早稲田アカデミー(4718)の株価時系列情報
早稲田アカデミー(4718)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 | 715 | 730 | 713 | 730 | 6,200 |
| 2008/12/29 | 715 | 715 | 715 | 715 | 100 |
| 2008/12/26 | 733 | 733 | 730 | 730 | 200 |
| 2008/12/25 | 678 | 721 | 678 | 708 | 2,600 |
| 2008/12/24 | 735 | 738 | 720 | 738 | 600 |
| 2008/12/22 | 701 | 725 | 701 | 725 | 800 |
| 2008/12/19 | 727 | 727 | 675 | 725 | 3,300 |
| 2008/12/17 | 727 | 750 | 727 | 750 | 400 |
| 2008/12/16 | 729 | 730 | 725 | 730 | 4,100 |
| 2008/12/15 | 750 | 760 | 715 | 727 | 4,800 |
| 2008/12/12 | 729 | 729 | 701 | 712 | 2,000 |
| 2008/12/11 | 710 | 715 | 701 | 710 | 4,700 |
| 2008/12/10 | 720 | 720 | 700 | 700 | 4,600 |
| 2008/12/09 | 730 | 730 | 690 | 690 | 4,500 |
| 2008/12/08 | 745 | 745 | 725 | 730 | 2,400 |
| 2008/12/05 | 725 | 735 | 725 | 735 | 200 |
| 2008/12/04 | 761 | 761 | 745 | 745 | 2,400 |
| 2008/12/03 | 770 | 780 | 770 | 780 | 200 |
| 2008/12/02 | 790 | 790 | 770 | 770 | 1,000 |
| 2008/12/01 | 805 | 805 | 794 | 800 | 1,800 |
| 2008/11/28 | 815 | 815 | 815 | 815 | 200 |
| 2008/11/27 | 835 | 835 | 815 | 820 | 1,400 |
| 2008/11/26 | 830 | 835 | 815 | 835 | 8,200 |
| 2008/11/25 | 800 | 810 | 800 | 810 | 3,200 |
| 2008/11/21 | 800 | 800 | 800 | 800 | 1,100 |
| 2008/11/20 | 809 | 809 | 800 | 800 | 1,300 |
| 2008/11/19 | 830 | 830 | 800 | 802 | 1,100 |
| 2008/11/17 | 829 | 830 | 829 | 830 | 2,500 |
| 2008/11/14 | 820 | 830 | 820 | 829 | 4,600 |
| 2008/11/13 | 835 | 835 | 800 | 810 | 2,100 |
| 2008/11/12 | 825 | 825 | 825 | 825 | 1,100 |
| 2008/11/11 | 830 | 830 | 830 | 830 | 2,600 |
| 2008/11/10 | 850 | 850 | 850 | 850 | 200 |
| 2008/11/07 | 828 | 828 | 828 | 828 | 1,400 |
| 2008/11/06 | 820 | 860 | 820 | 850 | 3,900 |
| 2008/11/05 | 850 | 850 | 810 | 840 | 2,100 |
| 2008/11/04 | 840 | 840 | 840 | 840 | 100 |
| 2008/10/31 | 849 | 870 | 840 | 850 | 5,000 |
| 2008/10/30 | 810 | 840 | 810 | 840 | 900 |
| 2008/10/29 | 810 | 825 | 810 | 815 | 1,800 |
| 2008/10/28 | 799 | 799 | 770 | 770 | 4,000 |
| 2008/10/27 | 850 | 850 | 810 | 810 | 2,600 |
| 2008/10/24 | 860 | 900 | 860 | 900 | 1,000 |
| 2008/10/23 | 860 | 890 | 860 | 887 | 1,300 |
| 2008/10/22 | 870 | 900 | 870 | 899 | 2,700 |
| 2008/10/21 | 899 | 940 | 899 | 940 | 600 |
| 2008/10/20 | 870 | 881 | 870 | 881 | 300 |
| 2008/10/17 | 860 | 860 | 860 | 860 | 4,000 |
| 2008/10/16 | 880 | 880 | 850 | 860 | 800 |
| 2008/10/15 | 863 | 890 | 863 | 880 | 3,300 |
