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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,698 | 1,709 | 1,691 | 1,709 | 1,700 |
| 2017/12/28 | 1,698 | 1,704 | 1,689 | 1,701 | 4,800 |
| 2017/12/27 | 1,691 | 1,695 | 1,682 | 1,689 | 1,500 |
| 2017/12/26 | 1,687 | 1,692 | 1,680 | 1,691 | 4,400 |
| 2017/12/25 | 1,700 | 1,700 | 1,678 | 1,695 | 5,600 |
| 2017/12/22 | 1,705 | 1,722 | 1,700 | 1,707 | 3,200 |
| 2017/12/21 | 1,698 | 1,711 | 1,698 | 1,708 | 2,300 |
| 2017/12/20 | 1,691 | 1,709 | 1,691 | 1,704 | 4,700 |
| 2017/12/19 | 1,711 | 1,727 | 1,688 | 1,702 | 6,200 |
| 2017/12/18 | 1,705 | 1,711 | 1,699 | 1,711 | 6,400 |
| 2017/12/15 | 1,705 | 1,713 | 1,701 | 1,709 | 7,700 |
| 2017/12/14 | 1,696 | 1,721 | 1,696 | 1,716 | 8,600 |
| 2017/12/13 | 1,674 | 1,710 | 1,674 | 1,688 | 6,400 |
| 2017/12/12 | 1,710 | 1,710 | 1,687 | 1,696 | 7,700 |
| 2017/12/11 | 1,727 | 1,727 | 1,707 | 1,710 | 3,900 |
| 2017/12/08 | 1,724 | 1,748 | 1,721 | 1,727 | 4,100 |
| 2017/12/07 | 1,715 | 1,740 | 1,715 | 1,738 | 4,000 |
| 2017/12/06 | 1,722 | 1,733 | 1,706 | 1,718 | 4,100 |
| 2017/12/05 | 1,715 | 1,745 | 1,711 | 1,715 | 3,000 |
| 2017/12/04 | 1,742 | 1,749 | 1,709 | 1,711 | 7,000 |
| 2017/12/01 | 1,741 | 1,750 | 1,722 | 1,748 | 4,000 |
| 2017/11/30 | 1,736 | 1,749 | 1,724 | 1,745 | 4,100 |
| 2017/11/29 | 1,711 | 1,750 | 1,711 | 1,750 | 6,300 |
| 2017/11/28 | 1,703 | 1,724 | 1,703 | 1,724 | 2,300 |
| 2017/11/27 | 1,703 | 1,726 | 1,696 | 1,726 | 3,700 |
| 2017/11/24 | 1,713 | 1,713 | 1,686 | 1,703 | 6,500 |
| 2017/11/22 | 1,723 | 1,723 | 1,711 | 1,714 | 1,600 |
| 2017/11/21 | 1,729 | 1,740 | 1,721 | 1,724 | 2,400 |
| 2017/11/20 | 1,697 | 1,740 | 1,689 | 1,719 | 6,400 |
| 2017/11/17 | 1,720 | 1,722 | 1,685 | 1,693 | 7,300 |
| 2017/11/16 | 1,718 | 1,728 | 1,688 | 1,708 | 6,200 |
| 2017/11/15 | 1,790 | 1,790 | 1,660 | 1,719 | 19,600 |
| 2017/11/14 | 1,745 | 1,790 | 1,720 | 1,790 | 14,100 |
| 2017/11/13 | 1,700 | 1,738 | 1,676 | 1,728 | 8,500 |
| 2017/11/10 | 1,680 | 1,700 | 1,680 | 1,700 | 2,500 |
| 2017/11/09 | 1,709 | 1,709 | 1,662 | 1,696 | 7,700 |
| 2017/11/08 | 1,706 | 1,710 | 1,688 | 1,707 | 6,200 |
| 2017/11/07 | 1,706 | 1,710 | 1,692 | 1,701 | 4,500 |
| 2017/11/06 | 1,700 | 1,722 | 1,700 | 1,708 | 5,100 |
| 2017/11/02 | 1,710 | 1,720 | 1,687 | 1,719 | 11,100 |
