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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,090 | 1,095 | 1,080 | 1,091 | 3,700 |
| 2002/12/27 | 1,096 | 1,096 | 1,074 | 1,081 | 6,100 |
| 2002/12/26 | 1,032 | 1,076 | 1,032 | 1,076 | 5,900 |
| 2002/12/25 | 1,045 | 1,060 | 1,029 | 1,031 | 12,300 |
| 2002/12/24 | 1,060 | 1,090 | 1,043 | 1,043 | 3,900 |
| 2002/12/20 | 1,049 | 1,062 | 1,041 | 1,060 | 10,100 |
| 2002/12/19 | 1,040 | 1,045 | 1,018 | 1,045 | 7,700 |
| 2002/12/18 | 1,084 | 1,084 | 1,047 | 1,051 | 6,100 |
| 2002/12/17 | 1,098 | 1,098 | 1,052 | 1,070 | 7,900 |
| 2002/12/16 | 1,065 | 1,090 | 1,065 | 1,090 | 2,600 |
| 2002/12/13 | 1,071 | 1,072 | 1,061 | 1,062 | 14,600 |
| 2002/12/12 | 1,097 | 1,097 | 1,071 | 1,071 | 2,100 |
| 2002/12/11 | 1,088 | 1,098 | 1,068 | 1,098 | 4,500 |
| 2002/12/10 | 1,060 | 1,098 | 1,060 | 1,088 | 3,000 |
| 2002/12/09 | 1,117 | 1,117 | 1,095 | 1,100 | 4,500 |
| 2002/12/06 | 1,111 | 1,111 | 1,074 | 1,097 | 15,600 |
| 2002/12/05 | 1,070 | 1,111 | 1,050 | 1,111 | 6,100 |
| 2002/12/04 | 1,069 | 1,069 | 1,050 | 1,058 | 6,700 |
| 2002/12/03 | 1,065 | 1,108 | 1,065 | 1,070 | 11,500 |
| 2002/12/02 | 1,130 | 1,133 | 1,100 | 1,100 | 12,000 |
| 2002/11/29 | 1,151 | 1,151 | 1,095 | 1,123 | 13,400 |
| 2002/11/28 | 1,159 | 1,170 | 1,080 | 1,091 | 18,400 |
| 2002/11/27 | 1,041 | 1,100 | 1,040 | 1,099 | 12,500 |
| 2002/11/26 | 1,029 | 1,040 | 1,001 | 1,021 | 31,800 |
| 2002/11/25 | 967 | 980 | 960 | 979 | 35,900 |
| 2002/11/22 | 940 | 951 | 930 | 931 | 43,900 |
| 2002/11/21 | 946 | 970 | 932 | 940 | 97,100 |
| 2002/11/20 | 915 | 978 | 915 | 946 | 14,100 |
| 2002/11/19 | 922 | 933 | 910 | 914 | 13,800 |
| 2002/11/18 | 961 | 961 | 921 | 945 | 16,000 |
| 2002/11/15 | 980 | 980 | 952 | 960 | 27,900 |
| 2002/11/14 | 1,070 | 1,070 | 1,000 | 1,000 | 9,100 |
| 2002/11/13 | 1,129 | 1,131 | 1,045 | 1,050 | 10,300 |
| 2002/11/12 | 1,124 | 1,148 | 1,116 | 1,120 | 5,300 |
| 2002/11/11 | 1,129 | 1,164 | 1,129 | 1,130 | 5,100 |
| 2002/11/08 | 1,170 | 1,184 | 1,130 | 1,130 | 6,600 |
| 2002/11/07 | 1,179 | 1,181 | 1,157 | 1,178 | 8,400 |
| 2002/11/06 | 1,185 | 1,185 | 1,170 | 1,179 | 6,000 |
| 2002/11/05 | 1,225 | 1,225 | 1,141 | 1,185 | 12,000 |
| 2002/11/01 | 1,150 | 1,185 | 1,127 | 1,185 | 22,700 |
