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 |
---|---|---|---|---|---|
2014/12/30 | 381 | 385 | 381 | 382 | 28,200 |
2014/12/29 | 379 | 381 | 375 | 381 | 38,800 |
2014/12/26 | 377 | 380 | 373 | 375 | 35,900 |
2014/12/25 | 376 | 382 | 376 | 377 | 29,300 |
2014/12/24 | 375 | 384 | 375 | 379 | 68,100 |
2014/12/22 | 376 | 376 | 372 | 374 | 31,500 |
2014/12/19 | 370 | 373 | 366 | 369 | 34,100 |
2014/12/18 | 361 | 367 | 361 | 366 | 48,300 |
2014/12/17 | 355 | 360 | 354 | 355 | 24,200 |
2014/12/16 | 364 | 364 | 355 | 355 | 81,200 |
2014/12/15 | 359 | 364 | 359 | 363 | 36,000 |
2014/12/12 | 363 | 365 | 357 | 358 | 163,700 |
2014/12/11 | 377 | 380 | 365 | 367 | 91,200 |
2014/12/10 | 374 | 376 | 371 | 371 | 24,900 |
2014/12/09 | 378 | 378 | 375 | 376 | 38,100 |
2014/12/08 | 377 | 379 | 376 | 377 | 42,800 |
2014/12/05 | 383 | 384 | 380 | 380 | 34,300 |
2014/12/04 | 384 | 384 | 381 | 383 | 21,100 |
2014/12/03 | 384 | 386 | 384 | 384 | 15,100 |
2014/12/02 | 387 | 387 | 382 | 385 | 13,100 |
2014/12/01 | 389 | 389 | 380 | 385 | 70,900 |
2014/11/28 | 375 | 377 | 371 | 373 | 176,600 |
2014/11/27 | 399 | 401 | 383 | 383 | 120,100 |
2014/11/26 | 399 | 402 | 398 | 400 | 57,100 |
2014/11/25 | 406 | 407 | 397 | 397 | 65,300 |
2014/11/21 | 420 | 420 | 406 | 410 | 46,300 |
2014/11/20 | 416 | 420 | 410 | 416 | 23,500 |
2014/11/19 | 425 | 425 | 400 | 415 | 36,600 |
2014/11/18 | 420 | 424 | 418 | 423 | 32,100 |
2014/11/17 | 425 | 437 | 417 | 420 | 106,800 |
2014/11/14 | 405 | 411 | 404 | 409 | 46,700 |
2014/11/13 | 391 | 405 | 391 | 400 | 49,500 |
2014/11/12 | 397 | 398 | 392 | 394 | 23,600 |
2014/11/11 | 394 | 397 | 391 | 395 | 28,000 |
2014/11/10 | 402 | 403 | 392 | 395 | 37,500 |
2014/11/07 | 405 | 405 | 400 | 402 | 24,000 |
2014/11/06 | 402 | 407 | 402 | 404 | 31,600 |
2014/11/05 | 405 | 405 | 401 | 404 | 32,200 |
2014/11/04 | 405 | 412 | 394 | 403 | 68,000 |
2014/10/31 | 403 | 403 | 398 | 401 | 47,000 |
2014/10/30 | 398 | 402 | 398 | 400 | 31,400 |
2014/10/29 | 404 | 405 | 396 | 399 | 31,100 |
2014/10/28 | 405 | 405 | 400 | 403 | 20,000 |
2014/10/27 | 403 | 407 | 399 | 402 | 40,000 |
2014/10/24 | 394 | 399 | 394 | 398 | 17,800 |
2014/10/23 | 390 | 398 | 388 | 395 | 24,600 |
2014/10/22 | 386 | 397 | 385 | 395 | 52,400 |
2014/10/21 | 393 | 399 | 383 | 387 | 108,900 |
2014/10/20 | 398 | 399 | 387 | 390 | 94,900 |
2014/10/17 | 420 | 423 | 375 | 377 | 263,900 |
2014/10/16 | 406 | 420 | 404 | 412 | 155,100 |
2014/10/15 | 408 | 415 | 396 | 408 | 231,100 |
2014/10/14 | 390 | 408 | 384 | 399 | 222,800 |
2014/10/10 | 371 | 389 | 371 | 387 | 156,400 |
2014/10/09 | 373 | 375 | 370 | 374 | 102,800 |
2014/10/08 | 375 | 379 | 372 | 377 | 31,800 |
2014/10/07 | 380 | 382 | 375 | 375 | 33,900 |
2014/10/06 | 380 | 380 | 375 | 378 | 43,200 |
2014/10/03 | 379 | 387 | 372 | 376 | 116,700 |
2014/10/02 | 366 | 388 | 361 | 382 | 430,600 |
