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 |
---|---|---|---|---|---|
2012/12/28 | 163 | 163 | 160 | 160 | 63,100 |
2012/12/27 | 159 | 168 | 159 | 162 | 156,300 |
2012/12/26 | 157 | 159 | 157 | 157 | 84,300 |
2012/12/25 | 155 | 156 | 155 | 156 | 64,400 |
2012/12/21 | 155 | 155 | 153 | 153 | 85,000 |
2012/12/20 | 155 | 156 | 153 | 155 | 70,900 |
2012/12/19 | 155 | 157 | 154 | 154 | 102,600 |
2012/12/18 | 155 | 156 | 154 | 154 | 46,900 |
2012/12/17 | 155 | 157 | 154 | 154 | 39,400 |
2012/12/14 | 152 | 157 | 151 | 155 | 64,800 |
2012/12/13 | 157 | 157 | 153 | 153 | 72,500 |
2012/12/12 | 161 | 161 | 155 | 156 | 76,000 |
2012/12/11 | 158 | 162 | 156 | 160 | 148,600 |
2012/12/10 | 156 | 158 | 155 | 158 | 76,500 |
2012/12/07 | 153 | 156 | 151 | 156 | 104,600 |
2012/12/06 | 152 | 155 | 151 | 153 | 113,500 |
2012/12/05 | 149 | 152 | 149 | 151 | 30,400 |
2012/12/04 | 149 | 152 | 147 | 150 | 39,400 |
2012/12/03 | 150 | 151 | 148 | 151 | 31,000 |
2012/11/30 | 150 | 154 | 149 | 149 | 86,100 |
2012/11/29 | 148 | 155 | 148 | 153 | 347,600 |
2012/11/28 | 147 | 149 | 145 | 149 | 207,400 |
2012/11/27 | 145 | 147 | 145 | 147 | 49,800 |
2012/11/26 | 148 | 148 | 145 | 145 | 56,500 |
2012/11/22 | 148 | 148 | 146 | 146 | 72,200 |
2012/11/21 | 149 | 149 | 146 | 147 | 18,100 |
2012/11/20 | 147 | 149 | 147 | 149 | 35,600 |
2012/11/19 | 146 | 147 | 145 | 147 | 39,700 |
2012/11/16 | 144 | 146 | 144 | 146 | 18,700 |
2012/11/15 | 144 | 145 | 144 | 144 | 6,700 |
2012/11/14 | 143 | 145 | 143 | 144 | 15,500 |
2012/11/13 | 144 | 144 | 143 | 143 | 15,100 |
2012/11/12 | 144 | 145 | 143 | 143 | 27,900 |
2012/11/09 | 144 | 145 | 143 | 144 | 95,300 |
2012/11/08 | 141 | 145 | 141 | 143 | 34,700 |
2012/11/07 | 144 | 144 | 142 | 142 | 51,900 |
2012/11/06 | 142 | 143 | 142 | 143 | 18,200 |
2012/11/05 | 143 | 144 | 142 | 142 | 36,500 |
2012/11/02 | 141 | 143 | 141 | 143 | 51,100 |
2012/11/01 | 142 | 143 | 141 | 141 | 21,400 |
2012/10/31 | 140 | 143 | 140 | 141 | 21,300 |
2012/10/30 | 144 | 144 | 139 | 139 | 111,600 |
2012/10/29 | 143 | 143 | 142 | 142 | 50,300 |
2012/10/26 | 143 | 145 | 142 | 143 | 30,500 |
2012/10/25 | 144 | 144 | 142 | 143 | 41,900 |
2012/10/24 | 144 | 146 | 143 | 146 | 25,200 |
2012/10/23 | 148 | 148 | 144 | 146 | 48,500 |
2012/10/22 | 148 | 148 | 145 | 146 | 52,600 |
