4745 (株)東京個別指導学院の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,020	2,020	1,970	1,970	7,300	218.89
2002-12-27	1,976	2,000	1,976	2,000	6,900	222.22
2002-12-26	1,931	1,975	1,931	1,975	4,200	219.44
2002-12-25	1,959	1,960	1,930	1,931	19,400	214.56
2002-12-24	1,995	1,995	1,930	1,980	1,900	220
2002-12-20	2,000	2,000	1,995	1,995	3,800	221.67
2002-12-19	2,045	2,055	2,020	2,055	2,600	228.33
2002-12-18	2,070	2,070	2,050	2,055	4,200	228.33
2002-12-17	2,120	2,120	2,100	2,110	3,500	234.44
2002-12-16	2,195	2,200	2,150	2,200	4,300	244.44
2002-12-13	2,265	2,265	2,250	2,250	5,900	250
2002-12-12	2,250	2,265	2,230	2,265	2,700	251.67
2002-12-11	2,265	2,265	2,265	2,265	2,700	251.67
2002-12-10	2,255	2,265	2,250	2,265	4,600	251.67
2002-12-09	2,215	2,320	2,215	2,300	4,800	255.56
2002-12-06	2,310	2,310	2,220	2,220	2,000	246.67
2002-12-05	2,210	2,350	2,210	2,350	3,900	261.11
2002-12-04	2,200	2,200	2,200	2,200	2,900	244.44
2002-12-03	2,200	2,200	2,190	2,200	2,500	244.44
2002-12-02	2,200	2,200	2,200	2,200	1,100	244.44
2002-11-29	2,155	2,250	2,155	2,240	1,200	248.89
2002-11-28	2,150	2,150	2,120	2,145	2,900	238.33
2002-11-27	2,200	2,200	2,150	2,150	5,900	238.89
2002-11-26	2,150	2,160	2,140	2,160	1,900	240
2002-11-25	2,100	2,200	2,100	2,145	3,400	238.33
2002-11-22	2,105	2,105	2,060	2,060	1,800	228.89
2002-11-21	2,090	2,100	2,080	2,100	7,900	233.33
2002-11-20	2,080	2,100	2,080	2,080	3,800	231.11
2002-11-19	2,100	2,100	2,080	2,085	8,100	231.67
2002-11-18	2,090	2,100	2,060	2,085	2,800	231.67
2002-11-15	2,050	2,060	2,050	2,050	2,400	227.78
2002-11-14	2,100	2,100	2,000	2,070	4,500	230
2002-11-13	2,110	2,110	2,100	2,100	600	233.33
2002-11-12	2,140	2,300	2,100	2,300	4,200	255.56
2002-11-11	2,330	2,330	2,220	2,300	4,700	255.56
2002-11-08	2,370	2,370	2,370	2,370	1,200	263.33
2002-11-07	2,450	2,450	2,300	2,410	4,400	267.78
2002-11-06	2,430	2,450	2,430	2,450	5,700	272.22
2002-11-05	2,350	2,400	2,350	2,400	2,700	266.67
2002-11-01	2,390	2,390	2,350	2,350	3,600	261.11
2002-10-31	2,400	2,450	2,390	2,450	7,500	272.22
2002-10-30	2,360	2,425	2,360	2,425	9,300	269.44
2002-10-29	2,410	2,410	2,360	2,360	2,500	262.22
2002-10-28	2,460	2,490	2,380	2,450	3,300	272.22
2002-10-25	2,450	2,450	2,370	2,450	7,800	272.22
2002-10-24	2,410	2,500	2,400	2,450	8,700	272.22
2002-10-23	2,325	2,330	2,300	2,330	4,100	258.89
2002-10-22	2,330	2,340	2,320	2,330	6,300	258.89
2002-10-21	2,285	2,360	2,285	2,350	500	261.11
2002-10-18	2,400	2,400	2,280	2,280	1,400	253.33
2002-10-16	2,425	2,425	2,425	2,425	100	269.44
2002-10-15	2,400	2,445	2,390	2,445	7,200	271.67
2002-10-11	2,360	2,400	2,280	2,400	1,100	266.67
2002-10-10	2,410	2,410	2,350	2,400	6,000	266.67
2002-10-09	2,400	2,400	2,400	2,400	3,600	266.67
2002-10-08	2,390	2,430	2,390	2,400	11,800	266.67
2002-10-07	2,380	2,380	2,380	2,380	1,000	264.44
2002-10-04	2,410	2,410	2,360	2,380	5,200	264.44
2002-10-03	2,500	2,500	2,400	2,410	1,500	267.78
2002-10-02	2,450	2,550	2,450	2,550	2,600	283.33
2002-10-01	2,425	2,425	2,405	2,410	700	267.78
2002-09-30	2,450	2,500	2,450	2,500	2,300	277.78
2002-09-27	2,450	2,450	2,360	2,360	2,600	262.22
2002-09-26	2,450	2,500	2,350	2,400	7,200	266.67
2002-09-25	2,450	2,450	2,340	2,340	800	260
2002-09-24	2,450	2,450	2,400	2,400	5,100	266.67
2002-09-20	2,500	2,500	2,350	2,400	27,200	266.67
2002-09-19	2,450	2,500	2,440	2,470	5,100	274.44
2002-09-18	2,420	2,420	2,340	2,370	2,000	263.33
2002-09-17	2,600	2,600	2,460	2,500	1,800	277.78
2002-09-13	2,630	2,650	2,630	2,650	1,900	294.44
2002-09-12	2,620	2,620	2,610	2,620	6,000	291.11
2002-09-11	2,600	2,620	2,600	2,620	7,200	291.11
2002-09-10	2,600	2,605	2,550	2,600	6,200	288.89
2002-09-09	2,505	2,600	2,505	2,540	2,300	282.22
2002-09-06	2,745	2,745	2,705	2,705	2,600	300.56
2002-09-05	2,750	2,780	2,750	2,750	16,600	305.56
2002-09-04	2,755	2,795	2,610	2,740	5,600	304.44
2002-09-03	2,810	2,810	2,750	2,750	4,800	305.56
2002-09-02	2,590	2,680	2,590	2,680	3,700	297.78
2002-08-30	2,595	2,640	2,555	2,600	1,000	288.89
2002-08-29	2,555	2,570	2,550	2,555	2,000	283.89
2002-08-28	2,420	2,600	2,420	2,570	1,600	285.56
2002-08-27	2,340	2,400	2,340	2,400	2,300	266.67
2002-08-26	3,660	3,700	3,620	3,620	3,100	268.15
2002-08-23	3,740	3,750	3,660	3,660	2,000	271.11
2002-08-22	3,720	3,740	3,710	3,720	2,200	275.56
2002-08-21	3,650	3,720	3,650	3,720	3,300	275.56
2002-08-20	3,770	3,770	3,670	3,670	1,600	271.85
2002-08-19	3,800	3,800	3,770	3,770	1,500	279.26
2002-08-16	3,760	3,770	3,760	3,770	1,100	279.26
2002-08-15	3,750	4,000	3,700	4,000	2,400	296.30
2002-08-14	3,620	3,670	3,590	3,650	7,900	270.37
2002-08-13	3,820	3,820	3,610	3,640	2,300	269.63
2002-08-12	3,850	3,910	3,810	3,810	1,100	282.22
2002-08-09	4,000	4,000	3,700	3,800	1,000	281.48

分割・併合履歴： [2006-05-26]1株→3株 [2004-11-25]1株→3株 [2002-08-27]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4745 (株)東京個別指導学院 の時系列データ [2002年度]

4745 (株)東京個別指導学院の時系列データ [2002年度]