2014/10/01 | 363 | 367 | 359 | 360 | 51,700 |
2014/09/30 | 365 | 369 | 362 | 363 | 44,400 |
2014/09/29 | 364 | 366 | 362 | 366 | 16,900 |
2014/09/26 | 361 | 366 | 361 | 364 | 45,200 |
2014/09/25 | 361 | 368 | 357 | 366 | 95,900 |
2014/09/24 | 358 | 359 | 355 | 357 | 71,200 |
2014/09/22 | 368 | 368 | 360 | 361 | 82,100 |
2014/09/19 | 365 | 367 | 362 | 363 | 54,400 |
2014/09/18 | 367 | 369 | 364 | 366 | 69,200 |
2014/09/17 | 370 | 370 | 365 | 367 | 96,700 |
2014/09/16 | 385 | 386 | 366 | 371 | 183,000 |
2014/09/12 | 404 | 407 | 381 | 383 | 346,400 |
2014/09/11 | 421 | 421 | 412 | 415 | 65,300 |
2014/09/10 | 439 | 439 | 418 | 422 | 214,200 |
2014/09/09 | 405 | 446 | 399 | 444 | 272,900 |
2014/09/08 | 395 | 401 | 393 | 398 | 63,500 |
2014/09/05 | 387 | 394 | 386 | 391 | 37,100 |
2014/09/04 | 395 | 395 | 380 | 386 | 35,700 |
2014/09/03 | 387 | 394 | 387 | 393 | 26,300 |
2014/09/02 | 385 | 399 | 381 | 386 | 68,800 |
2014/09/01 | 377 | 385 | 376 | 381 | 49,200 |
2014/08/29 | 384 | 385 | 381 | 382 | 31,900 |
2014/08/28 | 385 | 385 | 382 | 384 | 38,700 |
2014/08/27 | 384 | 394 | 384 | 387 | 92,300 |
2014/08/26 | 397 | 399 | 396 | 396 | 149,500 |
2014/08/25 | 408 | 408 | 397 | 401 | 43,100 |
2014/08/22 | 412 | 413 | 398 | 400 | 42,100 |
2014/08/21 | 395 | 413 | 393 | 399 | 64,300 |
2014/08/20 | 400 | 400 | 394 | 398 | 49,000 |
2014/08/19 | 400 | 400 | 392 | 398 | 28,200 |
2014/08/18 | 383 | 415 | 383 | 395 | 66,600 |
2014/08/15 | 383 | 384 | 376 | 384 | 23,400 |
2014/08/14 | 379 | 385 | 378 | 379 | 53,500 |
2014/08/13 | 389 | 390 | 376 | 382 | 88,400 |
2014/08/12 | 392 | 393 | 389 | 390 | 21,700 |
2014/08/11 | 399 | 399 | 388 | 396 | 48,600 |
2014/08/08 | 395 | 400 | 390 | 391 | 67,500 |
2014/08/07 | 392 | 396 | 390 | 394 | 53,200 |
2014/08/06 | 400 | 404 | 394 | 397 | 52,800 |
2014/08/05 | 409 | 413 | 402 | 404 | 118,400 |
2014/08/04 | 415 | 418 | 412 | 415 | 58,100 |
2014/08/01 | 412 | 416 | 411 | 415 | 61,600 |
2014/07/31 | 418 | 424 | 412 | 412 | 96,100 |
2014/07/30 | 419 | 429 | 417 | 418 | 97,100 |
2014/07/29 | 414 | 419 | 413 | 416 | 76,600 |
2014/07/28 | 412 | 419 | 410 | 413 | 49,200 |
2014/07/25 | 409 | 417 | 409 | 415 | 72,300 |
2014/07/24 | 405 | 414 | 403 | 412 | 138,100 |
2014/07/23 | 410 | 443 | 408 | 413 | 527,000 |
2014/07/22 | 397 | 401 | 392 | 395 | 146,300 |
2014/07/18 | 402 | 407 | 401 | 402 | 179,800 |
2014/07/17 | 414 | 417 | 401 | 415 | 172,600 |
2014/07/16 | 418 | 419 | 412 | 415 | 102,100 |
2014/07/15 | 418 | 427 | 415 | 418 | 148,000 |
2014/07/14 | 420 | 425 | 417 | 420 | 141,800 |
2014/07/11 | 426 | 443 | 413 | 425 | 389,800 |
2014/07/10 | 418 | 436 | 410 | 419 | 1,058,200 |
2014/07/09 | 466 | 466 | 451 | 458 | 373,600 |
2014/07/08 | 468 | 479 | 465 | 468 | 661,300 |
2014/07/07 | 454 | 490 | 442 | 488 | 1,383,000 |
2014/07/04 | 400 | 472 | 400 | 454 | 2,742,300 |
2014/07/03 | 366 | 399 | 366 | 392 | 609,000 |