2012/10/19 | 150 | 155 | 143 | 146 | 339,600 |
2012/10/18 | 139 | 141 | 138 | 140 | 29,300 |
2012/10/17 | 139 | 140 | 138 | 139 | 29,100 |
2012/10/16 | 139 | 140 | 138 | 140 | 52,400 |
2012/10/15 | 138 | 140 | 137 | 140 | 34,600 |
2012/10/12 | 141 | 141 | 138 | 140 | 19,500 |
2012/10/11 | 138 | 142 | 138 | 141 | 27,000 |
2012/10/10 | 144 | 144 | 140 | 140 | 19,800 |
2012/10/09 | 146 | 146 | 141 | 141 | 47,400 |
2012/10/05 | 143 | 144 | 142 | 143 | 44,200 |
2012/10/04 | 143 | 143 | 141 | 143 | 33,400 |
2012/10/03 | 144 | 144 | 141 | 142 | 21,800 |
2012/10/02 | 145 | 146 | 142 | 144 | 45,400 |
2012/10/01 | 145 | 146 | 140 | 146 | 148,500 |
2012/09/28 | 150 | 151 | 145 | 146 | 106,200 |
2012/09/27 | 157 | 159 | 148 | 149 | 636,000 |
2012/09/26 | 139 | 142 | 139 | 142 | 9,000 |
2012/09/25 | 142 | 142 | 140 | 142 | 9,800 |
2012/09/24 | 142 | 142 | 141 | 142 | 2,700 |
2012/09/21 | 140 | 144 | 140 | 141 | 16,200 |
2012/09/20 | 142 | 144 | 140 | 141 | 80,000 |
2012/09/19 | 143 | 143 | 141 | 143 | 10,500 |
2012/09/18 | 140 | 142 | 140 | 142 | 19,600 |
2012/09/14 | 141 | 142 | 140 | 142 | 37,600 |
2012/09/13 | 141 | 144 | 141 | 142 | 16,200 |
2012/09/12 | 142 | 145 | 142 | 143 | 16,000 |
2012/09/11 | 145 | 145 | 141 | 142 | 19,600 |
2012/09/10 | 145 | 146 | 141 | 145 | 22,500 |
2012/09/07 | 141 | 145 | 141 | 145 | 24,700 |
2012/09/06 | 144 | 144 | 133 | 141 | 69,600 |
2012/09/05 | 140 | 145 | 140 | 145 | 15,900 |
2012/09/04 | 140 | 146 | 139 | 143 | 24,200 |
2012/09/03 | 145 | 145 | 136 | 140 | 32,400 |
2012/08/31 | 140 | 145 | 140 | 145 | 7,900 |
2012/08/30 | 143 | 143 | 138 | 143 | 20,600 |
2012/08/29 | 146 | 146 | 142 | 144 | 44,100 |
2012/08/28 | 152 | 155 | 145 | 147 | 241,500 |
2012/08/27 | 151 | 153 | 151 | 151 | 25,900 |
2012/08/24 | 155 | 155 | 151 | 152 | 25,100 |
2012/08/23 | 154 | 154 | 153 | 153 | 14,500 |
2012/08/22 | 153 | 156 | 153 | 154 | 20,300 |
2012/08/21 | 156 | 156 | 153 | 155 | 18,400 |
2012/08/20 | 157 | 157 | 154 | 156 | 13,600 |
2012/08/17 | 158 | 158 | 155 | 157 | 10,100 |
2012/08/16 | 155 | 160 | 155 | 158 | 57,000 |
2012/08/15 | 151 | 154 | 148 | 154 | 16,200 |
2012/08/14 | 154 | 166 | 151 | 153 | 110,600 |
2012/08/13 | 152 | 154 | 152 | 154 | 15,300 |
2012/08/10 | 152 | 154 | 152 | 153 | 12,700 |
2012/08/09 | 153 | 154 | 151 | 152 | 16,700 |
