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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,154 | 1,183 | 1,010 | 1,020 | 411,400 |
| 2018/12/27 | 1,184 | 1,242 | 1,164 | 1,184 | 254,400 |
| 2018/12/26 | 1,050 | 1,124 | 1,050 | 1,112 | 139,900 |
| 2018/12/25 | 1,055 | 1,068 | 1,017 | 1,045 | 147,000 |
| 2018/12/21 | 1,086 | 1,117 | 1,063 | 1,106 | 179,900 |
| 2018/12/20 | 1,120 | 1,156 | 1,098 | 1,103 | 148,800 |
| 2018/12/19 | 1,165 | 1,173 | 1,125 | 1,129 | 99,900 |
| 2018/12/18 | 1,192 | 1,200 | 1,165 | 1,168 | 121,100 |
| 2018/12/17 | 1,149 | 1,217 | 1,134 | 1,205 | 161,300 |
| 2018/12/14 | 1,164 | 1,215 | 1,149 | 1,159 | 195,200 |
| 2018/12/13 | 1,134 | 1,184 | 1,123 | 1,158 | 474,500 |
| 2018/12/12 | 1,098 | 1,130 | 1,059 | 1,066 | 353,500 |
| 2018/12/11 | 1,303 | 1,333 | 1,254 | 1,263 | 52,800 |
| 2018/12/10 | 1,339 | 1,339 | 1,273 | 1,291 | 73,900 |
| 2018/12/07 | 1,291 | 1,344 | 1,291 | 1,336 | 111,600 |
| 2018/12/06 | 1,300 | 1,305 | 1,250 | 1,266 | 44,500 |
| 2018/12/05 | 1,265 | 1,299 | 1,252 | 1,295 | 54,000 |
| 2018/12/04 | 1,302 | 1,308 | 1,279 | 1,285 | 62,000 |
| 2018/12/03 | 1,334 | 1,339 | 1,310 | 1,311 | 48,500 |
| 2018/11/30 | 1,335 | 1,336 | 1,306 | 1,333 | 60,300 |
| 2018/11/29 | 1,340 | 1,360 | 1,335 | 1,354 | 112,800 |
| 2018/11/28 | 1,290 | 1,336 | 1,278 | 1,330 | 100,800 |
| 2018/11/27 | 1,251 | 1,297 | 1,251 | 1,290 | 106,700 |
| 2018/11/26 | 1,200 | 1,266 | 1,197 | 1,232 | 139,300 |
| 2018/11/22 | 1,230 | 1,246 | 1,197 | 1,203 | 141,000 |
| 2018/11/21 | 1,260 | 1,283 | 1,229 | 1,230 | 90,800 |
| 2018/11/20 | 1,308 | 1,325 | 1,275 | 1,282 | 95,100 |
| 2018/11/19 | 1,320 | 1,342 | 1,285 | 1,300 | 86,500 |
| 2018/11/16 | 1,335 | 1,345 | 1,305 | 1,318 | 120,000 |
| 2018/11/15 | 1,351 | 1,412 | 1,330 | 1,335 | 194,500 |
| 2018/11/14 | 1,395 | 1,395 | 1,345 | 1,361 | 95,600 |
| 2018/11/13 | 1,378 | 1,391 | 1,360 | 1,381 | 50,300 |
| 2018/11/12 | 1,411 | 1,415 | 1,373 | 1,400 | 88,000 |
| 2018/11/09 | 1,420 | 1,443 | 1,411 | 1,412 | 68,300 |
| 2018/11/08 | 1,470 | 1,494 | 1,420 | 1,423 | 115,200 |
| 2018/11/07 | 1,383 | 1,490 | 1,369 | 1,455 | 239,700 |
| 2018/11/06 | 1,459 | 1,463 | 1,382 | 1,382 | 125,500 |
| 2018/11/05 | 1,424 | 1,454 | 1,424 | 1,429 | 74,300 |
| 2018/11/02 | 1,421 | 1,460 | 1,421 | 1,433 | 62,500 |