| 2008/10/14 | 863 | 863 | 863 | 863 | 500 |
| 2008/10/10 | 810 | 810 | 761 | 763 | 4,000 |
| 2008/10/09 | 821 | 841 | 810 | 810 | 1,600 |
| 2008/10/08 | 887 | 887 | 761 | 761 | 5,800 |
| 2008/10/07 | 900 | 900 | 840 | 857 | 7,800 |
| 2008/10/06 | 870 | 940 | 870 | 940 | 300 |
| 2008/10/03 | 985 | 985 | 930 | 930 | 800 |
| 2008/10/01 | 983 | 985 | 983 | 985 | 700 |
| 2008/09/30 | 992 | 992 | 990 | 991 | 900 |
| 2008/09/29 | 1,035 | 1,035 | 1,035 | 1,035 | 900 |
| 2008/09/26 | 1,021 | 1,021 | 1,011 | 1,011 | 300 |
| 2008/09/25 | 1,090 | 1,090 | 1,010 | 1,021 | 2,000 |
| 2008/09/24 | 1,095 | 1,096 | 1,090 | 1,090 | 900 |
| 2008/09/22 | 1,104 | 1,110 | 1,090 | 1,090 | 1,100 |
| 2008/09/19 | 1,160 | 1,160 | 1,100 | 1,100 | 1,400 |
| 2008/09/18 | 1,149 | 1,150 | 1,080 | 1,080 | 3,800 |
| 2008/09/17 | 1,124 | 1,200 | 1,124 | 1,150 | 9,800 |
| 2008/09/16 | 1,250 | 1,250 | 1,100 | 1,125 | 5,100 |
| 2008/09/12 | 1,250 | 1,253 | 1,250 | 1,252 | 2,500 |
| 2008/09/11 | 1,238 | 1,270 | 1,218 | 1,250 | 1,500 |
| 2008/09/10 | 1,270 | 1,270 | 1,259 | 1,259 | 1,600 |
| 2008/09/09 | 1,200 | 1,200 | 1,141 | 1,160 | 3,500 |
| 2008/09/08 | 1,310 | 1,310 | 1,260 | 1,260 | 2,000 |
| 2008/09/05 | 1,250 | 1,310 | 1,250 | 1,300 | 14,200 |
| 2008/09/04 | 1,170 | 1,250 | 1,170 | 1,250 | 28,300 |
| 2008/09/03 | 1,180 | 1,200 | 1,180 | 1,200 | 600 |
| 2008/09/02 | 1,225 | 1,225 | 1,225 | 1,225 | 1,200 |
| 2008/09/01 | 1,231 | 1,231 | 1,226 | 1,226 | 800 |
| 2008/08/29 | 1,216 | 1,230 | 1,196 | 1,230 | 1,800 |
| 2008/08/28 | 1,227 | 1,256 | 1,190 | 1,256 | 8,800 |
| 2008/08/27 | 1,200 | 1,200 | 1,147 | 1,167 | 2,000 |
| 2008/08/26 | 1,254 | 1,256 | 1,180 | 1,200 | 1,800 |
| 2008/08/25 | 1,247 | 1,260 | 1,200 | 1,200 | 1,000 |
| 2008/08/22 | 1,290 | 1,290 | 1,170 | 1,207 | 6,100 |
| 2008/08/21 | 1,220 | 1,300 | 1,220 | 1,300 | 23,300 |
| 2008/08/20 | 1,130 | 1,200 | 1,130 | 1,180 | 3,100 |
| 2008/08/19 | 1,250 | 1,250 | 1,230 | 1,230 | 3,600 |
| 2008/08/18 | 1,249 | 1,250 | 1,240 | 1,250 | 2,300 |
| 2008/08/15 | 1,220 | 1,241 | 1,220 | 1,240 | 9,900 |
| 2008/08/14 | 1,180 | 1,220 | 1,180 | 1,220 | 12,300 |
| 2008/08/13 | 1,200 | 1,200 | 1,160 | 1,180 | 3,600 |
| 2008/08/12 | 1,191 | 1,230 | 1,180 | 1,200 | 20,500 |
| 2008/08/11 | 1,158 | 1,180 | 1,158 | 1,180 | 8,800 |
| 2008/08/08 | 1,138 | 1,138 | 1,130 | 1,138 | 1,400 |
