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 |
---|---|---|---|---|---|
2011/12/30 | 133 | 138 | 133 | 138 | 3,700 |
2011/12/29 | 134 | 135 | 133 | 133 | 7,000 |
2011/12/28 | 133 | 135 | 132 | 134 | 4,100 |
2011/12/27 | 130 | 134 | 130 | 132 | 18,200 |
2011/12/26 | 136 | 136 | 133 | 133 | 10,500 |
2011/12/22 | 137 | 137 | 133 | 135 | 23,200 |
2011/12/21 | 136 | 136 | 125 | 131 | 14,600 |
2011/12/20 | 134 | 136 | 133 | 136 | 4,200 |
2011/12/19 | 135 | 136 | 132 | 135 | 21,100 |
2011/12/16 | 139 | 142 | 137 | 137 | 6,000 |
2011/12/15 | 140 | 141 | 137 | 137 | 9,200 |
2011/12/14 | 145 | 145 | 140 | 140 | 29,800 |
2011/12/13 | 142 | 144 | 142 | 143 | 3,300 |
2011/12/12 | 141 | 144 | 138 | 143 | 15,800 |
2011/12/09 | 138 | 141 | 138 | 140 | 16,400 |
2011/12/08 | 142 | 142 | 140 | 142 | 6,400 |
2011/12/07 | 141 | 143 | 139 | 142 | 14,600 |
2011/12/06 | 143 | 144 | 141 | 141 | 12,400 |
2011/12/05 | 144 | 144 | 142 | 143 | 2,800 |
2011/12/02 | 146 | 146 | 144 | 144 | 17,500 |
2011/12/01 | 144 | 146 | 142 | 145 | 19,900 |
2011/11/30 | 145 | 146 | 142 | 146 | 28,500 |
2011/11/29 | 138 | 140 | 138 | 140 | 3,000 |
2011/11/28 | 138 | 142 | 136 | 138 | 14,900 |
2011/11/25 | 131 | 136 | 128 | 136 | 26,400 |
2011/11/24 | 136 | 137 | 135 | 135 | 9,600 |
2011/11/22 | 137 | 139 | 134 | 139 | 14,700 |
2011/11/21 | 135 | 138 | 135 | 137 | 13,500 |
2011/11/18 | 138 | 140 | 136 | 138 | 21,500 |
2011/11/17 | 140 | 142 | 139 | 140 | 18,100 |
2011/11/16 | 144 | 145 | 142 | 144 | 13,700 |
2011/11/15 | 144 | 145 | 140 | 141 | 17,300 |
2011/11/14 | 146 | 146 | 142 | 144 | 11,300 |
2011/11/11 | 146 | 147 | 143 | 147 | 11,900 |
2011/11/10 | 142 | 145 | 141 | 145 | 16,000 |
2011/11/09 | 139 | 149 | 139 | 145 | 28,700 |
2011/11/08 | 144 | 151 | 140 | 140 | 114,200 |
2011/11/07 | 137 | 141 | 137 | 140 | 25,600 |
2011/11/04 | 131 | 137 | 131 | 134 | 29,300 |
2011/11/02 | 131 | 132 | 129 | 132 | 26,800 |
2011/11/01 | 126 | 131 | 124 | 130 | 28,200 |
2011/10/31 | 133 | 133 | 126 | 126 | 30,000 |
2011/10/28 | 130 | 132 | 122 | 132 | 81,800 |
2011/10/27 | 126 | 129 | 124 | 129 | 34,400 |
2011/10/26 | 121 | 124 | 120 | 123 | 28,400 |
2011/10/25 | 128 | 129 | 122 | 124 | 38,600 |
2011/10/24 | 120 | 125 | 118 | 125 | 37,500 |
2011/10/21 | 119 | 119 | 117 | 117 | 10,200 |
2011/10/20 | 118 | 119 | 117 | 118 | 10,100 |
2011/10/19 | 122 | 123 | 117 | 118 | 64,600 |
2011/10/18 | 121 | 122 | 120 | 120 | 15,500 |
2011/10/17 | 120 | 125 | 119 | 121 | 25,100 |
2011/10/14 | 120 | 121 | 118 | 118 | 9,600 |
2011/10/13 | 122 | 123 | 119 | 121 | 31,600 |
2011/10/12 | 119 | 123 | 118 | 121 | 28,200 |
2011/10/11 | 117 | 120 | 116 | 119 | 24,700 |
2011/10/07 | 117 | 119 | 116 | 117 | 12,300 |
2011/10/06 | 115 | 118 | 113 | 115 | 25,600 |
2011/10/05 | 115 | 116 | 115 | 115 | 18,000 |
2011/10/04 | 115 | 117 | 113 | 115 | 38,500 |