| 2017/11/01 | 1,698 | 1,715 | 1,676 | 1,710 | 10,400 |
| 2017/10/31 | 1,705 | 1,719 | 1,693 | 1,698 | 12,200 |
| 2017/10/30 | 1,703 | 1,719 | 1,700 | 1,710 | 7,100 |
| 2017/10/27 | 1,706 | 1,710 | 1,693 | 1,707 | 5,600 |
| 2017/10/26 | 1,696 | 1,714 | 1,696 | 1,714 | 3,100 |
| 2017/10/25 | 1,690 | 1,712 | 1,690 | 1,705 | 5,600 |
| 2017/10/24 | 1,715 | 1,729 | 1,685 | 1,688 | 10,200 |
| 2017/10/23 | 1,710 | 1,739 | 1,697 | 1,700 | 9,900 |
| 2017/10/20 | 1,647 | 1,709 | 1,647 | 1,709 | 10,300 |
| 2017/10/19 | 1,664 | 1,690 | 1,662 | 1,680 | 8,300 |
| 2017/10/18 | 1,687 | 1,692 | 1,665 | 1,684 | 7,100 |
| 2017/10/17 | 1,697 | 1,705 | 1,684 | 1,687 | 5,500 |
| 2017/10/16 | 1,703 | 1,719 | 1,690 | 1,703 | 11,800 |
| 2017/10/13 | 1,714 | 1,724 | 1,683 | 1,719 | 13,100 |
| 2017/10/12 | 1,702 | 1,727 | 1,691 | 1,726 | 8,700 |
| 2017/10/11 | 1,686 | 1,709 | 1,662 | 1,709 | 9,000 |
| 2017/10/10 | 1,674 | 1,710 | 1,660 | 1,683 | 10,500 |
| 2017/10/06 | 1,685 | 1,695 | 1,670 | 1,691 | 6,400 |
| 2017/10/05 | 1,715 | 1,715 | 1,687 | 1,694 | 2,900 |
| 2017/10/04 | 1,702 | 1,714 | 1,694 | 1,711 | 6,400 |
| 2017/10/03 | 1,679 | 1,705 | 1,679 | 1,698 | 7,400 |
| 2017/10/02 | 1,716 | 1,717 | 1,672 | 1,678 | 11,500 |
| 2017/09/29 | 1,736 | 1,749 | 1,707 | 1,716 | 7,700 |
| 2017/09/28 | 1,698 | 1,742 | 1,681 | 1,724 | 11,700 |
| 2017/09/27 | 1,749 | 1,770 | 1,688 | 1,697 | 26,000 |
| 2017/09/26 | 1,665 | 1,801 | 1,656 | 1,794 | 41,500 |
| 2017/09/25 | 1,618 | 1,660 | 1,600 | 1,647 | 14,100 |
| 2017/09/22 | 1,660 | 1,660 | 1,580 | 1,618 | 6,900 |
| 2017/09/21 | 1,651 | 1,662 | 1,635 | 1,660 | 8,200 |
| 2017/09/20 | 1,590 | 1,635 | 1,590 | 1,635 | 17,800 |
| 2017/09/19 | 1,590 | 1,599 | 1,540 | 1,550 | 7,700 |
| 2017/09/15 | 1,575 | 1,575 | 1,532 | 1,543 | 9,700 |
| 2017/09/14 | 1,542 | 1,565 | 1,539 | 1,561 | 10,000 |
| 2017/09/13 | 1,508 | 1,544 | 1,482 | 1,534 | 5,000 |
| 2017/09/12 | 1,496 | 1,499 | 1,463 | 1,497 | 6,900 |
| 2017/09/11 | 1,489 | 1,500 | 1,464 | 1,479 | 10,900 |
| 2017/09/08 | 1,428 | 1,465 | 1,401 | 1,459 | 23,700 |
| 2017/09/07 | 1,489 | 1,503 | 1,481 | 1,488 | 3,000 |
| 2017/09/06 | 1,502 | 1,528 | 1,474 | 1,488 | 10,600 |
| 2017/09/05 | 1,538 | 1,541 | 1,511 | 1,535 | 9,300 |
| 2017/09/04 | 1,581 | 1,581 | 1,540 | 1,550 | 6,000 |
| 2017/09/01 | 1,575 | 1,589 | 1,575 | 1,581 | 5,200 |
