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 |
---|---|---|---|---|---|
2011/12/30 | 298 | 301 | 295 | 299 | 1,600 |
2011/12/29 | 292 | 300 | 288 | 300 | 3,400 |
2011/12/28 | 287 | 291 | 287 | 291 | 2,100 |
2011/12/27 | 295 | 296 | 289 | 294 | 6,500 |
2011/12/26 | 287 | 295 | 287 | 289 | 6,400 |
2011/12/22 | 290 | 292 | 288 | 288 | 4,100 |
2011/12/21 | 295 | 295 | 290 | 292 | 5,800 |
2011/12/20 | 290 | 295 | 290 | 295 | 4,100 |
2011/12/19 | 290 | 291 | 288 | 290 | 5,100 |
2011/12/16 | 293 | 293 | 288 | 290 | 7,100 |
2011/12/15 | 297 | 297 | 292 | 292 | 4,200 |
2011/12/14 | 294 | 295 | 293 | 294 | 3,800 |
2011/12/13 | 297 | 300 | 292 | 293 | 5,500 |
2011/12/12 | 295 | 300 | 295 | 297 | 4,800 |
2011/12/09 | 293 | 301 | 292 | 295 | 6,800 |
2011/12/08 | 290 | 302 | 290 | 295 | 8,700 |
2011/12/07 | 292 | 303 | 289 | 289 | 9,100 |
2011/12/06 | 293 | 298 | 291 | 291 | 10,600 |
2011/12/05 | 299 | 303 | 299 | 301 | 800 |
2011/12/02 | 303 | 303 | 295 | 303 | 5,800 |
2011/12/01 | 300 | 304 | 300 | 301 | 1,600 |
2011/11/30 | 295 | 303 | 295 | 298 | 3,100 |
2011/11/29 | 300 | 304 | 300 | 303 | 1,300 |
2011/11/28 | 305 | 305 | 300 | 300 | 2,900 |
2011/11/25 | 299 | 310 | 299 | 303 | 1,500 |
2011/11/24 | 309 | 309 | 303 | 307 | 3,900 |
2011/11/22 | 312 | 312 | 309 | 309 | 1,500 |
2011/11/21 | 308 | 312 | 304 | 312 | 1,000 |
2011/11/18 | 304 | 306 | 300 | 306 | 4,100 |
2011/11/17 | 305 | 309 | 288 | 302 | 2,300 |
2011/11/16 | 311 | 315 | 305 | 305 | 2,300 |
2011/11/15 | 311 | 311 | 310 | 311 | 2,300 |
2011/11/14 | 309 | 310 | 307 | 307 | 2,500 |
2011/11/11 | 307 | 311 | 302 | 306 | 2,300 |
2011/11/10 | 309 | 309 | 302 | 307 | 7,200 |
2011/11/09 | 308 | 310 | 302 | 310 | 5,000 |
2011/11/08 | 308 | 310 | 302 | 302 | 1,800 |
2011/11/07 | 309 | 309 | 303 | 308 | 1,400 |
2011/11/04 | 306 | 306 | 300 | 301 | 3,900 |
2011/11/02 | 302 | 311 | 302 | 310 | 3,700 |
2011/11/01 | 315 | 315 | 306 | 306 | 1,000 |
2011/10/31 | 302 | 315 | 302 | 315 | 2,600 |
2011/10/28 | 305 | 315 | 303 | 307 | 10,300 |
2011/10/27 | 305 | 306 | 301 | 304 | 3,100 |
2011/10/26 | 305 | 309 | 305 | 309 | 2,000 |
2011/10/25 | 305 | 311 | 305 | 311 | 1,900 |
2011/10/24 | 307 | 313 | 306 | 306 | 2,800 |
2011/10/21 | 306 | 308 | 306 | 308 | 3,600 |
2011/10/20 | 318 | 318 | 309 | 309 | 1,700 |
2011/10/19 | 318 | 319 | 314 | 318 | 900 |
2011/10/18 | 310 | 318 | 310 | 318 | 1,600 |
2011/10/17 | 319 | 320 | 311 | 312 | 5,600 |
2011/10/14 | 309 | 317 | 309 | 314 | 3,400 |
2011/10/13 | 315 | 317 | 309 | 309 | 3,300 |
2011/10/12 | 318 | 318 | 310 | 312 | 4,000 |
2011/10/11 | 310 | 319 | 309 | 319 | 4,400 |
2011/10/07 | 302 | 309 | 302 | 309 | 1,700 |
2011/10/06 | 299 | 309 | 298 | 302 | 4,000 |
2011/10/05 | 299 | 299 | 294 | 296 | 900 |
2011/10/04 | 299 | 301 | 294 | 299 | 900 |
