4745 (株)東京個別指導学院の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	853	860	851	860	6,600	95.56
2003-12-29	846	851	842	843	6,900	93.67
2003-12-26	829	846	829	846	7,900	94
2003-12-25	846	846	823	828	22,900	92
2003-12-24	834	850	830	846	27,000	94
2003-12-22	851	851	831	833	10,000	92.56
2003-12-19	854	861	854	861	8,300	95.67
2003-12-18	836	863	833	856	4,400	95.11
2003-12-17	885	885	826	826	3,900	91.78
2003-12-16	889	889	880	889	4,500	98.78
2003-12-15	893	894	890	890	3,800	98.89
2003-12-12	888	891	879	890	27,100	98.89
2003-12-11	868	888	851	888	10,500	98.67
2003-12-10	861	885	861	868	5,000	96.44
2003-12-09	885	892	882	890	11,200	98.89
2003-12-08	895	896	879	885	15,000	98.33
2003-12-05	898	906	887	896	10,800	99.56
2003-12-04	880	901	880	899	32,100	99.89
2003-12-03	860	890	859	890	23,000	98.89
2003-12-02	842	872	842	860	17,600	95.56
2003-12-01	838	875	838	871	36,400	96.78
2003-11-28	810	847	810	839	13,700	93.22
2003-11-27	817	839	810	830	7,200	92.22
2003-11-26	826	837	817	837	18,700	93
2003-11-25	817	830	817	826	8,700	91.78
2003-11-21	825	825	815	816	3,700	90.67
2003-11-20	806	825	805	825	7,300	91.67
2003-11-19	811	838	811	836	31,700	92.89
2003-11-18	800	825	800	811	21,100	90.11
2003-11-17	819	820	780	810	28,100	90
2003-11-14	825	829	820	820	16,400	91.11
2003-11-13	829	829	810	810	11,100	90
2003-11-12	800	815	800	810	11,000	90
2003-11-11	782	801	781	801	16,400	89
2003-11-10	835	835	810	812	3,100	90.22
2003-11-07	844	844	830	844	7,400	93.78
2003-11-06	838	845	823	831	7,700	92.33
2003-11-05	852	864	822	828	9,300	92
2003-11-04	870	870	840	851	3,200	94.56
2003-10-31	837	860	830	845	8,500	93.89
2003-10-30	860	860	831	835	9,100	92.78
2003-10-29	870	870	850	852	6,300	94.67
2003-10-28	855	873	830	870	6,900	96.67
2003-10-27	870	880	853	855	5,900	95
2003-10-24	880	889	850	884	27,500	98.22
2003-10-23	881	891	850	879	21,800	97.67
2003-10-22	895	910	875	900	33,900	100
2003-10-21	880	895	875	895	19,600	99.44
2003-10-20	899	899	880	880	26,500	97.78
2003-10-17	858	898	857	892	58,300	99.11
2003-10-16	856	864	843	855	38,800	95
2003-10-15	836	855	836	845	30,600	93.89
2003-10-14	865	867	835	836	70,500	92.89
2003-10-10	835	898	831	875	73,900	97.22
2003-10-09	830	846	825	846	21,000	94
2003-10-08	820	837	820	834	35,500	92.67
2003-10-07	819	820	809	811	18,200	90.11
2003-10-06	811	820	805	805	20,500	89.44
2003-10-03	802	809	795	800	28,300	88.89
2003-10-02	807	807	795	804	23,600	89.33
2003-10-01	794	809	789	808	17,000	89.78
2003-09-30	780	794	780	786	16,700	87.33
2003-09-29	789	792	778	785	26,200	87.22
2003-09-26	790	790	775	778	8,400	86.44
2003-09-25	793	793	780	789	9,200	87.67
2003-09-24	800	802	790	790	25,400	87.78
2003-09-22	806	806	790	796	22,000	88.44
2003-09-19	801	801	790	796	31,800	88.44
2003-09-18	801	802	795	795	11,300	88.33
