東京個別指導学院(4745)の株価時系列情報
東京個別指導学院(4745)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 |
---|---|---|---|---|---|
2009/12/30 | 157 | 159 | 157 | 157 | 79,300 |
2009/12/29 | 158 | 158 | 156 | 158 | 77,100 |
2009/12/28 | 155 | 160 | 154 | 157 | 84,000 |
2009/12/25 | 158 | 158 | 156 | 157 | 60,700 |
2009/12/24 | 158 | 160 | 156 | 158 | 129,800 |
2009/12/22 | 159 | 160 | 157 | 157 | 98,500 |
2009/12/21 | 157 | 159 | 155 | 158 | 97,100 |
2009/12/18 | 156 | 160 | 155 | 157 | 98,000 |
2009/12/17 | 158 | 164 | 157 | 159 | 161,700 |
2009/12/16 | 156 | 160 | 155 | 160 | 194,400 |
2009/12/15 | 162 | 163 | 155 | 155 | 251,300 |
2009/12/14 | 169 | 169 | 163 | 166 | 109,500 |
2009/12/11 | 171 | 172 | 161 | 168 | 728,500 |
2009/12/10 | 175 | 181 | 170 | 173 | 2,622,800 |
2009/12/09 | 157 | 168 | 157 | 165 | 1,135,700 |
2009/12/08 | 149 | 156 | 149 | 155 | 191,600 |
2009/12/07 | 145 | 152 | 145 | 150 | 123,300 |
2009/12/04 | 145 | 147 | 144 | 147 | 38,600 |
2009/12/03 | 146 | 148 | 145 | 145 | 72,700 |
2009/12/02 | 147 | 147 | 143 | 147 | 94,800 |
2009/12/01 | 140 | 147 | 139 | 146 | 88,900 |
2009/11/30 | 139 | 141 | 139 | 140 | 45,600 |
2009/11/27 | 142 | 142 | 138 | 139 | 40,400 |
2009/11/26 | 143 | 145 | 141 | 143 | 90,600 |
2009/11/25 | 139 | 143 | 139 | 143 | 83,400 |
2009/11/24 | 141 | 152 | 138 | 138 | 330,500 |
2009/11/20 | 132 | 137 | 129 | 134 | 104,000 |
2009/11/19 | 142 | 142 | 134 | 134 | 84,800 |
2009/11/18 | 137 | 142 | 135 | 142 | 137,400 |
2009/11/17 | 147 | 147 | 136 | 137 | 104,400 |
2009/11/16 | 150 | 150 | 144 | 146 | 85,600 |
2009/11/13 | 151 | 153 | 150 | 150 | 52,500 |
2009/11/12 | 152 | 153 | 151 | 151 | 57,200 |
2009/11/11 | 152 | 154 | 151 | 151 | 54,700 |
2009/11/10 | 157 | 158 | 151 | 151 | 150,800 |
2009/11/09 | 161 | 165 | 157 | 157 | 58,500 |
2009/11/06 | 166 | 167 | 163 | 164 | 40,700 |
2009/11/05 | 168 | 169 | 164 | 165 | 61,400 |
2009/11/04 | 167 | 170 | 164 | 166 | 59,900 |
2009/11/02 | 165 | 169 | 160 | 167 | 123,300 |
2009/10/30 | 175 | 178 | 170 | 170 | 65,600 |
2009/10/29 | 168 | 177 | 158 | 177 | 197,000 |
2009/10/28 | 181 | 182 | 172 | 173 | 135,300 |
2009/10/27 | 188 | 188 | 181 | 181 | 112,400 |
2009/10/26 | 187 | 188 | 183 | 188 | 88,100 |
2009/10/23 | 182 | 187 | 182 | 186 | 101,000 |
2009/10/22 | 187 | 188 | 182 | 184 | 104,100 |
2009/10/21 | 183 | 189 | 182 | 189 | 94,500 |
2009/10/20 | 185 | 186 | 181 | 183 | 127,900 |
2009/10/19 | 184 | 185 | 179 | 183 | 207,400 |
2009/10/16 | 191 | 192 | 186 | 186 | 100,300 |
2009/10/15 | 197 | 198 | 191 | 193 | 137,500 |
2009/10/14 | 196 | 196 | 188 | 195 | 197,000 |
2009/10/13 | 198 | 208 | 193 | 193 | 508,000 |
2009/10/09 | 194 | 195 | 191 | 194 | 175,200 |
2009/10/08 | 196 | 198 | 192 | 195 | 187,400 |
2009/10/07 | 198 | 200 | 196 | 198 | 155,300 |
2009/10/06 | 207 | 208 | 196 | 200 | 188,500 |
2009/10/05 | 207 | 209 | 199 | 203 | 161,400 |