2011/10/03 | 124 | 125 | 120 | 120 | 12,800 |
2011/09/30 | 131 | 132 | 126 | 127 | 38,500 |
2011/09/29 | 128 | 128 | 125 | 126 | 25,900 |
2011/09/28 | 126 | 128 | 126 | 128 | 17,600 |
2011/09/27 | 127 | 127 | 125 | 126 | 10,500 |
2011/09/26 | 130 | 130 | 119 | 124 | 15,300 |
2011/09/22 | 133 | 134 | 129 | 131 | 25,600 |
2011/09/21 | 137 | 139 | 136 | 136 | 7,500 |
2011/09/20 | 138 | 138 | 136 | 136 | 8,100 |
2011/09/16 | 137 | 142 | 137 | 141 | 13,300 |
2011/09/15 | 138 | 138 | 136 | 137 | 12,400 |
2011/09/14 | 141 | 142 | 135 | 136 | 24,200 |
2011/09/13 | 142 | 143 | 138 | 141 | 33,000 |
2011/09/12 | 141 | 142 | 141 | 142 | 14,000 |
2011/09/09 | 143 | 144 | 143 | 143 | 36,800 |
2011/09/08 | 151 | 151 | 144 | 144 | 57,600 |
2011/09/07 | 150 | 150 | 149 | 150 | 7,000 |
2011/09/06 | 152 | 152 | 148 | 149 | 11,400 |
2011/09/05 | 151 | 153 | 150 | 151 | 7,500 |
2011/09/02 | 151 | 152 | 151 | 152 | 5,200 |
2011/09/01 | 155 | 155 | 152 | 153 | 6,700 |
2011/08/31 | 155 | 155 | 154 | 154 | 7,100 |
2011/08/30 | 156 | 156 | 154 | 155 | 13,100 |
2011/08/29 | 154 | 155 | 153 | 154 | 66,200 |
2011/08/26 | 155 | 155 | 151 | 152 | 308,900 |
2011/08/25 | 157 | 158 | 155 | 156 | 31,200 |
2011/08/24 | 155 | 159 | 155 | 155 | 19,000 |
2011/08/23 | 157 | 159 | 155 | 158 | 17,100 |
2011/08/22 | 155 | 158 | 155 | 155 | 15,500 |
2011/08/19 | 161 | 161 | 153 | 155 | 48,000 |
2011/08/18 | 158 | 159 | 153 | 158 | 25,200 |
2011/08/17 | 156 | 159 | 152 | 159 | 32,800 |
2011/08/16 | 157 | 158 | 154 | 158 | 13,700 |
2011/08/15 | 156 | 156 | 155 | 155 | 4,500 |
2011/08/12 | 154 | 154 | 152 | 153 | 3,900 |
2011/08/11 | 150 | 152 | 148 | 152 | 10,000 |
2011/08/10 | 153 | 153 | 151 | 151 | 10,200 |
2011/08/09 | 150 | 153 | 147 | 152 | 31,200 |
2011/08/08 | 153 | 154 | 150 | 153 | 21,500 |
2011/08/05 | 153 | 156 | 150 | 156 | 24,400 |
2011/08/04 | 155 | 156 | 154 | 155 | 11,200 |
2011/08/03 | 155 | 158 | 155 | 156 | 11,100 |
2011/08/02 | 160 | 160 | 155 | 157 | 44,000 |
2011/08/01 | 157 | 160 | 157 | 159 | 15,000 |
2011/07/29 | 157 | 159 | 157 | 157 | 15,100 |
2011/07/28 | 157 | 160 | 157 | 160 | 13,000 |
2011/07/27 | 160 | 161 | 159 | 159 | 12,100 |
2011/07/26 | 160 | 162 | 160 | 160 | 9,700 |
2011/07/25 | 161 | 162 | 160 | 160 | 6,700 |
2011/07/22 | 157 | 161 | 157 | 161 | 9,900 |
2011/07/21 | 162 | 163 | 154 | 158 | 42,600 |
2011/07/20 | 164 | 165 | 161 | 161 | 28,500 |
2011/07/19 | 160 | 163 | 160 | 163 | 15,500 |
2011/07/15 | 160 | 160 | 157 | 160 | 12,100 |
2011/07/14 | 160 | 160 | 157 | 159 | 34,100 |
2011/07/13 | 158 | 163 | 158 | 162 | 27,200 |
2011/07/12 | 161 | 162 | 159 | 160 | 42,200 |
2011/07/11 | 163 | 164 | 159 | 164 | 34,300 |
2011/07/08 | 163 | 165 | 162 | 162 | 18,000 |
2011/07/07 | 164 | 164 | 161 | 163 | 45,100 |
2011/07/06 | 158 | 162 | 158 | 161 | 28,600 |
2011/07/05 | 164 | 164 | 160 | 161 | 40,200 |
