | 542 | 547 | 541 | 541 | 5,400 |
2008/07/07 | 544 | 545 | 541 | 542 | 5,300 |
2008/07/04 | 543 | 544 | 539 | 544 | 2,500 |
2008/07/03 | 551 | 551 | 540 | 548 | 8,900 |
2008/07/02 | 548 | 559 | 548 | 551 | 5,100 |
2008/07/01 | 545 | 552 | 545 | 552 | 1,000 |
2008/06/30 | 551 | 560 | 544 | 544 | 8,600 |
2008/06/27 | 555 | 563 | 555 | 559 | 3,600 |
2008/06/26 | 572 | 572 | 556 | 564 | 3,900 |
2008/06/25 | 560 | 572 | 556 | 572 | 3,100 |
2008/06/24 | 562 | 569 | 558 | 569 | 1,900 |
2008/06/23 | 557 | 564 | 553 | 563 | 2,100 |
2008/06/20 | 570 | 574 | 565 | 565 | 3,700 |
2008/06/19 | 579 | 579 | 569 | 576 | 6,400 |
2008/06/18 | 577 | 580 | 565 | 568 | 7,700 |
2008/06/17 | 568 | 575 | 565 | 575 | 12,800 |
2008/06/16 | 551 | 560 | 545 | 548 | 5,300 |
2008/06/13 | 543 | 557 | 543 | 550 | 9,300 |
2008/06/12 | 547 | 563 | 542 | 560 | 10,300 |
2008/06/11 | 559 | 559 | 541 | 547 | 12,800 |
2008/06/10 | 564 | 564 | 558 | 562 | 5,200 |
2008/06/09 | 550 | 564 | 545 | 564 | 3,600 |
2008/06/06 | 549 | 559 | 549 | 559 | 5,400 |
2008/06/05 | 548 | 548 | 544 | 548 | 2,800 |
2008/06/04 | 542 | 547 | 542 | 544 | 1,900 |
2008/06/03 | 547 | 548 | 541 | 542 | 6,800 |
2008/06/02 | 556 | 558 | 546 | 553 | 1,600 |
2008/05/30 | 550 | 556 | 550 | 556 | 3,700 |
2008/05/29 | 543 | 553 | 543 | 550 | 1,700 |
2008/05/28 | 550 | 550 | 542 | 542 | 6,300 |
2008/05/27 | 550 | 559 | 550 | 559 | 3,000 |
2008/05/26 | 571 | 571 | 550 | 552 | 7,900 |
2008/05/23 | 564 | 582 | 561 | 572 | 9,200 |
2008/05/22 | 544 | 565 | 544 | 564 | 16,000 |
2008/05/21 | 551 | 561 | 549 | 554 | 5,300 |
2008/05/20 | 561 | 565 | 551 | 551 | 9,000 |
2008/05/19 | 563 | 565 | 556 | 565 | 9,400 |
2008/05/16 | 574 | 574 | 564 | 565 | 4,900 |
2008/05/15 | 550 | 568 | 547 | 554 | 11,100 |
2008/05/14 | 540 | 547 | 540 | 543 | 7,400 |
2008/05/13 | 550 | 550 | 536 | 539 | 7,200 |
2008/05/12 | 541 | 547 | 537 | 547 | 9,900 |
2008/05/09 | 543 | 549 | 540 | 547 | 5,600 |
2008/05/08 | 547 | 550 | 540 | 540 | 7,900 |
2008/05/07 | 543 | 554 | 540 | 546 | 12,300 |
2008/05/02 | 540 | 540 | 535 | 539 | 6,500 |
2008/05/01 | 528 | 532 | 525 | 530 | 3,800 |
2008/04/30 | 531 | 535 | 531 | 532 | 3,600 |
2008/04/28 | 526 | 541 | 526 | 534 | 4,400 |
2008/04/25 | 522 | 533 | 522 | 532 | 5,500 |
2008/04/24 | 535 | 536 | 528 | 531 | 5,000 |
2008/04/23 | 538 | 541 | 536 | 538 | 2,800 |
2008/04/22 | 546 | 546 | 538 | 543 | 2,800 |
2008/04/21 | 550 | 554 | 544 | 546 | 6,100 |
2008/04/18 | 528 | 541 | 524 | 530 | 19,300 |
2008/04/17 | 550 | 555 | 548 | 548 | 2,600 |
2008/04/16 | 545 | 552 | 545 | 548 | 17,700 |
2008/04/15 | 547 | 549 | 542 | 547 | 3,400 |
2008/04/14 | 549 | 549 | 525 | 532 | 3,900 |
2008/04/11 | 551 | 556 | 540 | 549 | 6,300 |
2008/04/10 | 557 | 558 | 550 | 551 | 4,500 |
2008/04/09 | 566 | 566 | 552 | 565 | 4,300 |
2008/04/08 | 565 | 565 | 563 | 565 | 3,600 |
2008/04/07 | 550 | 565 | 550 | 565 | 7,400 |