2011/10/03 | 301 | 304 | 292 | 297 | 4,100 |
2011/09/30 | 306 | 312 | 303 | 309 | 3,500 |
2011/09/29 | 307 | 314 | 303 | 303 | 2,200 |
2011/09/28 | 306 | 307 | 298 | 307 | 2,600 |
2011/09/27 | 295 | 310 | 293 | 310 | 5,800 |
2011/09/26 | 298 | 307 | 298 | 302 | 1,600 |
2011/09/22 | 295 | 305 | 295 | 298 | 1,900 |
2011/09/21 | 303 | 304 | 303 | 303 | 1,800 |
2011/09/20 | 312 | 312 | 311 | 311 | 1,400 |
2011/09/16 | 303 | 312 | 303 | 312 | 2,400 |
2011/09/15 | 313 | 313 | 310 | 311 | 2,900 |
2011/09/14 | 309 | 309 | 302 | 305 | 2,200 |
2011/09/13 | 305 | 308 | 305 | 306 | 2,900 |
2011/09/12 | 307 | 307 | 300 | 302 | 2,000 |
2011/09/09 | 309 | 310 | 307 | 307 | 5,200 |
2011/09/08 | 306 | 309 | 306 | 309 | 1,800 |
2011/09/07 | 309 | 309 | 306 | 306 | 1,700 |
2011/09/06 | 316 | 316 | 300 | 306 | 3,100 |
2011/09/05 | 313 | 317 | 299 | 317 | 8,300 |
2011/09/02 | 310 | 319 | 309 | 310 | 4,500 |
2011/09/01 | 310 | 310 | 308 | 310 | 1,600 |
2011/08/31 | 307 | 308 | 307 | 308 | 1,000 |
2011/08/30 | 306 | 311 | 305 | 307 | 1,900 |
2011/08/29 | 316 | 316 | 304 | 305 | 6,200 |
2011/08/26 | 307 | 315 | 307 | 314 | 2,400 |
2011/08/25 | 311 | 311 | 301 | 301 | 1,500 |
2011/08/24 | 312 | 312 | 311 | 311 | 400 |
2011/08/23 | 310 | 318 | 310 | 312 | 3,200 |
2011/08/22 | 300 | 305 | 298 | 299 | 3,300 |
2011/08/19 | 300 | 306 | 300 | 304 | 1,600 |
2011/08/18 | 312 | 312 | 302 | 302 | 1,000 |
2011/08/17 | 311 | 311 | 309 | 309 | 300 |
2011/08/16 | 308 | 308 | 299 | 303 | 2,000 |
2011/08/15 | 314 | 330 | 307 | 308 | 3,200 |
2011/08/12 | 315 | 315 | 311 | 314 | 1,300 |
2011/08/11 | 314 | 314 | 310 | 312 | 2,000 |
2011/08/10 | 298 | 314 | 298 | 314 | 3,700 |
2011/08/09 | 298 | 299 | 285 | 296 | 8,000 |
2011/08/08 | 301 | 308 | 297 | 299 | 5,700 |
2011/08/05 | 306 | 306 | 300 | 302 | 8,100 |
2011/08/04 | 312 | 324 | 306 | 306 | 20,000 |
2011/08/03 | 321 | 328 | 315 | 328 | 2,700 |
2011/08/02 | 322 | 326 | 322 | 326 | 2,500 |
2011/08/01 | 321 | 334 | 321 | 329 | 5,300 |
2011/07/29 | 330 | 339 | 330 | 334 | 2,500 |
2011/07/28 | 341 | 341 | 329 | 338 | 2,300 |
2011/07/27 | 341 | 345 | 326 | 344 | 6,500 |
2011/07/26 | 339 | 350 | 339 | 345 | 3,800 |
2011/07/25 | 345 | 345 | 340 | 342 | 3,300 |
2011/07/22 | 346 | 346 | 346 | 346 | 900 |
2011/07/21 | 344 | 349 | 344 | 346 | 5,000 |
2011/07/20 | 341 | 344 | 341 | 344 | 2,000 |
2011/07/19 | 346 | 353 | 340 | 341 | 6,500 |
2011/07/15 | 354 | 355 | 338 | 346 | 11,500 |
2011/07/14 | 360 | 364 | 354 | 354 | 5,500 |
2011/07/13 | 350 | 359 | 350 | 359 | 7,800 |
2011/07/12 | 338 | 347 | 338 | 347 | 4,700 |
2011/07/11 | 330 | 338 | 330 | 338 | 3,900 |
2011/07/08 | 326 | 330 | 326 | 330 | 7,500 |
2011/07/07 | 323 | 325 | 317 | 325 | 7,000 |
2011/07/06 | 317 | 323 | 311 | 323 | 2,200 |
2011/07/05 | 308 | 312 | 308 | 312 | 2,200 |
