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 |
---|---|---|---|---|---|
2013/12/30 | 331 | 333 | 330 | 333 | 8,500 |
2013/12/27 | 327 | 330 | 326 | 330 | 6,000 |
2013/12/26 | 326 | 327 | 325 | 326 | 10,600 |
2013/12/25 | 328 | 328 | 324 | 326 | 49,400 |
2013/12/24 | 330 | 331 | 326 | 328 | 53,200 |
2013/12/20 | 328 | 330 | 327 | 329 | 7,600 |
2013/12/19 | 332 | 332 | 328 | 329 | 11,800 |
2013/12/18 | 328 | 332 | 328 | 329 | 7,400 |
2013/12/17 | 326 | 328 | 326 | 328 | 4,300 |
2013/12/16 | 331 | 333 | 328 | 328 | 9,500 |
2013/12/13 | 329 | 330 | 327 | 330 | 13,500 |
2013/12/12 | 329 | 331 | 326 | 329 | 13,100 |
2013/12/11 | 331 | 334 | 327 | 329 | 6,300 |
2013/12/10 | 330 | 333 | 328 | 331 | 13,300 |
2013/12/09 | 327 | 331 | 327 | 328 | 10,500 |
2013/12/06 | 326 | 330 | 326 | 327 | 6,500 |
2013/12/05 | 329 | 330 | 324 | 326 | 8,100 |
2013/12/04 | 324 | 326 | 324 | 325 | 3,100 |
2013/12/03 | 330 | 330 | 326 | 327 | 6,300 |
2013/12/02 | 326 | 330 | 326 | 329 | 12,400 |
2013/11/29 | 327 | 327 | 323 | 326 | 5,000 |
2013/11/28 | 326 | 328 | 326 | 327 | 1,400 |
2013/11/27 | 325 | 328 | 324 | 326 | 9,200 |
2013/11/26 | 326 | 330 | 325 | 325 | 15,100 |
2013/11/25 | 324 | 330 | 324 | 328 | 10,800 |
2013/11/22 | 326 | 328 | 321 | 323 | 41,200 |
2013/11/21 | 327 | 329 | 326 | 329 | 18,300 |
2013/11/20 | 328 | 332 | 327 | 332 | 21,900 |
2013/11/19 | 329 | 329 | 326 | 329 | 18,200 |
2013/11/18 | 332 | 332 | 328 | 329 | 15,500 |
2013/11/15 | 330 | 340 | 328 | 331 | 13,000 |
2013/11/14 | 340 | 340 | 329 | 332 | 16,900 |
2013/11/13 | 323 | 347 | 323 | 347 | 41,000 |
2013/11/12 | 325 | 329 | 323 | 329 | 4,900 |
2013/11/11 | 327 | 329 | 320 | 325 | 28,800 |
2013/11/08 | 327 | 327 | 326 | 326 | 6,600 |
2013/11/07 | 332 | 332 | 325 | 327 | 14,300 |
2013/11/06 | 331 | 332 | 329 | 331 | 10,300 |
2013/11/05 | 331 | 333 | 330 | 331 | 10,500 |
2013/11/01 | 333 | 350 | 329 | 329 | 39,200 |
2013/10/31 | 348 | 355 | 345 | 349 | 9,900 |
2013/10/30 | 351 | 356 | 346 | 356 | 13,900 |
2013/10/29 | 350 | 351 | 347 | 351 | 11,300 |
2013/10/28 | 347 | 356 | 347 | 350 | 5,100 |
2013/10/25 | 349 | 357 | 346 | 348 | 17,200 |
2013/10/24 | 345 | 350 | 344 | 349 | 4,100 |
2013/10/23 | 345 | 350 | 344 | 345 | 5,000 |
2013/10/22 | 348 | 348 | 342 | 344 | 5,500 |
2013/10/21 | 344 | 346 | 342 | 343 | 5,800 |
2013/10/18 | 343 | 347 | 343 | 344 | 3,300 |
2013/10/17 | 345 | 348 | 344 | 344 | 4,300 |
2013/10/16 | 346 | 348 | 342 | 346 | 2,600 |
2013/10/15 | 354 | 354 | 343 | 346 | 14,000 |
2013/10/11 | 342 | 357 | 342 | 357 | 30,500 |
2013/10/10 | 339 | 343 | 339 | 342 | 6,000 |
2013/10/09 | 337 | 338 | 333 | 338 | 5,100 |
2013/10/08 | 330 | 337 | 330 | 337 | 6,000 |
2013/10/07 | 337 | 339 | 328 | 335 | 10,300 |
2013/10/04 | 342 | 349 | 324 | 338 | 28,800 |
2013/10/03 | 340 | 344 | 340 | 342 | 2,900 |