| 2018/11/01 | 1,463 | 1,474 | 1,371 | 1,423 | 383,400 |
| 2018/10/31 | 1,380 | 1,463 | 1,380 | 1,458 | 115,400 |
| 2018/10/30 | 1,313 | 1,373 | 1,310 | 1,359 | 167,800 |
| 2018/10/29 | 1,328 | 1,363 | 1,327 | 1,343 | 228,400 |
| 2018/10/26 | 1,390 | 1,391 | 1,320 | 1,331 | 246,200 |
| 2018/10/25 | 1,397 | 1,405 | 1,375 | 1,388 | 150,500 |
| 2018/10/24 | 1,420 | 1,420 | 1,372 | 1,398 | 218,500 |
| 2018/10/23 | 1,412 | 1,429 | 1,387 | 1,413 | 153,200 |
| 2018/10/22 | 1,410 | 1,419 | 1,374 | 1,404 | 308,700 |
| 2018/10/19 | 1,472 | 1,472 | 1,435 | 1,441 | 107,000 |
| 2018/10/18 | 1,501 | 1,511 | 1,470 | 1,475 | 150,200 |
| 2018/10/17 | 1,468 | 1,517 | 1,457 | 1,500 | 228,000 |
| 2018/10/16 | 1,470 | 1,491 | 1,433 | 1,449 | 125,600 |
| 2018/10/15 | 1,550 | 1,562 | 1,480 | 1,481 | 254,500 |
| 2018/10/12 | 1,458 | 1,572 | 1,444 | 1,556 | 227,000 |
| 2018/10/11 | 1,490 | 1,491 | 1,380 | 1,466 | 531,200 |
| 2018/10/10 | 1,539 | 1,548 | 1,485 | 1,515 | 309,900 |
| 2018/10/09 | 1,549 | 1,565 | 1,515 | 1,523 | 155,500 |
| 2018/10/05 | 1,673 | 1,676 | 1,497 | 1,589 | 518,200 |
| 2018/10/04 | 1,580 | 1,686 | 1,575 | 1,636 | 592,800 |
| 2018/10/03 | 1,515 | 1,549 | 1,473 | 1,540 | 272,400 |
| 2018/10/02 | 1,490 | 1,556 | 1,463 | 1,515 | 324,100 |
| 2018/10/01 | 1,500 | 1,506 | 1,462 | 1,465 | 140,800 |
| 2018/09/28 | 1,496 | 1,516 | 1,487 | 1,500 | 104,400 |
| 2018/09/27 | 1,519 | 1,519 | 1,493 | 1,496 | 77,800 |
| 2018/09/26 | 1,524 | 1,528 | 1,500 | 1,510 | 97,700 |
| 2018/09/25 | 1,497 | 1,543 | 1,490 | 1,539 | 121,100 |
| 2018/09/21 | 1,522 | 1,534 | 1,503 | 1,513 | 118,900 |
| 2018/09/20 | 1,551 | 1,608 | 1,511 | 1,518 | 171,800 |
| 2018/09/19 | 1,535 | 1,571 | 1,505 | 1,538 | 178,900 |
| 2018/09/18 | 1,533 | 1,552 | 1,516 | 1,520 | 216,800 |
| 2018/09/14 | 1,552 | 1,562 | 1,509 | 1,535 | 276,200 |
| 2018/09/13 | 1,595 | 1,595 | 1,536 | 1,556 | 242,100 |
| 2018/09/12 | 1,601 | 1,623 | 1,589 | 1,595 | 146,500 |
| 2018/09/11 | 1,596 | 1,634 | 1,572 | 1,605 | 280,100 |
| 2018/09/10 | 1,634 | 1,634 | 1,587 | 1,603 | 233,700 |
| 2018/09/07 | 1,652 | 1,678 | 1,600 | 1,672 | 185,400 |
| 2018/09/06 | 1,682 | 1,687 | 1,604 | 1,667 | 224,200 |
| 2018/09/05 | 1,610 | 1,725 | 1,610 | 1,686 | 303,500 |
| 2018/09/04 | 1,631 | 1,664 | 1,565 | 1,640 | 329,600 |