| 2017/08/31 | 1,580 | 1,580 | 1,568 | 1,569 | 1,400 |
| 2017/08/30 | 1,575 | 1,583 | 1,572 | 1,572 | 4,000 |
| 2017/08/29 | 1,548 | 1,573 | 1,548 | 1,569 | 5,900 |
| 2017/08/28 | 1,531 | 1,563 | 1,531 | 1,560 | 8,000 |
| 2017/08/25 | 1,550 | 1,550 | 1,529 | 1,537 | 5,400 |
| 2017/08/24 | 1,591 | 1,592 | 1,533 | 1,559 | 25,700 |
| 2017/08/23 | 1,645 | 1,645 | 1,599 | 1,600 | 11,000 |
| 2017/08/22 | 1,655 | 1,657 | 1,620 | 1,646 | 3,100 |
| 2017/08/21 | 1,669 | 1,672 | 1,652 | 1,655 | 2,800 |
| 2017/08/18 | 1,658 | 1,699 | 1,658 | 1,675 | 4,000 |
| 2017/08/17 | 1,677 | 1,700 | 1,677 | 1,694 | 2,500 |
| 2017/08/16 | 1,636 | 1,697 | 1,636 | 1,677 | 8,500 |
| 2017/08/15 | 1,700 | 1,725 | 1,640 | 1,640 | 16,400 |
| 2017/08/14 | 1,620 | 1,699 | 1,612 | 1,697 | 18,400 |
| 2017/08/10 | 1,703 | 1,720 | 1,681 | 1,688 | 7,300 |
| 2017/08/09 | 1,690 | 1,716 | 1,669 | 1,703 | 7,900 |
| 2017/08/08 | 1,729 | 1,742 | 1,700 | 1,703 | 7,300 |
| 2017/08/07 | 1,734 | 1,739 | 1,713 | 1,731 | 4,600 |
| 2017/08/04 | 1,683 | 1,743 | 1,670 | 1,734 | 10,600 |
| 2017/08/03 | 1,661 | 1,687 | 1,651 | 1,684 | 8,100 |
| 2017/08/02 | 1,672 | 1,680 | 1,655 | 1,675 | 6,100 |
| 2017/08/01 | 1,700 | 1,749 | 1,653 | 1,683 | 23,700 |
| 2017/07/31 | 1,719 | 1,739 | 1,637 | 1,734 | 29,300 |
| 2017/07/28 | 1,761 | 1,777 | 1,724 | 1,735 | 17,200 |
| 2017/07/27 | 1,772 | 1,790 | 1,755 | 1,761 | 10,200 |
| 2017/07/26 | 1,730 | 1,780 | 1,712 | 1,774 | 22,300 |
| 2017/07/25 | 1,705 | 1,744 | 1,650 | 1,744 | 26,400 |
| 2017/07/24 | 1,575 | 1,753 | 1,575 | 1,707 | 37,700 |
| 2017/07/21 | 1,569 | 1,610 | 1,563 | 1,594 | 20,400 |
| 2017/07/20 | 1,532 | 1,570 | 1,526 | 1,566 | 11,300 |
| 2017/07/19 | 1,524 | 1,532 | 1,509 | 1,532 | 4,300 |
| 2017/07/18 | 1,537 | 1,538 | 1,525 | 1,529 | 8,800 |
| 2017/07/14 | 1,519 | 1,539 | 1,503 | 1,539 | 20,300 |
| 2017/07/13 | 1,480 | 1,500 | 1,475 | 1,500 | 6,600 |
| 2017/07/12 | 1,465 | 1,488 | 1,465 | 1,475 | 6,200 |
| 2017/07/11 | 1,447 | 1,475 | 1,447 | 1,471 | 6,900 |
| 2017/07/10 | 1,446 | 1,463 | 1,439 | 1,446 | 4,600 |
| 2017/07/07 | 1,441 | 1,448 | 1,432 | 1,446 | 5,500 |
| 2017/07/06 | 1,419 | 1,450 | 1,414 | 1,442 | 8,300 |
| 2017/07/05 | 1,418 | 1,423 | 1,405 | 1,414 | 9,300 |
| 2017/07/04 | 1,454 | 1,468 | 1,440 | 1,442 | 7,300 |