2013/10/02 | 344 | 346 | 341 | 342 | 5,400 |
2013/10/01 | 344 | 345 | 343 | 344 | 3,700 |
2013/09/30 | 347 | 348 | 343 | 344 | 3,900 |
2013/09/27 | 343 | 349 | 342 | 343 | 1,700 |
2013/09/26 | 345 | 345 | 339 | 342 | 5,300 |
2013/09/25 | 338 | 349 | 337 | 340 | 10,000 |
2013/09/24 | 346 | 360 | 335 | 338 | 29,700 |
2013/09/20 | 340 | 341 | 334 | 339 | 12,100 |
2013/09/19 | 333 | 335 | 331 | 333 | 36,000 |
2013/09/18 | 333 | 333 | 331 | 332 | 13,200 |
2013/09/17 | 333 | 337 | 332 | 333 | 12,300 |
2013/09/13 | 330 | 332 | 330 | 332 | 12,100 |
2013/09/12 | 332 | 332 | 331 | 331 | 6,200 |
2013/09/11 | 331 | 334 | 331 | 332 | 8,000 |
2013/09/10 | 328 | 333 | 326 | 331 | 21,000 |
2013/09/09 | 329 | 337 | 326 | 328 | 20,800 |
2013/09/06 | 335 | 335 | 328 | 328 | 5,100 |
2013/09/05 | 331 | 336 | 329 | 335 | 19,600 |
2013/09/04 | 337 | 337 | 333 | 333 | 27,000 |
2013/09/03 | 339 | 340 | 336 | 337 | 17,700 |
2013/09/02 | 336 | 340 | 336 | 339 | 3,000 |
2013/08/30 | 345 | 345 | 340 | 340 | 5,000 |
2013/08/29 | 343 | 346 | 342 | 345 | 2,400 |
2013/08/28 | 344 | 344 | 342 | 344 | 6,900 |
2013/08/27 | 350 | 350 | 343 | 344 | 5,000 |
2013/08/26 | 354 | 359 | 348 | 348 | 5,100 |
2013/08/23 | 349 | 350 | 346 | 346 | 2,100 |
2013/08/22 | 349 | 350 | 345 | 347 | 4,200 |
2013/08/21 | 345 | 349 | 344 | 344 | 3,700 |
2013/08/20 | 344 | 348 | 343 | 344 | 3,200 |
2013/08/19 | 346 | 349 | 342 | 342 | 10,500 |
2013/08/16 | 355 | 360 | 347 | 348 | 4,900 |
2013/08/15 | 360 | 360 | 356 | 360 | 4,400 |
2013/08/14 | 360 | 360 | 355 | 359 | 2,400 |
2013/08/13 | 348 | 359 | 341 | 359 | 16,900 |
2013/08/12 | 353 | 353 | 347 | 348 | 2,200 |
2013/08/09 | 349 | 359 | 346 | 353 | 3,700 |
2013/08/08 | 350 | 350 | 348 | 349 | 5,700 |
2013/08/07 | 349 | 353 | 349 | 353 | 2,900 |
2013/08/06 | 348 | 353 | 340 | 349 | 7,800 |
2013/08/05 | 354 | 355 | 348 | 353 | 2,200 |
2013/08/02 | 346 | 349 | 345 | 349 | 3,800 |
2013/08/01 | 345 | 346 | 339 | 346 | 18,300 |
2013/07/31 | 347 | 348 | 345 | 345 | 4,400 |
2013/07/30 | 342 | 350 | 342 | 346 | 2,500 |
2013/07/29 | 351 | 353 | 342 | 342 | 13,300 |
2013/07/26 | 355 | 362 | 350 | 357 | 9,700 |
2013/07/25 | 358 | 358 | 357 | 357 | 1,600 |
2013/07/24 | 359 | 360 | 357 | 358 | 2,200 |
2013/07/23 | 358 | 359 | 355 | 359 | 1,400 |
2013/07/22 | 361 | 361 | 344 | 358 | 20,500 |
2013/07/19 | 362 | 362 | 352 | 356 | 4,700 |
2013/07/18 | 359 | 361 | 357 | 360 | 4,300 |
2013/07/17 | 361 | 361 | 358 | 359 | 3,000 |
2013/07/16 | 364 | 364 | 360 | 361 | 8,200 |
2013/07/12 | 375 | 380 | 364 | 364 | 12,900 |
2013/07/11 | 356 | 380 | 354 | 375 | 21,100 |
2013/07/10 | 347 | 355 | 346 | 354 | 14,100 |
2013/07/09 | 362 | 362 | 357 | 357 | 5,500 |
2013/07/08 | 363 | 364 | 360 | 360 | 7,800 |
2013/07/05 | 359 | 362 | 358 | 360 | 5,500 |
2013/07/04 | 349 | 354 | 349 | 352 | 1,700 |