| 2008/08/07 | 1,120 | 1,135 | 1,120 | 1,133 | 3,300 |
| 2008/08/06 | 1,133 | 1,133 | 1,130 | 1,130 | 2,100 |
| 2008/08/05 | 1,120 | 1,134 | 1,120 | 1,130 | 22,200 |
| 2008/08/04 | 1,090 | 1,120 | 1,080 | 1,100 | 10,200 |
| 2008/08/01 | 1,030 | 1,060 | 1,030 | 1,060 | 1,900 |
| 2008/07/31 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
| 2008/07/30 | 1,030 | 1,040 | 1,030 | 1,040 | 1,300 |
| 2008/07/29 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2008/07/25 | 1,000 | 1,010 | 1,000 | 1,010 | 1,200 |
| 2008/07/24 | 1,020 | 1,020 | 1,000 | 1,000 | 5,600 |
| 2008/07/23 | 1,090 | 1,090 | 1,030 | 1,030 | 1,200 |
| 2008/07/22 | 1,120 | 1,120 | 1,099 | 1,110 | 4,500 |
| 2008/07/18 | 1,090 | 1,130 | 1,090 | 1,130 | 14,700 |
| 2008/07/17 | 1,035 | 1,077 | 1,035 | 1,077 | 35,400 |
| 2008/07/16 | 1,032 | 1,035 | 1,032 | 1,035 | 1,400 |
| 2008/07/15 | 997 | 1,030 | 997 | 1,030 | 8,600 |
| 2008/07/14 | 990 | 1,005 | 990 | 995 | 4,900 |
| 2008/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 |
| 2008/07/10 | 1,015 | 1,019 | 999 | 1,000 | 2,500 |
| 2008/07/09 | 985 | 990 | 970 | 990 | 1,600 |
| 2008/07/08 | 959 | 975 | 956 | 956 | 2,900 |
| 2008/07/07 | 926 | 956 | 926 | 956 | 1,600 |
| 2008/07/04 | 943 | 943 | 924 | 932 | 4,100 |
| 2008/07/03 | 985 | 985 | 973 | 973 | 2,100 |
| 2008/07/02 | 990 | 990 | 990 | 990 | 600 |
| 2008/07/01 | 1,005 | 1,005 | 1,000 | 1,000 | 3,500 |
| 2008/06/30 | 1,005 | 1,005 | 1,003 | 1,004 | 1,600 |
| 2008/06/27 | 1,012 | 1,012 | 1,005 | 1,006 | 1,800 |
| 2008/06/26 | 1,011 | 1,015 | 1,011 | 1,011 | 1,500 |
| 2008/06/25 | 1,020 | 1,020 | 1,019 | 1,019 | 1,600 |
| 2008/06/24 | 1,035 | 1,040 | 1,025 | 1,025 | 4,000 |
| 2008/06/23 | 1,039 | 1,054 | 1,031 | 1,040 | 8,300 |
| 2008/06/20 | 1,029 | 1,055 | 1,000 | 1,055 | 4,700 |
| 2008/06/19 | 1,040 | 1,049 | 1,040 | 1,049 | 1,700 |
| 2008/06/18 | 1,030 | 1,040 | 1,030 | 1,040 | 5,200 |
| 2008/06/17 | 1,029 | 1,030 | 1,000 | 1,030 | 5,300 |
| 2008/06/16 | 1,020 | 1,030 | 1,000 | 1,030 | 8,300 |
| 2008/06/13 | 1,030 | 1,035 | 1,000 | 1,020 | 3,700 |
| 2008/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2008/06/11 | 1,020 | 1,025 | 1,000 | 1,000 | 1,800 |
| 2008/06/10 | 1,000 | 1,030 | 990 | 1,030 | 8,100 |
| 2008/06/09 | 980 | 1,020 | 980 | 1,001 | 6,000 |
| 2008/06/06 | 981 | 1,000 | 981 | 990 | 6,700 |
| 2008/06/05 | 985 | 1,000 | 980 | 990 | 4,500 |
| 2008/06/02 | 985 | 999 | 975 | 995 | 2,800 |