2011/07/04 | 302 | 311 | 302 | 307 | 9,800 |
2011/07/01 | 302 | 309 | 302 | 307 | 3,900 |
2011/06/30 | 304 | 304 | 299 | 304 | 1,800 |
2011/06/29 | 297 | 302 | 296 | 300 | 1,700 |
2011/06/28 | 300 | 301 | 300 | 300 | 3,200 |
2011/06/27 | 303 | 303 | 295 | 295 | 3,000 |
2011/06/24 | 300 | 300 | 291 | 298 | 1,700 |
2011/06/23 | 293 | 299 | 290 | 299 | 3,300 |
2011/06/22 | 292 | 295 | 291 | 295 | 2,100 |
2011/06/21 | 287 | 289 | 286 | 288 | 1,700 |
2011/06/20 | 283 | 293 | 283 | 285 | 3,100 |
2011/06/17 | 285 | 288 | 283 | 283 | 3,500 |
2011/06/16 | 290 | 290 | 287 | 288 | 12,200 |
2011/06/15 | 302 | 302 | 290 | 290 | 2,300 |
2011/06/14 | 290 | 299 | 290 | 299 | 2,500 |
2011/06/13 | 295 | 295 | 287 | 292 | 2,300 |
2011/06/10 | 296 | 297 | 293 | 295 | 6,600 |
2011/06/09 | 289 | 294 | 288 | 291 | 5,100 |
2011/06/08 | 290 | 290 | 289 | 289 | 3,400 |
2011/06/07 | 290 | 290 | 289 | 289 | 2,300 |
2011/06/06 | 291 | 294 | 287 | 287 | 2,800 |
2011/06/03 | 291 | 297 | 291 | 294 | 3,900 |
2011/06/02 | 295 | 295 | 293 | 294 | 2,100 |
2011/06/01 | 300 | 300 | 294 | 295 | 2,000 |
2011/05/31 | 300 | 300 | 292 | 295 | 2,800 |
2011/05/30 | 289 | 299 | 288 | 295 | 4,500 |
2011/05/27 | 294 | 294 | 286 | 289 | 700 |
2011/05/26 | 295 | 295 | 288 | 291 | 1,700 |
2011/05/25 | 290 | 293 | 285 | 292 | 1,700 |
2011/05/24 | 288 | 289 | 287 | 289 | 1,200 |
2011/05/23 | 295 | 297 | 290 | 292 | 2,800 |
2011/05/20 | 293 | 297 | 293 | 294 | 2,800 |
2011/05/19 | 290 | 299 | 290 | 293 | 2,200 |
2011/05/18 | 289 | 291 | 289 | 289 | 4,900 |
2011/05/17 | 286 | 289 | 286 | 289 | 6,300 |
2011/05/16 | 297 | 297 | 289 | 289 | 16,900 |
2011/05/13 | 304 | 304 | 295 | 297 | 9,600 |
2011/05/12 | 307 | 307 | 300 | 304 | 15,600 |
2011/05/11 | 311 | 311 | 301 | 308 | 9,100 |
2011/05/10 | 310 | 314 | 308 | 309 | 3,100 |
2011/05/09 | 315 | 315 | 310 | 310 | 4,800 |
2011/05/06 | 316 | 324 | 305 | 315 | 6,200 |
2011/05/02 | 318 | 318 | 316 | 316 | 1,200 |
2011/04/28 | 314 | 319 | 310 | 316 | 2,300 |
2011/04/27 | 324 | 324 | 298 | 309 | 19,000 |
2011/04/26 | 319 | 319 | 314 | 317 | 4,000 |
2011/04/25 | 317 | 319 | 316 | 316 | 1,900 |
2011/04/22 | 316 | 318 | 308 | 317 | 4,400 |
2011/04/21 | 323 | 323 | 316 | 316 | 2,200 |
2011/04/20 | 323 | 323 | 317 | 317 | 1,100 |
2011/04/19 | 318 | 320 | 309 | 319 | 7,400 |
2011/04/18 | 330 | 330 | 321 | 323 | 6,500 |
2011/04/15 | 348 | 348 | 330 | 330 | 3,400 |
2011/04/14 | 333 | 336 | 333 | 333 | 1,000 |
2011/04/13 | 332 | 339 | 332 | 333 | 3,500 |
2011/04/12 | 331 | 340 | 321 | 332 | 6,700 |
2011/04/11 | 336 | 339 | 331 | 331 | 4,800 |
2011/04/08 | 333 | 339 | 323 | 336 | 3,500 |
2011/04/07 | 319 | 335 | 319 | 331 | 2,600 |
2011/04/06 | 346 | 346 | 319 | 319 | 6,500 |
2011/04/05 | 337 | 338 | 330 | 330 | 11,900 |
2011/04/04 | 340 | 340 | 337 | 340 | 2,500 |