| 2017/07/03 | 1,482 | 1,482 | 1,407 | 1,452 | 19,500 |
| 2017/06/30 | 1,517 | 1,517 | 1,471 | 1,486 | 13,700 |
| 2017/06/29 | 1,503 | 1,544 | 1,503 | 1,518 | 7,500 |
| 2017/06/28 | 1,520 | 1,545 | 1,500 | 1,502 | 9,900 |
| 2017/06/27 | 1,489 | 1,518 | 1,489 | 1,506 | 10,900 |
| 2017/06/26 | 1,458 | 1,500 | 1,458 | 1,479 | 10,700 |
| 2017/06/23 | 1,481 | 1,495 | 1,451 | 1,472 | 8,100 |
| 2017/06/22 | 1,450 | 1,480 | 1,450 | 1,468 | 9,800 |
| 2017/06/21 | 1,414 | 1,459 | 1,402 | 1,449 | 11,900 |
| 2017/06/20 | 1,428 | 1,439 | 1,425 | 1,434 | 7,500 |
| 2017/06/19 | 1,400 | 1,430 | 1,400 | 1,430 | 12,600 |
| 2017/06/16 | 1,396 | 1,405 | 1,385 | 1,401 | 8,300 |
| 2017/06/15 | 1,384 | 1,393 | 1,374 | 1,383 | 10,700 |
| 2017/06/14 | 1,373 | 1,384 | 1,367 | 1,368 | 9,700 |
| 2017/06/13 | 1,352 | 1,360 | 1,350 | 1,356 | 5,800 |
| 2017/06/12 | 1,345 | 1,355 | 1,340 | 1,352 | 5,600 |
| 2017/06/09 | 1,334 | 1,352 | 1,334 | 1,346 | 5,400 |
| 2017/06/08 | 1,360 | 1,360 | 1,334 | 1,341 | 6,700 |
| 2017/06/07 | 1,346 | 1,349 | 1,342 | 1,346 | 3,300 |
| 2017/06/06 | 1,354 | 1,357 | 1,343 | 1,346 | 12,500 |
| 2017/06/05 | 1,346 | 1,354 | 1,344 | 1,350 | 6,100 |
| 2017/06/02 | 1,351 | 1,351 | 1,340 | 1,347 | 14,600 |
| 2017/06/01 | 1,335 | 1,338 | 1,315 | 1,321 | 10,400 |
| 2017/05/31 | 1,321 | 1,337 | 1,321 | 1,327 | 3,400 |
| 2017/05/30 | 1,323 | 1,350 | 1,321 | 1,331 | 14,900 |
| 2017/05/29 | 1,313 | 1,324 | 1,297 | 1,315 | 7,600 |
| 2017/05/26 | 1,329 | 1,331 | 1,306 | 1,313 | 5,700 |
| 2017/05/25 | 1,320 | 1,340 | 1,320 | 1,329 | 8,700 |
| 2017/05/24 | 1,303 | 1,320 | 1,303 | 1,320 | 11,100 |
| 2017/05/23 | 1,298 | 1,303 | 1,298 | 1,303 | 6,100 |
| 2017/05/22 | 1,298 | 1,299 | 1,291 | 1,298 | 6,900 |
| 2017/05/19 | 1,273 | 1,290 | 1,273 | 1,289 | 5,300 |
| 2017/05/18 | 1,270 | 1,287 | 1,269 | 1,283 | 5,900 |
| 2017/05/17 | 1,299 | 1,299 | 1,291 | 1,295 | 4,400 |
| 2017/05/16 | 1,296 | 1,296 | 1,283 | 1,295 | 5,600 |
| 2017/05/15 | 1,297 | 1,298 | 1,284 | 1,296 | 9,200 |
| 2017/05/12 | 1,278 | 1,291 | 1,269 | 1,285 | 8,800 |
| 2017/05/11 | 1,285 | 1,285 | 1,253 | 1,283 | 14,400 |
| 2017/05/10 | 1,270 | 1,295 | 1,270 | 1,285 | 12,600 |
| 2017/05/09 | 1,259 | 1,269 | 1,252 | 1,269 | 7,200 |
| 2017/05/08 | 1,229 | 1,263 | 1,220 | 1,259 | 10,500 |
| 2017/05/02 | 1,225 | 1,233 | 1,220 | 1,232 | 4,400 |