2014/07/02 | 363 | 367 | 355 | 362 | 67,400 |
2014/07/01 | 370 | 373 | 363 | 363 | 76,300 |
2014/06/30 | 357 | 368 | 348 | 366 | 95,300 |
2014/06/27 | 349 | 360 | 345 | 350 | 77,200 |
2014/06/26 | 344 | 349 | 344 | 346 | 38,600 |
2014/06/25 | 346 | 349 | 344 | 347 | 38,000 |
2014/06/24 | 342 | 350 | 342 | 349 | 28,700 |
2014/06/23 | 350 | 350 | 343 | 345 | 35,300 |
2014/06/20 | 345 | 350 | 342 | 344 | 43,400 |
2014/06/19 | 345 | 345 | 339 | 345 | 31,100 |
2014/06/18 | 348 | 348 | 338 | 341 | 55,900 |
2014/06/17 | 341 | 348 | 341 | 345 | 53,600 |
2014/06/16 | 344 | 347 | 341 | 342 | 37,900 |
2014/06/13 | 339 | 347 | 336 | 345 | 67,800 |
2014/06/12 | 340 | 344 | 339 | 342 | 31,300 |
2014/06/11 | 339 | 345 | 338 | 343 | 51,800 |
2014/06/10 | 339 | 347 | 336 | 347 | 58,000 |
2014/06/09 | 348 | 348 | 338 | 341 | 65,600 |
2014/06/06 | 351 | 352 | 344 | 348 | 70,700 |
2014/06/05 | 351 | 351 | 345 | 348 | 65,900 |
2014/06/04 | 345 | 353 | 345 | 353 | 36,200 |
2014/06/03 | 350 | 353 | 346 | 348 | 52,100 |
2014/06/02 | 352 | 354 | 348 | 350 | 61,000 |
2014/05/30 | 355 | 355 | 346 | 351 | 74,700 |
2014/05/29 | 347 | 354 | 342 | 350 | 93,500 |
2014/05/28 | 360 | 360 | 351 | 354 | 50,400 |
2014/05/27 | 351 | 363 | 351 | 357 | 146,200 |
2014/05/26 | 333 | 360 | 333 | 351 | 104,200 |
2014/05/23 | 329 | 338 | 321 | 330 | 133,500 |
2014/05/22 | 320 | 325 | 320 | 324 | 80,600 |
2014/05/21 | 310 | 316 | 308 | 313 | 75,400 |
2014/05/20 | 320 | 320 | 314 | 316 | 82,900 |
2014/05/19 | 325 | 326 | 311 | 312 | 113,700 |
2014/05/16 | 333 | 334 | 325 | 328 | 79,400 |
2014/05/15 | 334 | 338 | 331 | 337 | 72,100 |
2014/05/14 | 323 | 337 | 323 | 334 | 112,900 |
2014/05/13 | 316 | 330 | 313 | 318 | 77,500 |
2014/05/12 | 325 | 325 | 313 | 316 | 105,500 |
2014/05/09 | 322 | 329 | 320 | 325 | 97,600 |
2014/05/08 | 335 | 338 | 327 | 330 | 105,600 |
2014/05/07 | 344 | 350 | 336 | 336 | 145,200 |
2014/05/02 | 353 | 360 | 347 | 352 | 91,600 |
2014/05/01 | 347 | 353 | 347 | 350 | 65,000 |
2014/04/30 | 357 | 360 | 347 | 347 | 104,300 |
2014/04/28 | 360 | 365 | 342 | 353 | 131,700 |
2014/04/25 | 366 | 371 | 365 | 366 | 65,900 |
2014/04/24 | 378 | 382 | 364 | 366 | 120,700 |
2014/04/23 | 373 | 383 | 369 | 378 | 163,600 |
2014/04/22 | 366 | 376 | 364 | 369 | 124,600 |
2014/04/21 | 375 | 377 | 364 | 364 | 195,200 |
2014/04/18 | 386 | 390 | 380 | 381 | 187,200 |
2014/04/17 | 367 | 389 | 366 | 387 | 231,900 |
2014/04/16 | 367 | 376 | 367 | 368 | 144,300 |
2014/04/15 | 366 | 376 | 361 | 367 | 238,900 |
2014/04/14 | 364 | 366 | 360 | 363 | 183,500 |
2014/04/11 | 361 | 367 | 356 | 363 | 424,500 |
2014/04/10 | 405 | 406 | 360 | 370 | 769,800 |
2014/04/09 | 412 | 414 | 385 | 399 | 474,500 |
2014/04/08 | 433 | 434 | 420 | 424 | 164,500 |
2014/04/07 | 443 | 444 | 423 | 430 | 232,700 |
2014/04/04 | 444 | 456 | 442 | 443 | 164,200 |