| 2018/09/03 | 1,637 | 1,668 | 1,590 | 1,660 | 264,500 |
| 2018/08/31 | 1,592 | 1,679 | 1,585 | 1,670 | 418,700 |
| 2018/08/30 | 1,550 | 1,593 | 1,521 | 1,582 | 260,500 |
| 2018/08/29 | 1,516 | 1,552 | 1,506 | 1,538 | 272,000 |
| 2018/08/28 | 1,475 | 1,530 | 1,455 | 1,510 | 266,100 |
| 2018/08/27 | 1,486 | 1,490 | 1,425 | 1,468 | 329,900 |
| 2018/08/24 | 1,446 | 1,505 | 1,404 | 1,497 | 345,200 |
| 2018/08/23 | 1,403 | 1,478 | 1,390 | 1,469 | 268,300 |
| 2018/08/22 | 1,396 | 1,414 | 1,357 | 1,404 | 239,300 |
| 2018/08/21 | 1,326 | 1,410 | 1,310 | 1,399 | 431,700 |
| 2018/08/20 | 1,300 | 1,361 | 1,300 | 1,333 | 409,300 |
| 2018/08/17 | 1,244 | 1,297 | 1,216 | 1,290 | 242,900 |
| 2018/08/16 | 1,275 | 1,285 | 1,218 | 1,220 | 125,500 |
| 2018/08/15 | 1,270 | 1,288 | 1,269 | 1,276 | 94,000 |
| 2018/08/14 | 1,227 | 1,269 | 1,226 | 1,263 | 97,100 |
| 2018/08/13 | 1,240 | 1,246 | 1,218 | 1,219 | 110,700 |
| 2018/08/10 | 1,257 | 1,269 | 1,243 | 1,252 | 104,800 |
| 2018/08/09 | 1,260 | 1,268 | 1,249 | 1,255 | 93,700 |
| 2018/08/08 | 1,238 | 1,259 | 1,215 | 1,245 | 226,700 |
| 2018/08/07 | 1,252 | 1,270 | 1,231 | 1,249 | 207,500 |
| 2018/08/06 | 1,256 | 1,273 | 1,221 | 1,263 | 297,400 |
| 2018/08/03 | 1,234 | 1,276 | 1,208 | 1,264 | 410,300 |
| 2018/08/02 | 1,211 | 1,243 | 1,158 | 1,242 | 371,000 |
| 2018/08/01 | 1,180 | 1,233 | 1,150 | 1,224 | 630,100 |
| 2018/07/31 | 1,110 | 1,183 | 1,090 | 1,177 | 448,400 |
| 2018/07/30 | 1,080 | 1,100 | 1,067 | 1,067 | 106,200 |
| 2018/07/27 | 1,066 | 1,099 | 1,053 | 1,090 | 149,600 |
| 2018/07/26 | 1,059 | 1,073 | 1,051 | 1,063 | 59,400 |
| 2018/07/25 | 1,082 | 1,087 | 1,041 | 1,060 | 208,200 |
| 2018/07/24 | 1,096 | 1,121 | 1,081 | 1,081 | 84,100 |
| 2018/07/23 | 1,119 | 1,127 | 1,073 | 1,097 | 157,700 |
| 2018/07/20 | 1,093 | 1,134 | 1,080 | 1,121 | 211,600 |
| 2018/07/19 | 1,169 | 1,170 | 1,097 | 1,099 | 246,900 |
| 2018/07/18 | 1,182 | 1,187 | 1,121 | 1,169 | 330,000 |
| 2018/07/17 | 1,133 | 1,192 | 1,126 | 1,187 | 225,800 |
| 2018/07/13 | 1,148 | 1,162 | 1,112 | 1,119 | 189,000 |
| 2018/07/12 | 1,146 | 1,160 | 1,127 | 1,136 | 155,200 |
| 2018/07/11 | 1,091 | 1,156 | 1,083 | 1,147 | 544,500 |
| 2018/07/10 | 1,052 | 1,177 | 1,052 | 1,111 | 1,095,300 |
| 2018/07/09 | 1,056 | 1,058 | 1,002 | 1,012 | 305,200 |
| 2018/07/06 | 1,054 | 1,079 | 1,026 | 1,060 | 480,300 |