2012/08/08 | 151 | 153 | 150 | 152 | 21,600 |
2012/08/07 | 145 | 152 | 145 | 150 | 51,600 |
2012/08/06 | 141 | 144 | 141 | 144 | 12,200 |
2012/08/03 | 142 | 142 | 138 | 140 | 34,300 |
2012/08/02 | 146 | 146 | 142 | 142 | 8,300 |
2012/08/01 | 145 | 146 | 144 | 144 | 5,600 |
2012/07/31 | 146 | 146 | 139 | 145 | 27,900 |
2012/07/30 | 145 | 146 | 142 | 146 | 22,300 |
2012/07/27 | 141 | 146 | 140 | 145 | 36,700 |
2012/07/26 | 141 | 143 | 139 | 143 | 18,400 |
2012/07/25 | 143 | 143 | 140 | 140 | 24,200 |
2012/07/24 | 143 | 144 | 143 | 143 | 14,600 |
2012/07/23 | 148 | 148 | 143 | 143 | 37,600 |
2012/07/20 | 149 | 149 | 145 | 147 | 10,400 |
2012/07/19 | 151 | 152 | 149 | 150 | 7,200 |
2012/07/18 | 155 | 155 | 150 | 150 | 22,000 |
2012/07/17 | 148 | 155 | 146 | 153 | 45,400 |
2012/07/13 | 147 | 150 | 143 | 148 | 18,500 |
2012/07/12 | 148 | 149 | 145 | 146 | 25,400 |
2012/07/11 | 151 | 154 | 148 | 148 | 11,700 |
2012/07/10 | 153 | 154 | 151 | 151 | 31,500 |
2012/07/09 | 152 | 155 | 147 | 153 | 54,000 |
2012/07/06 | 157 | 157 | 155 | 156 | 16,900 |
2012/07/05 | 156 | 157 | 153 | 156 | 48,200 |
2012/07/04 | 155 | 158 | 155 | 157 | 37,400 |
2012/07/03 | 154 | 154 | 153 | 153 | 9,200 |
2012/07/02 | 154 | 155 | 153 | 153 | 14,300 |
2012/06/29 | 150 | 153 | 150 | 153 | 15,200 |
2012/06/28 | 152 | 152 | 150 | 152 | 7,500 |
2012/06/27 | 154 | 154 | 149 | 152 | 30,300 |
2012/06/26 | 152 | 153 | 150 | 152 | 22,000 |
2012/06/25 | 152 | 155 | 151 | 152 | 31,500 |
2012/06/22 | 150 | 153 | 150 | 153 | 20,100 |
2012/06/21 | 147 | 154 | 147 | 152 | 60,500 |
2012/06/20 | 144 | 152 | 144 | 149 | 41,900 |
2012/06/19 | 146 | 149 | 143 | 144 | 29,000 |
2012/06/18 | 147 | 147 | 142 | 145 | 41,900 |
2012/06/15 | 144 | 144 | 142 | 142 | 6,700 |
2012/06/14 | 142 | 145 | 140 | 143 | 41,400 |
2012/06/13 | 150 | 150 | 145 | 146 | 3,100 |
2012/06/12 | 148 | 150 | 146 | 150 | 10,400 |
2012/06/11 | 150 | 150 | 147 | 148 | 17,000 |
2012/06/08 | 147 | 149 | 146 | 149 | 18,200 |
2012/06/07 | 146 | 147 | 144 | 147 | 13,000 |
2012/06/06 | 140 | 145 | 140 | 145 | 34,600 |
2012/06/05 | 135 | 138 | 133 | 138 | 12,800 |
2012/06/04 | 131 | 133 | 129 | 132 | 16,500 |
2012/06/01 | 134 | 136 | 133 | 136 | 5,600 |
2012/05/31 | 134 | 137 | 130 | 137 | 21,300 |
2012/05/30 | 134 | 137 | 133 | 134 | 10,500 |