2014/04/03 | 453 | 460 | 443 | 444 | 228,000 |
2014/04/02 | 463 | 471 | 456 | 458 | 248,100 |
2014/04/01 | 469 | 471 | 461 | 469 | 324,800 |
2014/03/31 | 446 | 466 | 446 | 458 | 245,600 |
2014/03/28 | 432 | 445 | 427 | 443 | 221,100 |
2014/03/27 | 430 | 440 | 423 | 431 | 182,300 |
2014/03/26 | 454 | 454 | 429 | 435 | 358,200 |
2014/03/25 | 456 | 464 | 450 | 450 | 260,500 |
2014/03/24 | 449 | 466 | 448 | 458 | 527,700 |
2014/03/20 | 438 | 450 | 435 | 450 | 723,900 |
2014/03/19 | 412 | 435 | 409 | 433 | 470,600 |
2014/03/18 | 402 | 416 | 402 | 411 | 152,600 |
2014/03/17 | 412 | 417 | 391 | 395 | 239,900 |
2014/03/14 | 420 | 422 | 405 | 412 | 211,700 |
2014/03/13 | 402 | 424 | 401 | 418 | 392,700 |
2014/03/12 | 406 | 412 | 397 | 401 | 293,600 |
2014/03/11 | 423 | 434 | 405 | 407 | 447,300 |
2014/03/10 | 403 | 420 | 402 | 416 | 230,500 |
2014/03/07 | 409 | 412 | 394 | 402 | 395,500 |
2014/03/06 | 385 | 408 | 384 | 404 | 437,000 |
2014/03/05 | 371 | 384 | 371 | 381 | 172,600 |
2014/03/04 | 359 | 375 | 352 | 367 | 232,500 |
2014/03/03 | 372 | 380 | 365 | 367 | 212,100 |
2014/02/28 | 382 | 387 | 370 | 382 | 201,400 |
2014/02/27 | 368 | 386 | 360 | 385 | 384,200 |
2014/02/26 | 389 | 392 | 355 | 368 | 483,400 |
2014/02/25 | 390 | 396 | 386 | 391 | 480,000 |
2014/02/24 | 376 | 395 | 375 | 389 | 423,100 |
2014/02/21 | 375 | 386 | 369 | 378 | 332,800 |
2014/02/20 | 372 | 380 | 370 | 371 | 247,200 |
2014/02/19 | 362 | 383 | 355 | 375 | 584,100 |
2014/02/18 | 354 | 370 | 353 | 359 | 462,400 |
2014/02/17 | 344 | 361 | 334 | 356 | 393,400 |
2014/02/14 | 341 | 350 | 326 | 344 | 277,200 |
2014/02/13 | 351 | 352 | 342 | 344 | 219,800 |
2014/02/12 | 327 | 377 | 316 | 352 | 886,900 |
2014/02/10 | 320 | 337 | 311 | 330 | 243,800 |
2014/02/07 | 321 | 326 | 310 | 314 | 131,300 |
2014/02/06 | 304 | 315 | 304 | 313 | 207,000 |
2014/02/05 | 312 | 315 | 295 | 304 | 393,100 |
2014/02/04 | 327 | 327 | 309 | 313 | 470,300 |
2014/02/03 | 350 | 363 | 330 | 341 | 499,600 |
2014/01/31 | 347 | 364 | 339 | 354 | 800,300 |
2014/01/30 | 317 | 363 | 317 | 347 | 1,289,200 |
2014/01/29 | 309 | 327 | 308 | 321 | 190,000 |
2014/01/28 | 308 | 314 | 292 | 303 | 368,100 |
2014/01/27 | 317 | 321 | 300 | 313 | 238,800 |
2014/01/24 | 313 | 327 | 312 | 324 | 272,200 |
2014/01/23 | 321 | 327 | 317 | 322 | 305,100 |
2014/01/22 | 310 | 343 | 305 | 328 | 957,700 |
2014/01/21 | 310 | 315 | 296 | 311 | 547,000 |
2014/01/20 | 289 | 318 | 287 | 312 | 1,187,600 |
2014/01/17 | 264 | 333 | 261 | 290 | 3,397,300 |
2014/01/16 | 253 | 265 | 252 | 261 | 322,500 |
2014/01/15 | 253 | 254 | 250 | 253 | 65,400 |
2014/01/14 | 248 | 250 | 241 | 247 | 102,400 |
2014/01/10 | 257 | 257 | 249 | 254 | 208,300 |
2014/01/09 | 254 | 256 | 250 | 255 | 120,300 |
2014/01/08 | 254 | 254 | 251 | 254 | 94,200 |
2014/01/07 | 253 | 257 | 251 | 251 | 200,200 |
2014/01/06 | 246 | 258 | 240 | 254 | 308,400 |