| 2018/07/05 | 1,006 | 1,067 | 999 | 1,065 | 799,200 |
| 2018/07/04 | 941 | 971 | 938 | 961 | 159,300 |
| 2018/07/03 | 960 | 966 | 937 | 948 | 143,600 |
| 2018/07/02 | 975 | 977 | 958 | 960 | 114,800 |
| 2018/06/29 | 948 | 984 | 939 | 977 | 178,200 |
| 2018/06/28 | 951 | 959 | 935 | 942 | 115,800 |
| 2018/06/27 | 940 | 964 | 935 | 961 | 91,200 |
| 2018/06/26 | 907 | 948 | 907 | 944 | 151,700 |
| 2018/06/25 | 948 | 954 | 914 | 914 | 205,400 |
| 2018/06/22 | 970 | 974 | 943 | 948 | 128,900 |
| 2018/06/21 | 972 | 983 | 968 | 974 | 78,500 |
| 2018/06/20 | 972 | 978 | 938 | 969 | 218,800 |
| 2018/06/19 | 977 | 997 | 972 | 974 | 147,900 |
| 2018/06/18 | 1,000 | 1,000 | 972 | 981 | 121,000 |
| 2018/06/15 | 986 | 1,004 | 986 | 1,001 | 125,000 |
| 2018/06/14 | 999 | 1,007 | 977 | 980 | 149,700 |
| 2018/06/13 | 999 | 1,009 | 972 | 999 | 287,600 |
| 2018/06/12 | 951 | 1,006 | 949 | 1,002 | 396,700 |
| 2018/06/11 | 954 | 955 | 931 | 951 | 378,000 |
| 2018/06/08 | 953 | 972 | 949 | 954 | 386,500 |
| 2018/06/07 | 955 | 967 | 940 | 950 | 333,700 |
| 2018/06/06 | 993 | 994 | 940 | 950 | 663,100 |
| 2018/06/05 | 1,026 | 1,037 | 978 | 987 | 443,600 |
| 2018/06/04 | 1,072 | 1,074 | 1,000 | 1,022 | 477,200 |
| 2018/06/01 | 1,120 | 1,129 | 1,058 | 1,071 | 282,600 |
| 2018/05/31 | 1,128 | 1,139 | 1,087 | 1,109 | 295,000 |
| 2018/05/30 | 1,152 | 1,176 | 1,120 | 1,121 | 162,800 |
| 2018/05/29 | 1,201 | 1,208 | 1,163 | 1,168 | 152,600 |
| 2018/05/28 | 1,249 | 1,264 | 1,202 | 1,205 | 100,600 |
| 2018/05/25 | 1,286 | 1,286 | 1,245 | 1,247 | 130,000 |
| 2018/05/24 | 1,295 | 1,313 | 1,282 | 1,286 | 46,900 |
| 2018/05/23 | 1,302 | 1,310 | 1,289 | 1,296 | 40,400 |
| 2018/05/22 | 1,306 | 1,329 | 1,298 | 1,302 | 71,900 |
| 2018/05/21 | 1,314 | 1,324 | 1,296 | 1,299 | 52,300 |
| 2018/05/18 | 1,332 | 1,334 | 1,312 | 1,314 | 80,400 |
| 2018/05/17 | 1,306 | 1,333 | 1,283 | 1,332 | 99,200 |
| 2018/05/16 | 1,336 | 1,369 | 1,304 | 1,308 | 120,200 |
| 2018/05/15 | 1,302 | 1,337 | 1,302 | 1,328 | 86,100 |
| 2018/05/14 | 1,295 | 1,313 | 1,291 | 1,305 | 137,800 |
| 2018/05/11 | 1,251 | 1,296 | 1,237 | 1,283 | 170,100 |
| 2018/05/10 | 1,255 | 1,258 | 1,218 | 1,254 | 104,500 |
| 2018/05/09 | 1,262 | 1,278 | 1,249 | 1,260 | 146,900 |
| 2018/05/08 | 1,221 | 1,266 | 1,215 | 1,262 | 149,500 |