| 2002/10/31 | 1,345 | 1,370 | 1,131 | 1,193 | 37,900 |
| 2002/10/30 | 1,339 | 1,339 | 1,320 | 1,331 | 9,800 |
| 2002/10/29 | 1,319 | 1,340 | 1,300 | 1,300 | 14,000 |
| 2002/10/28 | 1,299 | 1,300 | 1,288 | 1,300 | 4,800 |
| 2002/10/25 | 1,275 | 1,307 | 1,275 | 1,300 | 29,300 |
| 2002/10/24 | 1,305 | 1,305 | 1,289 | 1,295 | 8,400 |
| 2002/10/23 | 1,321 | 1,347 | 1,310 | 1,310 | 6,500 |
| 2002/10/22 | 1,370 | 1,373 | 1,361 | 1,363 | 2,700 |
| 2002/10/21 | 1,389 | 1,389 | 1,380 | 1,381 | 3,000 |
| 2002/10/18 | 1,395 | 1,395 | 1,390 | 1,395 | 1,300 |
| 2002/10/17 | 1,378 | 1,395 | 1,359 | 1,392 | 3,100 |
| 2002/10/16 | 1,358 | 1,379 | 1,357 | 1,360 | 7,100 |
| 2002/10/15 | 1,361 | 1,380 | 1,361 | 1,378 | 3,800 |
| 2002/10/11 | 1,300 | 1,300 | 1,271 | 1,300 | 4,800 |
| 2002/10/10 | 1,295 | 1,295 | 1,230 | 1,271 | 4,000 |
| 2002/10/09 | 1,300 | 1,300 | 1,251 | 1,295 | 3,400 |
| 2002/10/08 | 1,255 | 1,261 | 1,180 | 1,236 | 12,000 |
| 2002/10/07 | 1,330 | 1,333 | 1,275 | 1,278 | 10,900 |
| 2002/10/04 | 1,350 | 1,350 | 1,319 | 1,330 | 9,100 |
| 2002/10/03 | 1,375 | 1,375 | 1,320 | 1,350 | 7,000 |
| 2002/10/02 | 1,340 | 1,420 | 1,340 | 1,395 | 26,100 |
| 2002/10/01 | 1,450 | 1,480 | 1,450 | 1,480 | 3,800 |
| 2002/09/30 | 1,489 | 1,489 | 1,467 | 1,480 | 3,100 |
| 2002/09/27 | 1,475 | 1,490 | 1,475 | 1,485 | 16,600 |
| 2002/09/26 | 1,460 | 1,490 | 1,460 | 1,473 | 7,900 |
| 2002/09/25 | 1,470 | 1,470 | 1,440 | 1,467 | 4,400 |
| 2002/09/24 | 1,447 | 1,460 | 1,437 | 1,460 | 6,700 |
| 2002/09/20 | 1,440 | 1,460 | 1,440 | 1,447 | 11,300 |
| 2002/09/19 | 1,450 | 1,478 | 1,430 | 1,447 | 8,600 |
| 2002/09/18 | 1,450 | 1,450 | 1,440 | 1,447 | 3,300 |
| 2002/09/17 | 1,410 | 1,480 | 1,410 | 1,450 | 15,900 |
| 2002/09/13 | 1,409 | 1,415 | 1,402 | 1,410 | 10,700 |
| 2002/09/12 | 1,411 | 1,430 | 1,409 | 1,429 | 5,200 |
| 2002/09/11 | 1,419 | 1,419 | 1,409 | 1,411 | 3,300 |
| 2002/09/10 | 1,404 | 1,420 | 1,372 | 1,419 | 11,500 |
| 2002/09/09 | 1,423 | 1,423 | 1,361 | 1,384 | 4,300 |
| 2002/09/06 | 1,360 | 1,430 | 1,289 | 1,427 | 12,400 |
| 2002/09/05 | 1,350 | 1,390 | 1,344 | 1,389 | 12,900 |
| 2002/09/04 | 1,235 | 1,339 | 1,235 | 1,301 | 14,300 |
| 2002/09/03 | 1,282 | 1,295 | 1,275 | 1,283 | 15,200 |