2013/07/03 | 356 | 360 | 343 | 348 | 7,100 |
2013/07/02 | 357 | 357 | 352 | 355 | 3,600 |
2013/07/01 | 345 | 355 | 345 | 353 | 4,700 |
2013/06/28 | 350 | 351 | 345 | 351 | 6,000 |
2013/06/27 | 350 | 350 | 341 | 350 | 4,400 |
2013/06/26 | 352 | 352 | 343 | 346 | 3,000 |
2013/06/25 | 352 | 354 | 343 | 352 | 2,200 |
2013/06/24 | 351 | 363 | 342 | 350 | 10,600 |
2013/06/21 | 347 | 350 | 345 | 347 | 7,700 |
2013/06/20 | 351 | 355 | 348 | 351 | 8,700 |
2013/06/19 | 355 | 355 | 350 | 353 | 3,400 |
2013/06/18 | 361 | 365 | 351 | 351 | 4,500 |
2013/06/17 | 367 | 367 | 351 | 357 | 1,500 |
2013/06/14 | 351 | 353 | 349 | 351 | 17,300 |
2013/06/13 | 360 | 362 | 358 | 358 | 7,300 |
2013/06/12 | 355 | 361 | 355 | 360 | 2,700 |
2013/06/11 | 353 | 358 | 353 | 355 | 1,900 |
2013/06/10 | 352 | 359 | 348 | 353 | 8,400 |
2013/06/07 | 366 | 366 | 350 | 350 | 15,600 |
2013/06/06 | 385 | 393 | 364 | 366 | 13,500 |
2013/06/05 | 390 | 390 | 382 | 382 | 8,700 |
2013/06/04 | 369 | 396 | 365 | 396 | 9,800 |
2013/06/03 | 376 | 376 | 369 | 369 | 4,400 |
2013/05/31 | 379 | 385 | 369 | 379 | 9,900 |
2013/05/30 | 379 | 384 | 375 | 375 | 5,500 |
2013/05/29 | 376 | 385 | 374 | 379 | 11,500 |
2013/05/28 | 367 | 376 | 367 | 376 | 3,200 |
2013/05/27 | 380 | 380 | 367 | 372 | 8,900 |
2013/05/24 | 382 | 388 | 365 | 379 | 10,100 |
2013/05/23 | 403 | 403 | 380 | 382 | 18,600 |
2013/05/22 | 401 | 405 | 400 | 402 | 4,400 |
2013/05/21 | 404 | 405 | 400 | 404 | 8,300 |
2013/05/20 | 409 | 409 | 402 | 404 | 6,700 |
2013/05/17 | 408 | 408 | 392 | 404 | 20,300 |
2013/05/16 | 410 | 416 | 390 | 411 | 15,500 |
2013/05/15 | 416 | 421 | 410 | 416 | 24,500 |
2013/05/14 | 409 | 415 | 409 | 414 | 46,200 |
2013/05/13 | 411 | 411 | 400 | 408 | 15,700 |
2013/05/10 | 399 | 400 | 392 | 399 | 13,600 |
2013/05/09 | 396 | 401 | 382 | 396 | 27,500 |
2013/05/08 | 392 | 398 | 391 | 398 | 10,300 |
2013/05/07 | 381 | 399 | 381 | 389 | 16,200 |
2013/05/02 | 380 | 381 | 375 | 379 | 18,900 |
2013/05/01 | 380 | 382 | 379 | 380 | 4,600 |
2013/04/30 | 384 | 386 | 377 | 380 | 12,300 |
2013/04/26 | 395 | 395 | 384 | 384 | 11,300 |
2013/04/25 | 387 | 395 | 384 | 392 | 10,700 |
2013/04/24 | 386 | 390 | 380 | 386 | 15,300 |
2013/04/23 | 381 | 384 | 380 | 383 | 10,600 |
2013/04/22 | 370 | 380 | 370 | 377 | 13,700 |
2013/04/19 | 373 | 376 | 371 | 374 | 12,400 |
2013/04/18 | 375 | 379 | 373 | 373 | 26,400 |
2013/04/17 | 374 | 375 | 371 | 373 | 8,200 |
2013/04/16 | 369 | 373 | 369 | 371 | 7,700 |
2013/04/15 | 374 | 374 | 369 | 369 | 3,500 |
2013/04/12 | 372 | 372 | 369 | 370 | 9,300 |
2013/04/11 | 370 | 370 | 367 | 369 | 12,000 |
2013/04/10 | 363 | 367 | 363 | 364 | 8,900 |
2013/04/09 | 365 | 370 | 362 | 363 | 10,200 |
2013/04/08 | 363 | 370 | 363 | 370 | 9,900 |
2013/04/05 | 370 | 370 | 363 | 370 | 11,700 |
2013/04/04 | 359 | 365 | 359 | 365 | 3,300 |