2003-09-17	802	802	795	799	48,400	88.78
2003-09-16	795	799	790	793	30,800	88.11
2003-09-12	771	800	771	790	22,200	87.78
2003-09-11	780	785	769	769	15,800	85.44
2003-09-10	791	795	774	779	29,600	86.56
2003-09-09	801	805	800	800	16,300	88.89
2003-09-08	801	808	796	800	11,400	88.89
2003-09-05	815	815	801	801	20,200	89
2003-09-04	810	814	800	805	21,200	89.44
2003-09-03	820	820	802	804	20,300	89.33
2003-09-02	819	819	809	811	28,700	90.11
2003-09-01	819	819	806	808	25,800	89.78
2003-08-29	804	814	794	802	34,600	89.11
2003-08-28	760	778	755	774	28,000	86
2003-08-27	801	811	751	762	63,600	84.67
2003-08-26	830	830	793	800	58,800	88.89
2003-08-25	868	875	853	853	60,100	94.78
2003-08-22	860	875	858	859	30,700	95.44
2003-08-21	858	865	855	858	31,400	95.33
2003-08-20	882	882	866	868	40,300	96.44
2003-08-19	873	880	861	879	48,900	97.67
2003-08-18	847	865	845	857	25,500	95.22
2003-08-15	835	848	835	837	25,100	93
2003-08-14	847	848	832	838	33,600	93.11
2003-08-13	847	847	828	847	47,400	94.11
2003-08-12	855	860	853	853	23,600	94.78
2003-08-11	859	869	852	857	14,500	95.22
2003-08-08	875	877	852	854	20,800	94.89
2003-08-07	870	879	851	869	35,700	96.56
2003-08-06	865	879	865	876	17,800	97.33
2003-08-05	895	895	863	874	36,100	97.11
2003-08-04	915	918	882	893	57,000	99.22
2003-08-01	934	955	910	910	92,600	101.11
2003-07-31	965	965	901	942	464,401	104.67
2003-07-30	984	987	964	975	173,800	108.33
2003-07-29	1,010	1,012	993	994	102,800	110.44
2003-07-28	990	1,020	990	1,015	109,200	112.78
2003-07-25	979	988	971	985	51,800	109.44
2003-07-24	999	999	967	969	74,800	107.67
2003-07-23	985	1,006	971	1,000	153,000	111.11
2003-07-22	1,007	1,007	950	965	412,101	107.22
2003-07-18	960	970	915	917	124,400	101.89
2003-07-17	1,005	1,037	940	996	312,401	110.67
2003-07-16	985	985	985	985	104,000	109.44
2003-07-15	916	916	880	885	16,400	98.33
2003-07-14	901	906	890	906	25,000	100.67
2003-07-11	950	950	900	900	11,500	100
2003-07-10	899	950	890	950	43,600	105.56
2003-07-09	870	895	867	895	13,900	99.44
2003-07-08	872	877	852	865	6,400	96.11
2003-07-07	860	900	858	890	5,800	98.89
2003-07-04	861	861	859	861	16,900	95.67
2003-07-03	860	870	860	860	31,400	95.56
2003-07-02	864	865	856	862	36,600	95.78
2003-07-01	862	862	859	861	31,400	95.67
2003-06-30	871	872	860	860	5,900	95.56
2003-06-27	862	870	850	870	1,600	96.67
2003-06-26	865	865	858	860	14,400	95.56
2003-06-25	871	871	864	865	12,100	96.11
2003-06-24	890	890	860	874	20,000	97.11
2003-06-23	857	880	848	880	61,200	97.78
2003-06-20	841	850	841	842	6,500	93.56
2003-06-19	835	841	835	841	3,100	93.44
2003-06-18	833	833	830	830	2,600	92.22
2003-06-17	845	845	828	828	19,300	92
2003-06-16	860	860	840	845	5,000	93.89
2003-06-13	869	869	860	860	2,300	95.56
2003-06-12	843	860	843	860	30,100	95.56
2003-06-11	871	871	850	853	13,600	94.78