| 2002/09/02 | 1,360 | 1,360 | 1,255 | 1,300 | 25,900 |
| 2002/08/30 | 1,366 | 1,368 | 1,356 | 1,366 | 12,800 |
| 2002/08/29 | 1,391 | 1,393 | 1,376 | 1,376 | 10,700 |
| 2002/08/28 | 1,405 | 1,413 | 1,398 | 1,398 | 6,400 |
| 2002/08/27 | 1,415 | 1,425 | 1,411 | 1,411 | 15,600 |
| 2002/08/26 | 1,401 | 1,427 | 1,391 | 1,415 | 20,400 |
| 2002/08/23 | 1,405 | 1,425 | 1,405 | 1,414 | 8,100 |
| 2002/08/22 | 1,426 | 1,429 | 1,390 | 1,418 | 18,700 |
| 2002/08/21 | 1,456 | 1,465 | 1,445 | 1,456 | 17,800 |
| 2002/08/20 | 1,497 | 1,497 | 1,461 | 1,485 | 22,300 |
| 2002/08/19 | 1,519 | 1,519 | 1,481 | 1,497 | 13,800 |
| 2002/08/16 | 1,570 | 1,570 | 1,517 | 1,521 | 8,500 |
| 2002/08/15 | 1,584 | 1,595 | 1,551 | 1,570 | 2,200 |
| 2002/08/14 | 1,537 | 1,548 | 1,536 | 1,548 | 7,200 |
| 2002/08/13 | 1,549 | 1,549 | 1,540 | 1,549 | 5,800 |
| 2002/08/12 | 1,540 | 1,549 | 1,540 | 1,549 | 6,200 |
| 2002/08/09 | 1,510 | 1,546 | 1,510 | 1,544 | 7,100 |
| 2002/08/08 | 1,574 | 1,574 | 1,528 | 1,547 | 5,900 |
| 2002/08/07 | 1,561 | 1,590 | 1,560 | 1,574 | 4,900 |
| 2002/08/06 | 1,569 | 1,569 | 1,526 | 1,555 | 11,200 |
| 2002/08/05 | 1,622 | 1,630 | 1,544 | 1,575 | 18,700 |
| 2002/08/02 | 1,661 | 1,661 | 1,625 | 1,634 | 19,600 |
| 2002/08/01 | 1,693 | 1,700 | 1,663 | 1,699 | 13,400 |
| 2002/07/31 | 1,689 | 1,689 | 1,659 | 1,663 | 12,200 |
| 2002/07/30 | 1,650 | 1,699 | 1,650 | 1,692 | 10,500 |
| 2002/07/29 | 1,671 | 1,690 | 1,651 | 1,651 | 5,200 |
| 2002/07/26 | 1,747 | 1,747 | 1,700 | 1,705 | 8,600 |
| 2002/07/25 | 1,750 | 1,750 | 1,713 | 1,748 | 16,900 |
| 2002/07/24 | 1,701 | 1,749 | 1,666 | 1,749 | 13,700 |
| 2002/07/23 | 1,700 | 1,709 | 1,690 | 1,709 | 10,300 |
| 2002/07/22 | 1,650 | 1,708 | 1,650 | 1,690 | 17,200 |
| 2002/07/19 | 1,710 | 1,710 | 1,690 | 1,701 | 19,400 |
| 2002/07/18 | 1,700 | 1,734 | 1,682 | 1,712 | 11,600 |
| 2002/07/17 | 1,730 | 1,730 | 1,680 | 1,729 | 15,900 |
| 2002/07/16 | 1,750 | 1,750 | 1,690 | 1,712 | 23,600 |
| 2002/07/15 | 1,630 | 1,735 | 1,621 | 1,698 | 25,500 |
| 2002/07/12 | 1,635 | 1,650 | 1,625 | 1,635 | 19,500 |
| 2002/07/11 | 1,699 | 1,699 | 1,641 | 1,648 | 16,400 |
| 2002/07/10 | 1,739 | 1,739 | 1,698 | 1,718 | 10,300 |
| 2002/07/09 | 1,741 | 1,743 | 1,695 | 1,743 | 16,200 |
| 2002/07/08 | 1,750 | 1,780 | 1,700 | 1,743 | 13,900 |