2013/04/03 | 361 | 363 | 359 | 360 | 6,100 |
2013/04/02 | 360 | 366 | 358 | 364 | 13,000 |
2013/04/01 | 362 | 369 | 360 | 360 | 11,100 |
2013/03/29 | 374 | 374 | 362 | 362 | 4,900 |
2013/03/28 | 365 | 375 | 365 | 374 | 7,800 |
2013/03/27 | 371 | 372 | 367 | 370 | 9,800 |
2013/03/26 | 364 | 377 | 362 | 377 | 32,200 |
2013/03/25 | 370 | 375 | 361 | 361 | 19,100 |
2013/03/22 | 370 | 370 | 364 | 367 | 8,800 |
2013/03/21 | 362 | 370 | 362 | 369 | 22,700 |
2013/03/19 | 365 | 370 | 362 | 362 | 12,900 |
2013/03/18 | 358 | 366 | 358 | 365 | 18,800 |
2013/03/15 | 363 | 365 | 361 | 362 | 7,500 |
2013/03/14 | 364 | 366 | 362 | 363 | 8,100 |
2013/03/13 | 363 | 368 | 363 | 365 | 13,300 |
2013/03/12 | 368 | 371 | 364 | 365 | 26,000 |
2013/03/11 | 372 | 373 | 363 | 366 | 12,500 |
2013/03/08 | 368 | 371 | 366 | 369 | 31,100 |
2013/03/07 | 368 | 370 | 365 | 365 | 5,000 |
2013/03/06 | 360 | 368 | 360 | 368 | 5,600 |
2013/03/05 | 376 | 376 | 360 | 363 | 18,300 |
2013/03/04 | 377 | 377 | 372 | 373 | 10,300 |
2013/03/01 | 360 | 369 | 359 | 367 | 18,300 |
2013/02/28 | 359 | 361 | 359 | 361 | 3,500 |
2013/02/27 | 358 | 361 | 357 | 360 | 5,600 |
2013/02/26 | 359 | 360 | 358 | 359 | 3,200 |
2013/02/25 | 359 | 360 | 356 | 359 | 11,400 |
2013/02/22 | 363 | 364 | 360 | 361 | 10,900 |
2013/02/21 | 364 | 366 | 361 | 363 | 15,800 |
2013/02/20 | 359 | 364 | 359 | 362 | 14,300 |
2013/02/19 | 358 | 359 | 356 | 359 | 23,700 |
2013/02/18 | 358 | 363 | 354 | 356 | 27,300 |
2013/02/15 | 352 | 354 | 351 | 351 | 22,000 |
2013/02/14 | 350 | 353 | 350 | 352 | 30,900 |
2013/02/13 | 350 | 352 | 350 | 351 | 7,000 |
2013/02/12 | 354 | 356 | 351 | 351 | 16,000 |
2013/02/08 | 357 | 357 | 353 | 353 | 7,100 |
2013/02/07 | 358 | 358 | 353 | 357 | 34,900 |
2013/02/06 | 355 | 357 | 354 | 355 | 23,300 |
2013/02/05 | 356 | 366 | 356 | 358 | 17,300 |
2013/02/04 | 356 | 357 | 356 | 356 | 15,200 |
2013/02/01 | 368 | 368 | 357 | 358 | 29,200 |
2013/01/31 | 366 | 368 | 357 | 364 | 25,600 |
2013/01/30 | 353 | 376 | 352 | 365 | 77,600 |
2013/01/29 | 357 | 357 | 352 | 353 | 7,500 |
2013/01/28 | 356 | 357 | 351 | 353 | 11,600 |
2013/01/25 | 356 | 356 | 353 | 355 | 15,400 |
2013/01/24 | 355 | 355 | 347 | 351 | 10,700 |
2013/01/23 | 348 | 355 | 342 | 348 | 14,700 |
2013/01/22 | 355 | 355 | 348 | 353 | 34,700 |
2013/01/21 | 359 | 359 | 351 | 356 | 43,200 |
2013/01/18 | 357 | 357 | 350 | 351 | 44,300 |
2013/01/17 | 361 | 367 | 355 | 355 | 36,300 |
2013/01/16 | 365 | 372 | 354 | 362 | 190,600 |
2013/01/15 | 356 | 363 | 350 | 350 | 99,300 |
2013/01/11 | 352 | 367 | 349 | 364 | 230,700 |
2013/01/10 | 393 | 439 | 348 | 360 | 1,857,700 |
2013/01/09 | 297 | 377 | 297 | 377 | 498,100 |
2013/01/08 | 296 | 299 | 296 | 297 | 6,100 |
2013/01/07 | 297 | 297 | 295 | 296 | 4,000 |
2013/01/04 | 296 | 297 | 292 | 295 | 2,900 |