2011/07/04 | 165 | 165 | 162 | 163 | 45,900 |
2011/07/01 | 155 | 165 | 155 | 165 | 105,000 |
2011/06/30 | 154 | 155 | 153 | 155 | 19,100 |
2011/06/29 | 153 | 154 | 152 | 154 | 9,900 |
2011/06/28 | 152 | 152 | 151 | 151 | 7,500 |
2011/06/27 | 153 | 153 | 150 | 151 | 31,500 |
2011/06/24 | 152 | 154 | 152 | 153 | 22,200 |
2011/06/23 | 154 | 155 | 154 | 155 | 5,000 |
2011/06/22 | 152 | 155 | 152 | 155 | 19,600 |
2011/06/21 | 150 | 154 | 149 | 152 | 23,100 |
2011/06/20 | 148 | 152 | 148 | 150 | 11,000 |
2011/06/17 | 151 | 152 | 148 | 148 | 21,300 |
2011/06/16 | 152 | 155 | 150 | 150 | 10,200 |
2011/06/15 | 153 | 153 | 151 | 152 | 10,700 |
2011/06/14 | 150 | 153 | 150 | 151 | 17,700 |
2011/06/13 | 155 | 155 | 147 | 148 | 61,500 |
2011/06/10 | 156 | 158 | 155 | 155 | 54,100 |
2011/06/09 | 158 | 161 | 150 | 155 | 68,600 |
2011/06/08 | 158 | 158 | 155 | 158 | 11,600 |
2011/06/07 | 155 | 158 | 153 | 157 | 30,900 |
2011/06/06 | 157 | 157 | 155 | 155 | 7,000 |
2011/06/03 | 157 | 159 | 156 | 156 | 16,200 |
2011/06/02 | 158 | 159 | 156 | 157 | 13,100 |
2011/06/01 | 161 | 161 | 159 | 161 | 7,800 |
2011/05/31 | 161 | 162 | 159 | 162 | 13,000 |
2011/05/30 | 155 | 162 | 155 | 160 | 24,900 |
2011/05/27 | 160 | 160 | 157 | 159 | 10,800 |
2011/05/26 | 160 | 160 | 158 | 158 | 6,000 |
2011/05/25 | 160 | 160 | 155 | 157 | 19,600 |
2011/05/24 | 163 | 164 | 158 | 158 | 17,500 |
2011/05/23 | 163 | 163 | 162 | 163 | 11,400 |
2011/05/20 | 164 | 164 | 162 | 162 | 7,700 |
2011/05/19 | 163 | 167 | 163 | 164 | 10,000 |
2011/05/18 | 160 | 165 | 160 | 165 | 9,900 |
2011/05/17 | 164 | 168 | 164 | 164 | 7,900 |
2011/05/16 | 168 | 168 | 163 | 167 | 17,700 |
2011/05/13 | 174 | 174 | 172 | 172 | 12,900 |
2011/05/12 | 175 | 177 | 174 | 174 | 7,300 |
2011/05/11 | 176 | 177 | 175 | 175 | 13,500 |
2011/05/10 | 177 | 178 | 175 | 176 | 7,000 |
2011/05/09 | 180 | 180 | 176 | 177 | 10,500 |
2011/05/06 | 177 | 179 | 177 | 178 | 2,400 |
2011/05/02 | 179 | 181 | 177 | 180 | 10,200 |
2011/04/28 | 178 | 179 | 175 | 179 | 20,700 |
2011/04/27 | 174 | 179 | 172 | 176 | 20,600 |
2011/04/26 | 177 | 177 | 173 | 174 | 15,800 |
2011/04/25 | 177 | 178 | 175 | 177 | 15,200 |
2011/04/22 | 177 | 179 | 176 | 177 | 8,900 |
2011/04/21 | 179 | 179 | 175 | 176 | 21,900 |
2011/04/20 | 180 | 181 | 175 | 176 | 18,200 |
2011/04/19 | 178 | 183 | 178 | 180 | 18,700 |
2011/04/18 | 174 | 179 | 172 | 178 | 21,200 |
2011/04/15 | 175 | 179 | 175 | 179 | 25,900 |
2011/04/14 | 173 | 175 | 172 | 174 | 9,400 |
2011/04/13 | 171 | 177 | 171 | 173 | 9,800 |
2011/04/12 | 175 | 177 | 173 | 173 | 6,500 |
2011/04/11 | 175 | 177 | 174 | 177 | 6,600 |
2011/04/08 | 174 | 177 | 172 | 177 | 15,200 |
2011/04/07 | 176 | 177 | 175 | 176 | 7,800 |
2011/04/06 | 180 | 180 | 174 | 176 | 27,800 |
2011/04/05 | 183 | 183 | 175 | 175 | 25,100 |
2011/04/04 | 178 | 185 | 176 | 183 | 35,100 |