| 2002/07/05 | 1,700 | 1,770 | 1,700 | 1,750 | 17,700 |
| 2002/07/04 | 1,754 | 1,754 | 1,700 | 1,700 | 45,400 |
| 2002/07/03 | 1,780 | 1,900 | 1,727 | 1,784 | 176,400 |
| 2002/07/02 | 1,659 | 1,790 | 1,620 | 1,780 | 53,800 |
| 2002/07/01 | 1,640 | 1,645 | 1,601 | 1,635 | 17,200 |
| 2002/06/28 | 1,556 | 1,615 | 1,556 | 1,610 | 11,100 |
| 2002/06/27 | 1,510 | 1,628 | 1,509 | 1,555 | 11,100 |
| 2002/06/26 | 1,500 | 1,550 | 1,500 | 1,513 | 9,600 |
| 2002/06/25 | 1,500 | 1,551 | 1,500 | 1,550 | 9,000 |
| 2002/06/24 | 1,500 | 1,521 | 1,470 | 1,520 | 12,100 |
| 2002/06/21 | 1,530 | 1,530 | 1,500 | 1,529 | 10,100 |
| 2002/06/20 | 1,500 | 1,530 | 1,460 | 1,530 | 15,700 |
| 2002/06/19 | 1,584 | 1,600 | 1,550 | 1,551 | 18,900 |
| 2002/06/18 | 1,620 | 1,625 | 1,584 | 1,584 | 32,700 |
| 2002/06/17 | 1,690 | 1,690 | 1,620 | 1,668 | 26,600 |
| 2002/06/14 | 1,702 | 1,702 | 1,679 | 1,692 | 18,100 |
| 2002/06/13 | 1,721 | 1,726 | 1,703 | 1,716 | 6,700 |
| 2002/06/12 | 1,750 | 1,750 | 1,703 | 1,703 | 4,100 |
| 2002/06/11 | 1,755 | 1,773 | 1,730 | 1,760 | 12,500 |
| 2002/06/10 | 1,754 | 1,761 | 1,734 | 1,734 | 15,600 |
| 2002/06/07 | 1,780 | 1,788 | 1,761 | 1,784 | 24,700 |
| 2002/06/06 | 1,761 | 1,800 | 1,758 | 1,789 | 30,400 |
| 2002/06/05 | 1,700 | 1,740 | 1,695 | 1,731 | 32,200 |
| 2002/06/04 | 1,695 | 1,700 | 1,680 | 1,691 | 14,300 |
| 2002/06/03 | 1,678 | 1,720 | 1,678 | 1,718 | 15,000 |
| 2002/05/31 | 1,708 | 1,720 | 1,705 | 1,708 | 8,800 |
| 2002/05/30 | 1,699 | 1,720 | 1,695 | 1,717 | 9,400 |
| 2002/05/29 | 1,680 | 1,740 | 1,680 | 1,701 | 11,800 |
| 2002/05/28 | 1,695 | 1,772 | 1,695 | 1,750 | 23,000 |
| 2002/05/27 | 1,760 | 1,762 | 1,720 | 1,725 | 15,700 |
| 2002/05/24 | 1,798 | 1,798 | 1,737 | 1,777 | 17,000 |
| 2002/05/23 | 1,812 | 1,815 | 1,770 | 1,799 | 45,400 |
| 2002/05/22 | 1,740 | 1,815 | 1,740 | 1,810 | 70,500 |
| 2002/05/21 | 1,702 | 1,719 | 1,700 | 1,704 | 15,300 |
| 2002/05/20 | 1,700 | 1,720 | 1,680 | 1,702 | 40,600 |
| 2002/05/17 | 1,729 | 1,739 | 1,678 | 1,720 | 72,000 |
| 2002/05/16 | 1,740 | 1,765 | 1,701 | 1,740 | 146,500 |
| 2002/05/15 | 1,610 | 1,705 | 1,605 | 1,690 | 146,400 |
| 2002/05/14 | 1,550 | 1,599 | 1,534 | 1,598 | 65,700 |
| 2002/05/13 | 1,500 | 1,560 | 1,475 | 1,550 | 75,200 |