2009/10/02 | 204 | 215 | 201 | 207 | 295,100 |
2009/10/01 | 220 | 223 | 214 | 215 | 350,500 |
2009/09/30 | 223 | 245 | 222 | 235 | 476,100 |
2009/09/29 | 231 | 235 | 224 | 226 | 242,000 |
2009/09/28 | 216 | 234 | 215 | 233 | 349,400 |
2009/09/25 | 223 | 227 | 216 | 221 | 165,800 |
2009/09/24 | 227 | 227 | 223 | 226 | 134,200 |
2009/09/18 | 229 | 229 | 222 | 229 | 172,300 |
2009/09/17 | 222 | 232 | 221 | 229 | 235,800 |
2009/09/16 | 233 | 235 | 221 | 222 | 358,400 |
2009/09/15 | 238 | 244 | 232 | 232 | 254,200 |
2009/09/14 | 238 | 239 | 229 | 238 | 207,800 |
2009/09/11 | 241 | 244 | 235 | 237 | 277,200 |
2009/09/10 | 234 | 246 | 232 | 241 | 393,500 |
2009/09/09 | 232 | 240 | 228 | 236 | 383,300 |
2009/09/08 | 239 | 239 | 221 | 232 | 635,900 |
2009/09/07 | 242 | 248 | 240 | 240 | 428,300 |
2009/09/04 | 251 | 251 | 235 | 240 | 573,700 |
2009/09/03 | 255 | 258 | 243 | 247 | 544,200 |
2009/09/02 | 250 | 263 | 250 | 258 | 1,306,900 |
2009/09/01 | 260 | 267 | 252 | 259 | 1,464,700 |
2009/08/31 | 275 | 282 | 248 | 253 | 3,372,900 |
2009/08/28 | 275 | 292 | 261 | 269 | 4,226,300 |
2009/08/27 | 266 | 275 | 256 | 270 | 3,097,600 |
2009/08/26 | 232 | 307 | 232 | 286 | 7,476,000 |
2009/08/25 | 240 | 243 | 230 | 230 | 564,300 |
2009/08/24 | 236 | 241 | 229 | 239 | 1,230,900 |
2009/08/21 | 209 | 226 | 209 | 226 | 1,495,200 |
2009/08/20 | 206 | 210 | 202 | 204 | 187,300 |
2009/08/19 | 210 | 212 | 206 | 206 | 100,100 |
2009/08/18 | 202 | 213 | 201 | 208 | 180,600 |
2009/08/17 | 211 | 211 | 208 | 209 | 210,900 |
2009/08/14 | 211 | 213 | 209 | 210 | 170,400 |
2009/08/13 | 207 | 212 | 207 | 212 | 219,700 |
2009/08/12 | 221 | 221 | 205 | 210 | 465,200 |
2009/08/11 | 224 | 225 | 221 | 223 | 186,800 |
2009/08/10 | 227 | 227 | 219 | 224 | 198,000 |
2009/08/07 | 220 | 235 | 219 | 222 | 249,200 |
2009/08/06 | 227 | 227 | 222 | 222 | 156,700 |
2009/08/05 | 229 | 231 | 221 | 226 | 189,700 |
2009/08/04 | 231 | 236 | 225 | 227 | 253,800 |
2009/08/03 | 224 | 234 | 222 | 227 | 368,900 |
2009/07/31 | 222 | 230 | 219 | 222 | 334,700 |
2009/07/30 | 223 | 233 | 213 | 227 | 1,792,400 |
2009/07/29 | 197 | 230 | 197 | 227 | 1,386,600 |
2009/07/28 | 197 | 203 | 195 | 196 | 418,100 |
2009/07/27 | 197 | 204 | 194 | 194 | 489,700 |
2009/07/24 | 198 | 205 | 194 | 197 | 720,800 |
2009/07/23 | 199 | 201 | 192 | 195 | 683,200 |
2009/07/22 | 198 | 202 | 194 | 200 | 2,051,500 |
2009/07/21 | 182 | 209 | 179 | 207 | 2,506,600 |
2009/07/17 | 168 | 177 | 168 | 177 | 236,600 |
2009/07/16 | 171 | 185 | 163 | 170 | 1,677,900 |
2009/07/15 | 154 | 170 | 153 | 169 | 727,300 |
2009/07/14 | 153 | 156 | 152 | 155 | 69,100 |
2009/07/13 | 149 | 158 | 149 | 154 | 141,900 |
2009/07/10 | 157 | 157 | 151 | 155 | 160,200 |
2009/07/09 | 159 | 160 | 151 | 154 | 213,700 |
2009/07/08 | 164 | 165 | 157 | 159 | 539,900 |
2009/07/07 | 176 | 187 | 160 | 164 | 2,060,200 |