2012/05/29 | 135 | 136 | 133 | 134 | 13,400 |
2012/05/28 | 135 | 137 | 133 | 136 | 13,300 |
2012/05/25 | 140 | 140 | 137 | 137 | 22,100 |
2012/05/24 | 140 | 141 | 138 | 138 | 39,600 |
2012/05/23 | 145 | 146 | 138 | 139 | 24,900 |
2012/05/22 | 150 | 150 | 145 | 145 | 8,400 |
2012/05/21 | 145 | 150 | 145 | 150 | 15,800 |
2012/05/18 | 147 | 150 | 145 | 150 | 27,200 |
2012/05/17 | 146 | 150 | 143 | 149 | 39,400 |
2012/05/16 | 139 | 145 | 138 | 145 | 27,100 |
2012/05/15 | 145 | 145 | 136 | 142 | 89,000 |
2012/05/14 | 155 | 155 | 146 | 149 | 47,900 |
2012/05/11 | 164 | 165 | 157 | 157 | 38,600 |
2012/05/10 | 165 | 165 | 163 | 165 | 19,300 |
2012/05/09 | 168 | 169 | 165 | 165 | 26,500 |
2012/05/08 | 165 | 170 | 164 | 170 | 22,100 |
2012/05/07 | 163 | 169 | 160 | 164 | 39,700 |
2012/05/02 | 166 | 168 | 166 | 166 | 16,500 |
2012/05/01 | 167 | 169 | 167 | 167 | 18,000 |
2012/04/27 | 171 | 172 | 167 | 169 | 23,200 |
2012/04/26 | 175 | 175 | 170 | 170 | 32,500 |
2012/04/25 | 176 | 176 | 173 | 174 | 26,000 |
2012/04/24 | 177 | 177 | 172 | 175 | 52,000 |
2012/04/23 | 175 | 185 | 175 | 178 | 154,900 |
2012/04/20 | 176 | 177 | 174 | 177 | 33,300 |
2012/04/19 | 179 | 180 | 176 | 176 | 34,200 |
2012/04/18 | 177 | 180 | 173 | 179 | 198,800 |
2012/04/17 | 171 | 183 | 169 | 180 | 338,800 |
2012/04/16 | 164 | 170 | 164 | 170 | 29,200 |
2012/04/13 | 165 | 166 | 163 | 164 | 7,500 |
2012/04/12 | 157 | 165 | 157 | 165 | 43,300 |
2012/04/11 | 162 | 166 | 157 | 160 | 59,000 |
2012/04/10 | 170 | 172 | 165 | 166 | 98,600 |
2012/04/09 | 174 | 176 | 170 | 172 | 63,400 |
2012/04/06 | 177 | 177 | 172 | 176 | 96,400 |
2012/04/05 | 170 | 175 | 169 | 175 | 133,800 |
2012/04/04 | 164 | 179 | 163 | 170 | 475,400 |
2012/04/03 | 162 | 163 | 161 | 162 | 15,900 |
2012/04/02 | 161 | 164 | 159 | 162 | 24,100 |
2012/03/30 | 161 | 161 | 156 | 160 | 22,400 |
2012/03/29 | 162 | 162 | 160 | 161 | 14,700 |
2012/03/28 | 162 | 162 | 161 | 162 | 9,100 |
2012/03/27 | 162 | 163 | 160 | 162 | 19,500 |
2012/03/26 | 165 | 165 | 158 | 159 | 41,000 |
2012/03/23 | 163 | 163 | 160 | 161 | 39,200 |
2012/03/22 | 162 | 162 | 161 | 161 | 17,400 |
2012/03/21 | 163 | 164 | 162 | 162 | 19,600 |
2012/03/19 | 162 | 164 | 161 | 162 | 20,400 |
2012/03/16 | 165 | 166 | 164 | 164 | 34,300 |
2012/03/15 | 167 | 168 | 165 | 165 | 17,100 |