| 2002/05/10 | 1,440 | 1,475 | 1,435 | 1,463 | 19,100 |
| 2002/05/09 | 1,480 | 1,480 | 1,425 | 1,442 | 53,000 |
| 2002/05/08 | 1,445 | 1,510 | 1,441 | 1,478 | 101,900 |
| 2002/05/07 | 1,448 | 1,448 | 1,410 | 1,425 | 23,100 |
| 2002/05/02 | 1,389 | 1,450 | 1,389 | 1,442 | 25,900 |
| 2002/05/01 | 1,372 | 1,396 | 1,372 | 1,389 | 9,100 |
| 2002/04/30 | 1,380 | 1,394 | 1,377 | 1,378 | 6,200 |
| 2002/04/26 | 1,371 | 1,402 | 1,350 | 1,400 | 18,400 |
| 2002/04/25 | 1,364 | 1,364 | 1,351 | 1,351 | 5,900 |
| 2002/04/24 | 1,409 | 1,409 | 1,360 | 1,364 | 11,300 |
| 2002/04/23 | 1,396 | 1,405 | 1,389 | 1,400 | 9,500 |
| 2002/04/22 | 1,422 | 1,422 | 1,393 | 1,405 | 7,900 |
| 2002/04/19 | 1,395 | 1,410 | 1,391 | 1,402 | 10,100 |
| 2002/04/18 | 1,400 | 1,410 | 1,350 | 1,395 | 18,700 |
| 2002/04/17 | 1,460 | 1,460 | 1,402 | 1,405 | 8,100 |
| 2002/04/16 | 1,380 | 1,450 | 1,380 | 1,431 | 23,700 |
| 2002/04/15 | 1,419 | 1,419 | 1,380 | 1,398 | 8,800 |
| 2002/04/12 | 1,403 | 1,403 | 1,377 | 1,399 | 21,700 |
| 2002/04/11 | 1,425 | 1,425 | 1,398 | 1,405 | 11,400 |
| 2002/04/10 | 1,440 | 1,443 | 1,386 | 1,398 | 29,400 |
| 2002/04/09 | 1,470 | 1,470 | 1,400 | 1,420 | 22,500 |
| 2002/04/08 | 1,480 | 1,500 | 1,460 | 1,470 | 44,700 |
| 2002/04/05 | 1,450 | 1,500 | 1,450 | 1,460 | 136,900 |
| 2002/04/04 | 1,346 | 1,410 | 1,326 | 1,400 | 69,100 |
| 2002/04/03 | 1,283 | 1,289 | 1,261 | 1,286 | 7,300 |
| 2002/04/02 | 1,260 | 1,300 | 1,260 | 1,263 | 6,900 |
| 2002/04/01 | 1,290 | 1,290 | 1,260 | 1,260 | 9,600 |
| 2002/03/29 | 1,306 | 1,306 | 1,250 | 1,260 | 28,600 |
| 2002/03/28 | 1,314 | 1,314 | 1,281 | 1,305 | 29,000 |
| 2002/03/27 | 1,335 | 1,375 | 1,300 | 1,314 | 29,300 |
| 2002/03/26 | 1,420 | 1,430 | 1,350 | 1,355 | 42,700 |
| 2002/03/25 | 1,420 | 1,420 | 1,390 | 1,410 | 77,300 |
| 2002/03/22 | 1,360 | 1,369 | 1,330 | 1,339 | 32,900 |
| 2002/03/20 | 1,357 | 1,357 | 1,320 | 1,350 | 27,100 |
| 2002/03/19 | 1,380 | 1,380 | 1,337 | 1,370 | 53,800 |
| 2002/03/18 | 1,345 | 1,385 | 1,330 | 1,340 | 99,500 |
| 2002/03/15 | 1,190 | 1,299 | 1,190 | 1,295 | 77,900 |
| 2002/03/14 | 1,150 | 1,180 | 1,150 | 1,170 | 16,500 |
| 2002/03/13 | 1,127 | 1,145 | 1,127 | 1,145 | 12,800 |
| 2002/03/12 | 1,174 | 1,174 | 1,128 | 1,128 | 13,300 |