2011/04/01 | 176 | 178 | 176 | 176 | 26,000 |
2011/03/31 | 178 | 178 | 171 | 174 | 71,600 |
2011/03/30 | 174 | 178 | 170 | 173 | 67,500 |
2011/03/29 | 176 | 176 | 169 | 174 | 41,000 |
2011/03/28 | 175 | 182 | 170 | 176 | 69,600 |
2011/03/25 | 184 | 185 | 179 | 180 | 35,100 |
2011/03/24 | 190 | 190 | 184 | 184 | 30,800 |
2011/03/23 | 198 | 198 | 189 | 191 | 42,800 |
2011/03/22 | 195 | 195 | 186 | 193 | 86,600 |
2011/03/18 | 174 | 181 | 170 | 180 | 144,700 |
2011/03/17 | 166 | 186 | 166 | 179 | 52,800 |
2011/03/16 | 167 | 180 | 155 | 179 | 106,700 |
2011/03/15 | 202 | 210 | 157 | 170 | 92,200 |
2011/03/14 | 207 | 238 | 176 | 237 | 115,100 |
2011/03/11 | 232 | 235 | 231 | 231 | 60,600 |
2011/03/10 | 234 | 235 | 232 | 234 | 16,700 |
2011/03/09 | 239 | 239 | 234 | 234 | 18,300 |
2011/03/08 | 234 | 236 | 234 | 234 | 13,900 |
2011/03/07 | 236 | 236 | 232 | 235 | 27,900 |
2011/03/04 | 234 | 235 | 234 | 234 | 8,100 |
2011/03/03 | 234 | 235 | 231 | 234 | 20,800 |
2011/03/02 | 231 | 235 | 231 | 233 | 15,600 |
2011/03/01 | 236 | 236 | 233 | 234 | 19,000 |
2011/02/28 | 232 | 237 | 230 | 235 | 26,900 |
2011/02/25 | 231 | 236 | 229 | 231 | 30,700 |
2011/02/24 | 231 | 238 | 231 | 232 | 79,400 |
2011/02/23 | 235 | 238 | 234 | 235 | 132,000 |
2011/02/22 | 238 | 238 | 235 | 237 | 34,000 |
2011/02/21 | 244 | 245 | 241 | 241 | 37,600 |
2011/02/18 | 242 | 245 | 242 | 245 | 34,700 |
2011/02/17 | 238 | 242 | 238 | 242 | 30,700 |
2011/02/16 | 239 | 239 | 238 | 238 | 23,600 |
2011/02/15 | 242 | 242 | 239 | 239 | 41,300 |
2011/02/14 | 243 | 243 | 240 | 240 | 22,200 |
2011/02/10 | 240 | 242 | 239 | 241 | 12,400 |
2011/02/09 | 240 | 240 | 238 | 239 | 25,600 |
2011/02/08 | 240 | 240 | 238 | 238 | 16,400 |
2011/02/07 | 237 | 239 | 237 | 238 | 14,300 |
2011/02/04 | 236 | 240 | 236 | 237 | 28,600 |
2011/02/03 | 240 | 240 | 236 | 237 | 18,000 |
2011/02/02 | 238 | 240 | 238 | 240 | 25,400 |
2011/02/01 | 235 | 239 | 233 | 238 | 38,000 |
2011/01/31 | 236 | 236 | 232 | 234 | 42,800 |
2011/01/28 | 237 | 238 | 231 | 237 | 141,600 |
2011/01/27 | 241 | 243 | 241 | 242 | 33,900 |
2011/01/26 | 239 | 245 | 239 | 242 | 59,700 |
2011/01/25 | 241 | 241 | 239 | 239 | 46,700 |
2011/01/24 | 241 | 241 | 239 | 240 | 42,000 |
2011/01/21 | 239 | 243 | 239 | 240 | 32,200 |
2011/01/20 | 242 | 245 | 240 | 241 | 42,300 |
2011/01/19 | 240 | 243 | 239 | 241 | 44,700 |
2011/01/18 | 242 | 243 | 240 | 240 | 31,000 |
2011/01/17 | 247 | 247 | 242 | 243 | 27,500 |
2011/01/14 | 238 | 244 | 238 | 244 | 43,500 |
2011/01/13 | 242 | 244 | 239 | 242 | 45,400 |
2011/01/12 | 248 | 248 | 244 | 244 | 38,100 |
2011/01/11 | 244 | 245 | 243 | 245 | 32,900 |
2011/01/07 | 243 | 244 | 243 | 244 | 26,400 |
2011/01/06 | 242 | 245 | 242 | 242 | 82,900 |
2011/01/05 | 247 | 247 | 243 | 244 | 88,700 |
2011/01/04 | 242 | 244 | 241 | 243 | 41,200 |