| 2017/05/01 | 1,235 | 1,245 | 1,201 | 1,225 | 7,900 |
| 2017/04/28 | 1,255 | 1,259 | 1,225 | 1,235 | 8,800 |
| 2017/04/27 | 1,249 | 1,265 | 1,243 | 1,265 | 6,900 |
| 2017/04/26 | 1,240 | 1,249 | 1,235 | 1,248 | 6,900 |
| 2017/04/25 | 1,228 | 1,236 | 1,208 | 1,232 | 12,600 |
| 2017/04/24 | 1,210 | 1,223 | 1,200 | 1,218 | 11,300 |
| 2017/04/21 | 1,182 | 1,213 | 1,170 | 1,199 | 8,100 |
| 2017/04/20 | 1,182 | 1,188 | 1,179 | 1,181 | 3,500 |
| 2017/04/19 | 1,179 | 1,201 | 1,179 | 1,183 | 9,400 |
| 2017/04/18 | 1,210 | 1,210 | 1,177 | 1,192 | 4,500 |
| 2017/04/17 | 1,180 | 1,210 | 1,172 | 1,206 | 4,900 |
| 2017/04/14 | 1,196 | 1,208 | 1,182 | 1,190 | 17,300 |
| 2017/04/13 | 1,163 | 1,230 | 1,162 | 1,192 | 14,700 |
| 2017/04/12 | 1,158 | 1,168 | 1,145 | 1,163 | 12,000 |
| 2017/04/11 | 1,180 | 1,215 | 1,165 | 1,171 | 14,000 |
| 2017/04/10 | 1,169 | 1,200 | 1,169 | 1,179 | 6,900 |
| 2017/04/07 | 1,158 | 1,201 | 1,158 | 1,172 | 16,500 |
| 2017/04/06 | 1,180 | 1,183 | 1,162 | 1,162 | 10,000 |
| 2017/04/05 | 1,185 | 1,206 | 1,181 | 1,197 | 6,700 |
| 2017/04/04 | 1,217 | 1,225 | 1,168 | 1,191 | 24,700 |
| 2017/04/03 | 1,263 | 1,268 | 1,233 | 1,240 | 14,700 |
| 2017/03/31 | 1,286 | 1,297 | 1,276 | 1,276 | 9,500 |
| 2017/03/30 | 1,291 | 1,299 | 1,283 | 1,292 | 8,800 |
| 2017/03/29 | 1,299 | 1,302 | 1,281 | 1,298 | 15,100 |
| 2017/03/28 | 1,299 | 1,313 | 1,299 | 1,310 | 29,600 |
| 2017/03/27 | 1,291 | 1,300 | 1,291 | 1,296 | 19,000 |
| 2017/03/24 | 1,295 | 1,295 | 1,271 | 1,291 | 10,400 |
| 2017/03/23 | 1,298 | 1,302 | 1,289 | 1,289 | 14,200 |
| 2017/03/22 | 1,294 | 1,303 | 1,294 | 1,298 | 8,100 |
| 2017/03/21 | 1,267 | 1,306 | 1,260 | 1,305 | 21,900 |
| 2017/03/17 | 1,268 | 1,279 | 1,268 | 1,272 | 11,300 |
| 2017/03/16 | 1,282 | 1,287 | 1,268 | 1,285 | 12,800 |
| 2017/03/15 | 1,299 | 1,299 | 1,270 | 1,284 | 24,500 |
| 2017/03/14 | 1,340 | 1,343 | 1,301 | 1,303 | 28,700 |
| 2017/03/13 | 1,338 | 1,360 | 1,338 | 1,338 | 24,600 |
| 2017/03/10 | 1,360 | 1,360 | 1,324 | 1,339 | 21,800 |
| 2017/03/09 | 1,357 | 1,365 | 1,326 | 1,343 | 14,500 |
| 2017/03/08 | 1,321 | 1,357 | 1,321 | 1,347 | 27,200 |
| 2017/03/07 | 1,310 | 1,330 | 1,303 | 1,321 | 33,600 |
| 2017/03/06 | 1,410 | 1,410 | 1,270 | 1,300 | 124,400 |
| 2017/03/03 | 1,381 | 1,434 | 1,381 | 1,396 | 52,600 |