2009/07/06 | 161 | 166 | 158 | 164 | 295,700 |
2009/07/03 | 163 | 163 | 161 | 162 | 14,100 |
2009/07/02 | 164 | 166 | 163 | 163 | 68,200 |
2009/07/01 | 164 | 167 | 164 | 166 | 53,800 |
2009/06/30 | 163 | 165 | 163 | 163 | 21,400 |
2009/06/29 | 166 | 166 | 161 | 163 | 59,800 |
2009/06/26 | 164 | 167 | 164 | 165 | 51,500 |
2009/06/25 | 161 | 165 | 161 | 164 | 49,900 |
2009/06/24 | 158 | 164 | 158 | 159 | 60,200 |
2009/06/23 | 162 | 163 | 156 | 158 | 93,400 |
2009/06/22 | 158 | 164 | 158 | 161 | 106,600 |
2009/06/19 | 163 | 165 | 163 | 163 | 28,800 |
2009/06/18 | 164 | 165 | 163 | 165 | 37,700 |
2009/06/17 | 168 | 168 | 162 | 165 | 198,900 |
2009/06/16 | 164 | 166 | 162 | 164 | 108,400 |
2009/06/15 | 168 | 169 | 166 | 167 | 55,700 |
2009/06/12 | 168 | 170 | 167 | 169 | 59,200 |
2009/06/11 | 172 | 172 | 169 | 169 | 116,400 |
2009/06/10 | 177 | 179 | 170 | 172 | 258,400 |
2009/06/09 | 165 | 178 | 161 | 175 | 193,600 |
2009/06/08 | 168 | 169 | 168 | 168 | 16,500 |
2009/06/05 | 168 | 169 | 167 | 167 | 40,500 |
2009/06/04 | 168 | 169 | 167 | 168 | 32,100 |
2009/06/03 | 171 | 171 | 164 | 168 | 69,300 |
2009/06/02 | 169 | 172 | 169 | 169 | 69,800 |
2009/06/01 | 167 | 168 | 165 | 168 | 71,800 |
2009/05/29 | 164 | 166 | 163 | 164 | 56,500 |
2009/05/28 | 160 | 166 | 160 | 162 | 102,900 |
2009/05/27 | 167 | 168 | 162 | 164 | 167,900 |
2009/05/26 | 159 | 175 | 158 | 167 | 467,800 |
2009/05/25 | 145 | 155 | 145 | 152 | 73,500 |
2009/05/22 | 140 | 146 | 139 | 142 | 60,600 |
2009/05/21 | 140 | 141 | 139 | 140 | 27,500 |
2009/05/20 | 137 | 140 | 137 | 140 | 56,200 |
2009/05/19 | 135 | 136 | 134 | 136 | 19,100 |
2009/05/18 | 134 | 136 | 133 | 133 | 28,600 |
2009/05/15 | 131 | 134 | 131 | 133 | 36,900 |
2009/05/14 | 132 | 133 | 130 | 131 | 28,500 |
2009/05/13 | 134 | 135 | 133 | 134 | 31,200 |
2009/05/12 | 136 | 136 | 133 | 133 | 11,500 |
2009/05/11 | 135 | 137 | 134 | 136 | 43,400 |
2009/05/08 | 132 | 135 | 130 | 135 | 48,000 |
2009/05/07 | 131 | 134 | 131 | 133 | 50,400 |
2009/05/01 | 129 | 133 | 128 | 128 | 131,000 |
2009/04/30 | 130 | 136 | 129 | 129 | 125,700 |
2009/04/28 | 134 | 137 | 130 | 131 | 71,500 |
2009/04/27 | 130 | 134 | 130 | 131 | 36,700 |
2009/04/24 | 128 | 130 | 128 | 129 | 31,700 |
2009/04/23 | 127 | 130 | 127 | 130 | 59,000 |
2009/04/22 | 125 | 127 | 125 | 127 | 38,800 |
2009/04/21 | 129 | 129 | 126 | 126 | 80,200 |
2009/04/20 | 127 | 130 | 126 | 129 | 32,100 |
2009/04/17 | 126 | 132 | 126 | 128 | 50,400 |
2009/04/16 | 125 | 127 | 124 | 126 | 32,800 |
2009/04/15 | 127 | 127 | 124 | 125 | 36,400 |
2009/04/14 | 126 | 128 | 124 | 126 | 38,300 |
2009/04/13 | 121 | 130 | 119 | 128 | 161,500 |
2009/04/10 | 123 | 123 | 121 | 122 | 46,900 |
2009/04/09 | 123 | 124 | 121 | 123 | 33,200 |
2009/04/08 | 121 | 123 | 121 | 123 | 45,700 |
2009/04/07 | 116 | 123 | 116 | 123 | 67,200 |
2009/04/06 | 115 | 116 | 114 | 116 | 47,300 |