| 2018/05/07 | 1,228 | 1,236 | 1,222 | 1,226 | 49,800 |
| 2018/05/02 | 1,215 | 1,220 | 1,194 | 1,220 | 70,600 |
| 2018/05/01 | 1,210 | 1,228 | 1,204 | 1,215 | 83,000 |
| 2018/04/27 | 1,215 | 1,218 | 1,196 | 1,205 | 107,100 |
| 2018/04/26 | 1,185 | 1,216 | 1,185 | 1,211 | 198,800 |
| 2018/04/25 | 1,158 | 1,197 | 1,149 | 1,182 | 160,100 |
| 2018/04/24 | 1,126 | 1,175 | 1,121 | 1,158 | 176,600 |
| 2018/04/23 | 1,122 | 1,127 | 1,093 | 1,122 | 103,400 |
| 2018/04/20 | 1,117 | 1,132 | 1,110 | 1,126 | 69,000 |
| 2018/04/19 | 1,124 | 1,132 | 1,092 | 1,116 | 200,900 |
| 2018/04/18 | 1,098 | 1,126 | 1,092 | 1,116 | 139,600 |
| 2018/04/17 | 1,087 | 1,103 | 1,074 | 1,098 | 81,500 |
| 2018/04/16 | 1,105 | 1,117 | 1,096 | 1,097 | 55,900 |
| 2018/04/13 | 1,126 | 1,129 | 1,110 | 1,114 | 51,000 |
| 2018/04/12 | 1,113 | 1,136 | 1,102 | 1,124 | 66,700 |
| 2018/04/11 | 1,178 | 1,181 | 1,121 | 1,129 | 98,800 |
| 2018/04/10 | 1,171 | 1,192 | 1,170 | 1,178 | 66,400 |
| 2018/04/09 | 1,192 | 1,196 | 1,154 | 1,169 | 92,900 |
| 2018/04/06 | 1,155 | 1,199 | 1,151 | 1,181 | 259,800 |
| 2018/04/05 | 1,130 | 1,167 | 1,107 | 1,132 | 296,300 |
| 2018/04/04 | 1,157 | 1,165 | 1,139 | 1,160 | 126,300 |
| 2018/04/03 | 1,147 | 1,156 | 1,122 | 1,150 | 206,700 |
| 2018/04/02 | 1,132 | 1,162 | 1,131 | 1,155 | 188,100 |
| 2018/03/30 | 1,136 | 1,136 | 1,116 | 1,130 | 58,800 |
| 2018/03/29 | 1,137 | 1,137 | 1,111 | 1,125 | 106,700 |
| 2018/03/28 | 1,093 | 1,139 | 1,093 | 1,138 | 328,500 |
| 2018/03/27 | 1,099 | 1,099 | 1,072 | 1,087 | 97,700 |
| 2018/03/26 | 1,064 | 1,105 | 1,064 | 1,103 | 206,300 |
| 2018/03/23 | 1,085 | 1,094 | 1,070 | 1,073 | 137,300 |
| 2018/03/22 | 1,084 | 1,111 | 1,080 | 1,109 | 285,500 |
| 2018/03/20 | 1,065 | 1,068 | 1,044 | 1,061 | 136,400 |
| 2018/03/19 | 1,088 | 1,132 | 1,066 | 1,075 | 385,900 |
| 2018/03/16 | 1,072 | 1,093 | 1,071 | 1,091 | 300,600 |
| 2018/03/15 | 1,128 | 1,134 | 1,087 | 1,091 | 991,600 |
| 2018/03/14 | 1,152 | 1,212 | 1,152 | 1,162 | 581,100 |
| 2018/03/13 | 1,191 | 1,212 | 1,158 | 1,164 | 283,700 |
| 2018/03/12 | 1,237 | 1,238 | 1,192 | 1,207 | 284,400 |
| 2018/03/09 | 1,321 | 1,367 | 1,234 | 1,237 | 514,100 |
| 2018/03/08 | 1,378 | 1,410 | 1,375 | 1,403 | 160,500 |
| 2018/03/07 | 1,298 | 1,369 | 1,297 | 1,348 | 142,800 |
| 2018/03/06 | 1,311 | 1,320 | 1,296 | 1,301 | 81,700 |