2011/04/01 | 338 | 350 | 338 | 340 | 2,700 |
2011/03/31 | 339 | 340 | 335 | 340 | 4,100 |
2011/03/30 | 332 | 334 | 331 | 331 | 4,400 |
2011/03/29 | 333 | 342 | 320 | 332 | 2,700 |
2011/03/28 | 325 | 333 | 312 | 331 | 3,800 |
2011/03/25 | 331 | 340 | 321 | 325 | 6,400 |
2011/03/24 | 352 | 352 | 331 | 331 | 8,700 |
2011/03/23 | 355 | 355 | 344 | 344 | 2,800 |
2011/03/22 | 341 | 351 | 341 | 344 | 4,500 |
2011/03/18 | 312 | 335 | 307 | 335 | 9,200 |
2011/03/17 | 280 | 304 | 280 | 304 | 10,800 |
2011/03/16 | 264 | 293 | 264 | 286 | 17,000 |
2011/03/15 | 333 | 333 | 267 | 288 | 19,000 |
2011/03/14 | 302 | 354 | 302 | 320 | 14,400 |
2011/03/11 | 356 | 367 | 356 | 361 | 12,100 |
2011/03/10 | 356 | 365 | 356 | 356 | 12,700 |
2011/03/09 | 368 | 369 | 356 | 356 | 10,500 |
2011/03/08 | 367 | 371 | 367 | 368 | 2,400 |
2011/03/07 | 366 | 369 | 365 | 367 | 5,800 |
2011/03/04 | 372 | 372 | 369 | 370 | 1,300 |
2011/03/03 | 367 | 372 | 365 | 372 | 9,000 |
2011/03/02 | 366 | 371 | 366 | 366 | 6,600 |
2011/03/01 | 373 | 373 | 365 | 366 | 12,500 |
2011/02/28 | 368 | 373 | 368 | 370 | 1,700 |
2011/02/25 | 376 | 376 | 366 | 368 | 10,500 |
2011/02/24 | 368 | 368 | 368 | 368 | 1,200 |
2011/02/23 | 367 | 370 | 367 | 368 | 4,100 |
2011/02/22 | 372 | 374 | 370 | 370 | 8,200 |
2011/02/21 | 372 | 375 | 372 | 374 | 4,900 |
2011/02/18 | 383 | 383 | 370 | 371 | 9,800 |
2011/02/17 | 375 | 381 | 375 | 381 | 2,200 |
2011/02/16 | 372 | 378 | 372 | 375 | 1,900 |
2011/02/15 | 386 | 386 | 375 | 378 | 4,400 |
2011/02/14 | 380 | 380 | 377 | 378 | 3,300 |
2011/02/10 | 377 | 382 | 371 | 380 | 3,500 |
2011/02/09 | 377 | 380 | 368 | 377 | 5,800 |
2011/02/08 | 374 | 383 | 373 | 377 | 8,400 |
2011/02/07 | 370 | 385 | 370 | 373 | 12,300 |
2011/02/04 | 366 | 370 | 364 | 368 | 11,100 |
2011/02/03 | 366 | 372 | 365 | 367 | 12,300 |
2011/02/02 | 360 | 376 | 360 | 372 | 3,800 |
2011/02/01 | 364 | 370 | 363 | 363 | 8,000 |
2011/01/31 | 360 | 364 | 356 | 364 | 5,600 |
2011/01/28 | 373 | 373 | 363 | 368 | 5,900 |
2011/01/27 | 373 | 374 | 365 | 373 | 21,900 |
2011/01/26 | 377 | 377 | 373 | 374 | 1,300 |
2011/01/25 | 368 | 376 | 368 | 375 | 10,800 |
2011/01/24 | 376 | 378 | 370 | 376 | 3,900 |
2011/01/21 | 392 | 392 | 376 | 376 | 3,200 |
2011/01/20 | 383 | 400 | 379 | 392 | 9,800 |
2011/01/19 | 388 | 388 | 379 | 380 | 5,900 |
2011/01/18 | 381 | 381 | 376 | 381 | 6,200 |
2011/01/17 | 390 | 390 | 375 | 384 | 11,700 |
2011/01/14 | 380 | 384 | 375 | 384 | 10,900 |
2011/01/13 | 365 | 379 | 365 | 379 | 9,800 |
2011/01/12 | 377 | 379 | 373 | 373 | 10,800 |
2011/01/11 | 377 | 379 | 372 | 375 | 11,800 |
2011/01/07 | 372 | 377 | 372 | 377 | 7,700 |
2011/01/06 | 380 | 380 | 366 | 372 | 14,100 |
2011/01/05 | 386 | 386 | 377 | 383 | 10,400 |
2011/01/04 | 379 | 388 | 376 | 388 | 6,000 |