2009/04/03 | 116 | 117 | 115 | 116 | 38,300 |
2009/04/02 | 118 | 118 | 115 | 117 | 70,000 |
2009/04/01 | 116 | 118 | 116 | 118 | 17,100 |
2009/03/31 | 117 | 118 | 115 | 116 | 42,100 |
2009/03/30 | 118 | 119 | 117 | 117 | 24,900 |
2009/03/27 | 117 | 118 | 116 | 117 | 24,500 |
2009/03/26 | 114 | 118 | 114 | 118 | 27,600 |
2009/03/25 | 114 | 115 | 113 | 115 | 35,200 |
2009/03/24 | 113 | 114 | 113 | 113 | 42,400 |
2009/03/23 | 114 | 114 | 113 | 114 | 18,400 |
2009/03/19 | 114 | 115 | 112 | 112 | 21,500 |
2009/03/18 | 113 | 114 | 112 | 114 | 43,600 |
2009/03/17 | 116 | 116 | 115 | 115 | 16,200 |
2009/03/16 | 115 | 116 | 114 | 115 | 19,100 |
2009/03/13 | 112 | 114 | 112 | 114 | 40,400 |
2009/03/12 | 113 | 114 | 111 | 113 | 26,800 |
2009/03/11 | 110 | 112 | 110 | 111 | 22,700 |
2009/03/10 | 110 | 112 | 110 | 112 | 20,800 |
2009/03/09 | 110 | 112 | 110 | 111 | 19,300 |
2009/03/06 | 113 | 113 | 111 | 112 | 21,200 |
2009/03/05 | 113 | 113 | 111 | 112 | 26,300 |
2009/03/04 | 110 | 111 | 109 | 111 | 26,700 |
2009/03/03 | 111 | 112 | 109 | 112 | 48,800 |
2009/03/02 | 113 | 116 | 112 | 114 | 16,300 |
2009/02/27 | 115 | 116 | 113 | 116 | 22,900 |
2009/02/26 | 115 | 115 | 113 | 114 | 17,700 |
2009/02/25 | 114 | 115 | 114 | 115 | 23,700 |
2009/02/24 | 111 | 115 | 106 | 112 | 92,500 |
2009/02/23 | 116 | 120 | 116 | 119 | 122,900 |
2009/02/20 | 120 | 121 | 116 | 118 | 50,000 |
2009/02/19 | 116 | 120 | 116 | 120 | 41,200 |
2009/02/18 | 115 | 118 | 115 | 116 | 73,100 |
2009/02/17 | 117 | 118 | 117 | 118 | 41,600 |
2009/02/16 | 116 | 118 | 115 | 118 | 37,000 |
2009/02/13 | 118 | 120 | 116 | 117 | 43,700 |
2009/02/12 | 120 | 120 | 118 | 120 | 24,600 |
2009/02/10 | 122 | 123 | 121 | 122 | 9,200 |
2009/02/09 | 122 | 122 | 119 | 120 | 36,100 |
2009/02/06 | 125 | 126 | 122 | 122 | 18,000 |
2009/02/05 | 124 | 125 | 122 | 124 | 15,100 |
2009/02/04 | 124 | 124 | 122 | 124 | 10,500 |
2009/02/03 | 123 | 125 | 122 | 124 | 33,000 |
2009/02/02 | 121 | 125 | 121 | 121 | 36,300 |
2009/01/30 | 123 | 126 | 121 | 126 | 46,400 |
2009/01/29 | 122 | 125 | 118 | 125 | 125,200 |
2009/01/28 | 117 | 122 | 117 | 122 | 117,100 |
2009/01/27 | 116 | 116 | 114 | 116 | 25,500 |
2009/01/26 | 112 | 115 | 112 | 115 | 48,300 |
2009/01/23 | 112 | 113 | 111 | 111 | 28,100 |
2009/01/22 | 114 | 115 | 113 | 113 | 13,200 |
2009/01/21 | 114 | 115 | 112 | 114 | 47,500 |
2009/01/20 | 118 | 118 | 115 | 115 | 32,700 |
2009/01/19 | 122 | 122 | 116 | 118 | 64,300 |
2009/01/16 | 118 | 123 | 117 | 122 | 123,000 |
2009/01/15 | 115 | 120 | 113 | 120 | 82,300 |
2009/01/14 | 114 | 117 | 113 | 116 | 26,900 |
2009/01/13 | 113 | 115 | 112 | 113 | 117,000 |
2009/01/09 | 113 | 114 | 111 | 113 | 184,500 |
2009/01/08 | 117 | 134 | 110 | 112 | 1,013,900 |
2009/01/07 | 118 | 120 | 115 | 117 | 149,400 |
2009/01/06 | 113 | 120 | 113 | 117 | 73,800 |
2009/01/05 | 115 | 116 | 112 | 112 | 34,400 |