| 2002/03/11 | 1,190 | 1,190 | 1,155 | 1,169 | 29,000 |
| 2002/03/08 | 1,130 | 1,154 | 1,126 | 1,150 | 35,300 |
| 2002/03/07 | 1,100 | 1,115 | 1,098 | 1,114 | 21,200 |
| 2002/03/06 | 1,100 | 1,100 | 1,082 | 1,098 | 16,400 |
| 2002/03/05 | 1,082 | 1,120 | 1,061 | 1,095 | 28,900 |
| 2002/03/04 | 1,060 | 1,120 | 1,052 | 1,092 | 42,300 |
| 2002/03/01 | 1,050 | 1,080 | 1,002 | 1,061 | 103,900 |
| 2002/02/28 | 1,129 | 1,234 | 1,072 | 1,075 | 218,700 |
| 2002/02/27 | 1,070 | 1,110 | 1,061 | 1,110 | 47,600 |
| 2002/02/26 | 1,100 | 1,100 | 1,075 | 1,090 | 38,700 |
| 2002/02/25 | 1,082 | 1,098 | 1,070 | 1,071 | 28,900 |
| 2002/02/22 | 1,079 | 1,084 | 1,060 | 1,075 | 42,500 |
| 2002/02/21 | 1,050 | 1,090 | 1,040 | 1,078 | 97,500 |
| 2002/02/20 | 1,020 | 1,048 | 1,001 | 1,026 | 51,000 |
| 2002/02/19 | 990 | 1,030 | 990 | 1,020 | 52,000 |
| 2002/02/18 | 950 | 998 | 950 | 980 | 40,000 |
| 2002/02/15 | 927 | 935 | 922 | 935 | 14,300 |
| 2002/02/14 | 919 | 940 | 918 | 923 | 25,300 |
| 2002/02/13 | 916 | 916 | 914 | 914 | 3,100 |
| 2002/02/12 | 920 | 920 | 905 | 915 | 5,200 |
| 2002/02/08 | 905 | 910 | 903 | 910 | 3,800 |
| 2002/02/07 | 910 | 910 | 900 | 903 | 21,800 |
| 2002/02/06 | 890 | 909 | 890 | 900 | 6,400 |
| 2002/02/05 | 914 | 914 | 900 | 900 | 13,300 |
| 2002/02/04 | 920 | 920 | 910 | 913 | 26,200 |
| 2002/02/01 | 904 | 910 | 900 | 910 | 12,900 |
| 2002/01/31 | 889 | 910 | 889 | 905 | 20,200 |
| 2002/01/30 | 887 | 898 | 887 | 888 | 5,800 |
| 2002/01/29 | 881 | 890 | 881 | 887 | 6,600 |
| 2002/01/28 | 885 | 885 | 881 | 881 | 2,700 |
| 2002/01/25 | 890 | 900 | 880 | 880 | 2,900 |
| 2002/01/24 | 883 | 883 | 871 | 879 | 3,300 |
| 2002/01/23 | 891 | 891 | 880 | 890 | 2,600 |
| 2002/01/22 | 890 | 895 | 880 | 892 | 5,900 |
| 2002/01/21 | 870 | 900 | 870 | 880 | 7,600 |
| 2002/01/18 | 897 | 897 | 876 | 876 | 3,100 |
| 2002/01/17 | 885 | 898 | 881 | 895 | 3,400 |
| 2002/01/16 | 900 | 904 | 881 | 881 | 4,500 |
| 2002/01/15 | 893 | 910 | 893 | 899 | 9,500 |
| 2002/01/11 | 900 | 900 | 870 | 891 | 5,700 |
| 2002/01/10 | 908 | 908 | 888 | 905 | 9,400 |
| 2002/01/09 | 887 | 908 | 886 | 905 | 1,400 |
| 2002/01/08 | 908 | 910 | 885 | 885 | 12,000 |
| 2002/01/07 | 895 | 910 | 890 | 908 | 14,700 |
| 2002/01/04 | 856 | 866 | 856 | 860 | 1,500 |