2008/04/04 | 578 | 579 | 540 | 570 | 16,800 |
2008/04/03 | 583 | 584 | 577 | 581 | 3,200 |
2008/04/02 | 580 | 592 | 576 | 586 | 5,100 |
2008/04/01 | 583 | 591 | 571 | 590 | 6,000 |
2008/03/31 | 593 | 595 | 580 | 582 | 3,800 |
2008/03/28 | 583 | 593 | 580 | 593 | 3,000 |
2008/03/27 | 597 | 601 | 592 | 596 | 3,400 |
2008/03/26 | 570 | 598 | 570 | 591 | 6,800 |
2008/03/25 | 581 | 599 | 581 | 599 | 4,600 |
2008/03/24 | 599 | 599 | 550 | 580 | 15,100 |
2008/03/21 | 601 | 610 | 580 | 601 | 13,200 |
2008/03/19 | 596 | 600 | 593 | 599 | 3,100 |
2008/03/18 | 590 | 594 | 580 | 592 | 4,600 |
2008/03/17 | 604 | 605 | 597 | 599 | 10,100 |
2008/03/14 | 600 | 604 | 597 | 604 | 9,500 |
2008/03/13 | 616 | 616 | 601 | 608 | 8,100 |
2008/03/12 | 615 | 616 | 605 | 616 | 7,500 |
2008/03/11 | 609 | 614 | 596 | 612 | 9,700 |
2008/03/10 | 609 | 610 | 599 | 609 | 16,100 |
2008/03/07 | 610 | 613 | 602 | 611 | 6,800 |
2008/03/06 | 605 | 611 | 605 | 610 | 4,600 |
2008/03/05 | 602 | 613 | 597 | 608 | 11,900 |
2008/03/04 | 577 | 615 | 577 | 603 | 9,200 |
2008/03/03 | 575 | 587 | 575 | 587 | 10,000 |
2008/02/29 | 597 | 606 | 596 | 602 | 7,000 |
2008/02/28 | 613 | 615 | 600 | 614 | 9,100 |
2008/02/27 | 612 | 615 | 595 | 612 | 8,400 |
2008/02/26 | 615 | 616 | 600 | 602 | 17,500 |
2008/02/25 | 595 | 620 | 592 | 615 | 30,300 |
2008/02/22 | 585 | 590 | 576 | 590 | 17,100 |
2008/02/21 | 565 | 589 | 565 | 587 | 13,400 |
2008/02/20 | 569 | 569 | 556 | 556 | 16,000 |
2008/02/19 | 574 | 575 | 564 | 575 | 4,800 |
2008/02/18 | 563 | 580 | 563 | 574 | 15,000 |
2008/02/15 | 559 | 573 | 556 | 572 | 16,200 |
2008/02/14 | 569 | 572 | 563 | 565 | 17,500 |
2008/02/13 | 581 | 582 | 560 | 569 | 15,100 |
2008/02/12 | 584 | 584 | 563 | 579 | 20,700 |
2008/02/08 | 593 | 599 | 580 | 582 | 17,000 |
2008/02/07 | 619 | 620 | 586 | 594 | 28,000 |
2008/02/06 | 605 | 612 | 595 | 600 | 32,700 |
2008/02/05 | 626 | 626 | 609 | 619 | 15,100 |
2008/02/04 | 607 | 628 | 607 | 620 | 20,300 |
2008/02/01 | 605 | 612 | 603 | 607 | 26,800 |
2008/01/31 | 572 | 604 | 540 | 604 | 28,600 |
2008/01/30 | 613 | 613 | 582 | 582 | 31,500 |
2008/01/29 | 615 | 619 | 595 | 604 | 26,600 |
2008/01/28 | 595 | 608 | 592 | 605 | 27,300 |
2008/01/25 | 570 | 585 | 568 | 585 | 20,800 |
2008/01/24 | 541 | 561 | 541 | 560 | 43,300 |
2008/01/23 | 527 | 549 | 520 | 535 | 34,900 |
2008/01/22 | 495 | 523 | 491 | 518 | 30,900 |
2008/01/21 | 547 | 547 | 525 | 525 | 35,000 |
2008/01/18 | 520 | 562 | 506 | 560 | 40,600 |
2008/01/17 | 503 | 513 | 500 | 511 | 49,300 |
2008/01/16 | 525 | 541 | 517 | 523 | 43,400 |
2008/01/15 | 562 | 573 | 530 | 530 | 48,500 |
2008/01/11 | 589 | 593 | 540 | 582 | 47,100 |
2008/01/10 | 593 | 597 | 586 | 589 | 24,500 |
2008/01/09 | 586 | 599 | 585 | 593 | 28,100 |
2008/01/08 | 584 | 590 | 584 | 586 | 22,300 |
2008/01/07 | 596 | 596 | 583 | 584 | 34,900 |
2008/01/04 | 599 | 600 | 595 | 596 | 27,300 |