2012/03/14 | 167 | 168 | 165 | 165 | 21,000 |
2012/03/13 | 166 | 167 | 164 | 166 | 32,800 |
2012/03/12 | 171 | 171 | 165 | 165 | 24,900 |
2012/03/09 | 168 | 172 | 166 | 172 | 60,600 |
2012/03/08 | 165 | 166 | 163 | 165 | 29,000 |
2012/03/07 | 166 | 167 | 164 | 167 | 19,200 |
2012/03/06 | 166 | 169 | 162 | 166 | 80,000 |
2012/03/05 | 164 | 166 | 162 | 163 | 38,600 |
2012/03/02 | 165 | 165 | 161 | 165 | 55,100 |
2012/03/01 | 171 | 172 | 165 | 166 | 64,800 |
2012/02/29 | 173 | 175 | 171 | 172 | 42,800 |
2012/02/28 | 174 | 175 | 172 | 173 | 63,000 |
2012/02/27 | 175 | 176 | 174 | 175 | 64,900 |
2012/02/24 | 180 | 180 | 175 | 177 | 131,800 |
2012/02/23 | 178 | 178 | 175 | 178 | 35,200 |
2012/02/22 | 174 | 182 | 174 | 178 | 82,900 |
2012/02/21 | 173 | 176 | 173 | 174 | 22,000 |
2012/02/20 | 176 | 176 | 173 | 176 | 34,100 |
2012/02/17 | 174 | 176 | 173 | 175 | 35,900 |
2012/02/16 | 176 | 180 | 173 | 173 | 58,900 |
2012/02/15 | 174 | 177 | 174 | 175 | 43,500 |
2012/02/14 | 175 | 179 | 173 | 179 | 54,300 |
2012/02/13 | 175 | 176 | 175 | 176 | 13,900 |
2012/02/10 | 179 | 179 | 175 | 176 | 24,400 |
2012/02/09 | 175 | 179 | 173 | 179 | 42,300 |
2012/02/08 | 177 | 180 | 176 | 177 | 30,900 |
2012/02/07 | 174 | 178 | 171 | 175 | 69,100 |
2012/02/06 | 176 | 177 | 171 | 173 | 94,300 |
2012/02/03 | 179 | 179 | 174 | 176 | 89,200 |
2012/02/02 | 183 | 189 | 176 | 177 | 95,200 |
2012/02/01 | 193 | 195 | 180 | 184 | 276,900 |
2012/01/31 | 185 | 185 | 173 | 179 | 459,400 |
2012/01/30 | 168 | 207 | 168 | 190 | 2,639,400 |
2012/01/27 | 171 | 180 | 166 | 168 | 480,200 |
2012/01/26 | 151 | 195 | 149 | 172 | 1,509,900 |
2012/01/25 | 149 | 149 | 145 | 149 | 17,300 |
2012/01/24 | 148 | 153 | 146 | 148 | 24,900 |
2012/01/23 | 144 | 148 | 142 | 145 | 28,900 |
2012/01/20 | 145 | 145 | 142 | 144 | 19,100 |
2012/01/19 | 141 | 144 | 140 | 143 | 29,700 |
2012/01/18 | 140 | 141 | 140 | 141 | 5,500 |
2012/01/17 | 140 | 140 | 137 | 139 | 12,200 |
2012/01/16 | 142 | 142 | 135 | 141 | 13,400 |
2012/01/13 | 141 | 143 | 141 | 143 | 18,200 |
2012/01/12 | 139 | 142 | 139 | 140 | 11,500 |
2012/01/11 | 139 | 141 | 139 | 140 | 6,500 |
2012/01/10 | 142 | 142 | 139 | 139 | 6,300 |
2012/01/06 | 140 | 140 | 138 | 140 | 5,200 |
2012/01/05 | 140 | 141 | 140 | 140 | 3,800 |
2012/01/04 | 139 | 140 | 137 | 140 | 10,000 |