| 2008/05/30 | 970 | 985 | 970 | 985 | 2,600 |
| 2008/05/29 | 955 | 970 | 955 | 970 | 3,000 |
| 2008/05/28 | 952 | 956 | 952 | 955 | 1,100 |
| 2008/05/27 | 955 | 955 | 949 | 950 | 5,600 |
| 2008/05/26 | 901 | 954 | 900 | 954 | 19,300 |
| 2008/05/23 | 933 | 939 | 928 | 929 | 47,700 |
| 2008/05/22 | 961 | 961 | 923 | 943 | 300 |
| 2008/05/21 | 957 | 957 | 957 | 957 | 500 |
| 2008/05/20 | 980 | 980 | 970 | 979 | 2,400 |
| 2008/05/19 | 975 | 980 | 960 | 980 | 2,900 |
| 2008/05/16 | 985 | 985 | 980 | 985 | 1,700 |
| 2008/05/15 | 986 | 987 | 970 | 980 | 9,400 |
| 2008/05/14 | 984 | 984 | 981 | 984 | 4,700 |
| 2008/05/13 | 985 | 986 | 981 | 985 | 4,400 |
| 2008/05/12 | 967 | 990 | 967 | 982 | 8,000 |
| 2008/05/09 | 990 | 990 | 947 | 947 | 7,200 |
| 2008/05/08 | 980 | 986 | 980 | 986 | 2,200 |
| 2008/05/07 | 990 | 1,000 | 983 | 983 | 14,000 |
| 2008/05/02 | 950 | 990 | 950 | 983 | 19,700 |
| 2008/05/01 | 959 | 960 | 945 | 945 | 2,500 |
| 2008/04/30 | 945 | 959 | 945 | 945 | 7,200 |
| 2008/04/28 | 944 | 949 | 942 | 946 | 6,900 |
| 2008/04/25 | 949 | 950 | 941 | 949 | 3,600 |
| 2008/04/24 | 913 | 935 | 913 | 934 | 2,600 |
| 2008/04/23 | 900 | 950 | 900 | 912 | 5,000 |
| 2008/04/22 | 890 | 906 | 890 | 905 | 3,500 |
| 2008/04/21 | 895 | 905 | 895 | 900 | 2,600 |
| 2008/04/18 | 902 | 910 | 890 | 905 | 10,400 |
| 2008/04/17 | 940 | 959 | 936 | 941 | 8,500 |
| 2008/04/16 | 950 | 951 | 920 | 920 | 8,200 |
| 2008/04/15 | 1,000 | 1,000 | 960 | 960 | 6,200 |
| 2008/04/14 | 998 | 1,000 | 995 | 1,000 | 6,000 |
| 2008/04/11 | 1,000 | 1,001 | 996 | 1,000 | 35,100 |
| 2008/04/10 | 999 | 1,005 | 970 | 1,000 | 6,400 |
| 2008/04/09 | 972 | 1,055 | 970 | 1,023 | 19,200 |
| 2008/04/08 | 920 | 960 | 909 | 955 | 17,200 |
| 2008/04/07 | 891 | 910 | 891 | 903 | 7,500 |
| 2008/04/04 | 897 | 916 | 881 | 900 | 12,300 |
| 2008/04/03 | 880 | 899 | 880 | 895 | 12,200 |
| 2008/04/02 | 877 | 883 | 877 | 879 | 12,100 |
| 2008/04/01 | 864 | 880 | 860 | 860 | 11,500 |
| 2008/03/31 | 862 | 873 | 860 | 873 | 25,800 |
| 2008/03/28 | 855 | 870 | 847 | 860 | 71,300 |
| 2008/03/27 | 850 | 875 | 845 | 857 | 71,000 |
| 2008/03/26 | 820 | 888 | 820 | 850 | 49,800 |
| 2008/03/25 | 800 | 845 | 793 | 845 | 51,900 |
| 2008/03/24 | 720 | 766 | 720 | 745 | 34,800 |
| 2008/03/21 | 707 | 710 | 662 | 696 | 67,100 |
| 2008/03/19 | 751 | 751 | 735 | 736 | 15,800 |