| 2017/03/02 | 1,350 | 1,420 | 1,350 | 1,370 | 77,600 |
| 2017/03/01 | 1,299 | 1,342 | 1,299 | 1,335 | 41,900 |
| 2017/02/28 | 1,285 | 1,318 | 1,284 | 1,306 | 31,100 |
| 2017/02/27 | 1,270 | 1,285 | 1,266 | 1,285 | 17,200 |
| 2017/02/24 | 1,260 | 1,278 | 1,255 | 1,262 | 20,100 |
| 2017/02/23 | 1,229 | 1,259 | 1,227 | 1,253 | 14,900 |
| 2017/02/22 | 1,216 | 1,255 | 1,215 | 1,239 | 23,000 |
| 2017/02/21 | 1,207 | 1,217 | 1,203 | 1,210 | 16,100 |
| 2017/02/20 | 1,190 | 1,200 | 1,187 | 1,198 | 17,900 |
| 2017/02/17 | 1,170 | 1,187 | 1,169 | 1,184 | 8,300 |
| 2017/02/16 | 1,175 | 1,188 | 1,165 | 1,172 | 20,700 |
| 2017/02/15 | 1,162 | 1,181 | 1,162 | 1,174 | 18,200 |
| 2017/02/14 | 1,147 | 1,158 | 1,146 | 1,154 | 10,400 |
| 2017/02/13 | 1,144 | 1,149 | 1,140 | 1,147 | 11,200 |
| 2017/02/10 | 1,116 | 1,145 | 1,116 | 1,130 | 15,500 |
| 2017/02/09 | 1,113 | 1,119 | 1,105 | 1,116 | 6,300 |
| 2017/02/08 | 1,105 | 1,110 | 1,103 | 1,110 | 10,500 |
| 2017/02/07 | 1,104 | 1,114 | 1,104 | 1,106 | 9,100 |
| 2017/02/06 | 1,113 | 1,113 | 1,104 | 1,109 | 10,800 |
| 2017/02/03 | 1,115 | 1,120 | 1,111 | 1,115 | 6,400 |
| 2017/02/02 | 1,111 | 1,119 | 1,103 | 1,117 | 11,300 |
| 2017/02/01 | 1,130 | 1,130 | 1,105 | 1,112 | 16,200 |
| 2017/01/31 | 1,132 | 1,141 | 1,132 | 1,135 | 5,900 |
| 2017/01/30 | 1,144 | 1,150 | 1,135 | 1,143 | 8,500 |
| 2017/01/27 | 1,131 | 1,142 | 1,131 | 1,142 | 9,000 |
| 2017/01/26 | 1,133 | 1,138 | 1,126 | 1,130 | 8,300 |
| 2017/01/25 | 1,127 | 1,136 | 1,118 | 1,133 | 13,700 |
| 2017/01/24 | 1,104 | 1,120 | 1,103 | 1,117 | 6,900 |
| 2017/01/23 | 1,102 | 1,117 | 1,101 | 1,112 | 11,800 |
| 2017/01/20 | 1,130 | 1,140 | 1,120 | 1,120 | 17,400 |
| 2017/01/19 | 1,137 | 1,140 | 1,100 | 1,124 | 23,900 |
| 2017/01/18 | 1,077 | 1,125 | 1,074 | 1,113 | 26,000 |
| 2017/01/17 | 1,084 | 1,090 | 1,068 | 1,078 | 17,400 |
| 2017/01/16 | 1,060 | 1,070 | 1,052 | 1,066 | 16,500 |
| 2017/01/13 | 1,051 | 1,058 | 1,046 | 1,058 | 12,300 |
| 2017/01/12 | 1,044 | 1,052 | 1,043 | 1,051 | 10,200 |
| 2017/01/11 | 1,040 | 1,045 | 1,040 | 1,042 | 5,200 |
| 2017/01/10 | 1,033 | 1,045 | 1,032 | 1,040 | 11,500 |
| 2017/01/06 | 1,020 | 1,035 | 1,020 | 1,034 | 8,300 |
| 2017/01/05 | 1,024 | 1,027 | 1,018 | 1,019 | 11,000 |
| 2017/01/04 | 1,019 | 1,022 | 1,014 | 1,018 | 11,300 |