| 2018/03/05 | 1,313 | 1,340 | 1,303 | 1,306 | 71,000 |
| 2018/03/02 | 1,299 | 1,322 | 1,288 | 1,313 | 99,700 |
| 2018/03/01 | 1,320 | 1,328 | 1,297 | 1,310 | 88,900 |
| 2018/02/28 | 1,279 | 1,344 | 1,278 | 1,332 | 163,100 |
| 2018/02/27 | 1,304 | 1,308 | 1,279 | 1,279 | 78,800 |
| 2018/02/26 | 1,291 | 1,309 | 1,271 | 1,304 | 195,000 |
| 2018/02/23 | 1,328 | 1,335 | 1,296 | 1,304 | 127,700 |
| 2018/02/22 | 1,312 | 1,331 | 1,296 | 1,320 | 127,300 |
| 2018/02/21 | 1,279 | 1,324 | 1,277 | 1,310 | 238,400 |
| 2018/02/20 | 1,250 | 1,275 | 1,248 | 1,250 | 116,400 |
| 2018/02/19 | 1,222 | 1,266 | 1,211 | 1,248 | 102,200 |
| 2018/02/16 | 1,230 | 1,257 | 1,222 | 1,232 | 110,900 |
| 2018/02/15 | 1,284 | 1,293 | 1,246 | 1,251 | 147,200 |
| 2018/02/14 | 1,296 | 1,297 | 1,246 | 1,284 | 274,700 |
| 2018/02/13 | 1,298 | 1,312 | 1,260 | 1,296 | 260,300 |
| 2018/02/09 | 1,154 | 1,273 | 1,154 | 1,266 | 363,400 |
| 2018/02/08 | 1,211 | 1,238 | 1,202 | 1,227 | 189,700 |
| 2018/02/07 | 1,214 | 1,235 | 1,202 | 1,208 | 248,500 |
| 2018/02/06 | 1,173 | 1,199 | 1,125 | 1,169 | 562,200 |
| 2018/02/05 | 1,186 | 1,206 | 1,181 | 1,205 | 217,000 |
| 2018/02/02 | 1,186 | 1,218 | 1,182 | 1,202 | 348,000 |
| 2018/02/01 | 1,150 | 1,170 | 1,146 | 1,165 | 213,200 |
| 2018/01/31 | 1,150 | 1,157 | 1,136 | 1,150 | 185,900 |
| 2018/01/30 | 1,150 | 1,164 | 1,141 | 1,150 | 326,100 |
| 2018/01/29 | 1,145 | 1,145 | 1,116 | 1,124 | 203,200 |
| 2018/01/26 | 1,183 | 1,186 | 1,141 | 1,147 | 374,500 |
| 2018/01/25 | 1,100 | 1,173 | 1,098 | 1,160 | 1,157,300 |
| 2018/01/24 | 1,050 | 1,060 | 1,044 | 1,056 | 139,600 |
| 2018/01/23 | 1,058 | 1,059 | 1,047 | 1,051 | 182,200 |
| 2018/01/22 | 1,052 | 1,058 | 1,039 | 1,058 | 214,400 |
| 2018/01/19 | 1,051 | 1,055 | 1,038 | 1,050 | 330,000 |
| 2018/01/18 | 1,011 | 1,063 | 1,002 | 1,051 | 903,300 |
| 2018/01/17 | 984 | 997 | 979 | 992 | 124,600 |
| 2018/01/16 | 993 | 999 | 983 | 988 | 134,700 |
| 2018/01/15 | 995 | 1,002 | 975 | 997 | 215,600 |
| 2018/01/12 | 1,025 | 1,034 | 985 | 990 | 371,400 |
| 2018/01/11 | 990 | 1,024 | 987 | 1,020 | 699,000 |
| 2018/01/10 | 985 | 986 | 978 | 986 | 139,900 |
| 2018/01/09 | 977 | 989 | 977 | 985 | 250,100 |
| 2018/01/05 | 975 | 977 | 969 | 975 | 96,100 |
| 2018/01/04 | 977 | 981 | 969 | 977 | 140,900 |