| 2008/03/18 | 745 | 750 | 735 | 750 | 43,000 |
| 2008/03/17 | 750 | 750 | 730 | 745 | 28,200 |
| 2008/03/14 | 723 | 753 | 723 | 750 | 18,400 |
| 2008/03/13 | 720 | 730 | 720 | 723 | 7,600 |
| 2008/03/12 | 730 | 739 | 722 | 730 | 19,600 |
| 2008/03/11 | 738 | 745 | 729 | 739 | 23,500 |
| 2008/03/10 | 763 | 768 | 760 | 760 | 11,600 |
| 2008/03/07 | 800 | 805 | 776 | 781 | 5,800 |
| 2008/03/06 | 785 | 805 | 785 | 805 | 5,800 |
| 2008/03/05 | 773 | 790 | 773 | 784 | 9,600 |
| 2008/03/04 | 770 | 770 | 760 | 770 | 7,000 |
| 2008/03/03 | 766 | 778 | 765 | 771 | 12,700 |
| 2008/02/29 | 775 | 785 | 753 | 766 | 14,200 |
| 2008/02/28 | 782 | 800 | 780 | 791 | 8,100 |
| 2008/02/27 | 793 | 807 | 780 | 780 | 6,800 |
| 2008/02/26 | 801 | 807 | 800 | 803 | 5,400 |
| 2008/02/25 | 800 | 808 | 787 | 800 | 5,200 |
| 2008/02/22 | 780 | 820 | 780 | 820 | 3,400 |
| 2008/02/21 | 802 | 802 | 800 | 800 | 500 |
| 2008/02/20 | 810 | 810 | 800 | 800 | 6,100 |
| 2008/02/19 | 810 | 815 | 810 | 812 | 1,900 |
| 2008/02/18 | 845 | 845 | 820 | 820 | 8,200 |
| 2008/02/15 | 821 | 850 | 811 | 850 | 10,200 |
| 2008/02/14 | 810 | 827 | 810 | 821 | 12,300 |
| 2008/02/13 | 818 | 818 | 811 | 811 | 3,000 |
| 2008/02/12 | 821 | 830 | 821 | 826 | 9,100 |
| 2008/02/08 | 815 | 825 | 806 | 823 | 8,700 |
| 2008/02/07 | 775 | 795 | 775 | 795 | 6,700 |
| 2008/02/06 | 791 | 791 | 773 | 775 | 6,000 |
| 2008/02/05 | 819 | 819 | 792 | 802 | 5,100 |
| 2008/02/04 | 815 | 820 | 790 | 798 | 7,700 |
| 2008/02/01 | 812 | 820 | 810 | 815 | 2,500 |
| 2008/01/31 | 800 | 810 | 800 | 810 | 700 |
| 2008/01/30 | 805 | 826 | 780 | 802 | 3,200 |
| 2008/01/29 | 815 | 820 | 800 | 820 | 1,000 |
| 2008/01/28 | 820 | 820 | 820 | 820 | 500 |
| 2008/01/25 | 785 | 840 | 785 | 839 | 2,800 |
| 2008/01/24 | 779 | 780 | 760 | 760 | 2,700 |
| 2008/01/23 | 741 | 779 | 741 | 779 | 1,600 |
| 2008/01/22 | 750 | 760 | 740 | 740 | 4,700 |
| 2008/01/21 | 744 | 760 | 744 | 750 | 5,100 |
| 2008/01/18 | 780 | 784 | 775 | 784 | 7,600 |
| 2008/01/17 | 790 | 800 | 790 | 792 | 1,200 |
| 2008/01/16 | 800 | 810 | 760 | 800 | 8,100 |
| 2008/01/15 | 880 | 880 | 805 | 812 | 25,400 |
| 2008/01/11 | 885 | 885 | 870 | 880 | 5,500 |
| 2008/01/10 | 889 | 896 | 882 | 896 | 4,400 |
| 2008/01/09 | 899 | 920 | 895 | 895 | 7,800 |
| 2008/01/08 | 900 | 900 | 900 | 900 | 100 |
| 2008/01/07 | 917 | 917 | 910 | 910 | 2,100 |
| 2008/01/04 | 965 | 969 | 877 | 877 | 7,700 |