2003-06-10	880	880	859	871	21,000	96.78
2003-06-09	894	894	875	890	5,400	98.89
2003-06-06	887	895	886	895	3,500	99.44
2003-06-05	893	893	878	887	4,000	98.56
2003-06-04	908	908	890	899	6,300	99.89
2003-06-03	915	915	890	910	24,500	101.11
2003-06-02	911	920	911	916	3,400	101.78
2003-05-30	922	922	904	910	9,600	101.11
2003-05-29	950	952	925	925	17,500	102.78
2003-05-28	970	970	955	960	13,300	106.67
2003-05-27	965	975	960	970	5,100	107.78
2003-05-26	956	964	940	960	8,400	106.67
2003-05-23	913	940	913	940	6,400	104.44
2003-05-22	880	905	880	900	5,100	100
2003-05-21	860	865	860	860	25,400	95.56
2003-05-20	855	870	851	855	25,700	95
2003-05-19	845	850	844	848	4,400	94.22
2003-05-16	856	856	850	850	8,000	94.44
2003-05-15	870	870	852	860	26,100	95.56
2003-05-14	900	900	861	880	18,300	97.78
2003-05-13	950	950	901	925	17,400	102.78
2003-05-12	997	1,000	959	960	30,600	106.67
2003-05-09	1,020	1,020	985	990	7,200	110
2003-05-08	990	1,009	990	1,009	11,900	112.11
2003-05-07	976	980	973	980	5,500	108.89
2003-05-06	971	979	955	970	7,200	107.78
2003-05-02	955	957	951	951	6,800	105.67
2003-05-01	944	955	944	955	8,300	106.11
2003-04-30	945	945	942	944	4,300	104.89
2003-04-28	968	970	945	945	6,200	105
2003-04-25	945	970	945	968	8,000	107.56
2003-04-24	921	950	921	945	4,300	105
2003-04-23	900	930	885	920	12,700	102.22
2003-04-22	965	965	905	914	15,400	101.56
2003-04-21	965	970	951	970	15,400	107.78
2003-04-18	1,040	1,047	955	998	30,500	110.89
2003-04-17	950	1,050	950	1,040	39,400	115.56
2003-04-16	937	974	872	950	38,600	105.56
2003-04-15	882	927	882	927	33,600	103
2003-04-14	831	861	831	860	22,200	95.56
2003-04-11	820	835	820	831	15,200	92.33
2003-04-10	810	839	790	821	24,700	91.22
2003-04-09	680	780	680	780	24,800	86.67
2003-04-08	661	680	660	680	20,000	75.56
2003-04-07	670	680	660	670	15,300	74.44
2003-04-04	705	705	674	677	18,600	75.22
2003-04-03	686	700	670	700	11,900	77.78
2003-04-02	693	695	683	695	3,000	77.22
2003-04-01	694	694	677	691	4,200	76.78
2003-03-31	665	684	660	684	7,000	76
2003-03-28	670	675	662	664	6,100	73.78
2003-03-27	670	671	651	662	13,500	73.56
2003-03-26	685	685	670	670	10,400	74.44
2003-03-25	690	690	670	688	12,300	76.44
2003-03-24	684	695	682	690	18,700	76.67
2003-03-20	698	720	666	685	30,100	76.11
2003-03-19	720	720	667	700	40,400	77.78
2003-03-18	750	750	719	730	29,600	81.11
2003-03-17	759	759	740	750	16,800	83.33
2003-03-14	770	770	752	756	5,800	84
2003-03-13	740	760	740	740	17,900	82.22
2003-03-12	720	740	720	740	5,000	82.22
2003-03-11	740	757	725	740	40,600	82.22
2003-03-10	791	791	765	766	33,600	85.11
2003-03-07	806	820	790	790	34,200	87.78
2003-03-06	805	820	803	806	19,800	89.56
2003-03-05	780	826	780	802	21,300	89.11
2003-03-04	770	800	770	800	5,100	88.89
2003-03-03	800	807	781	785	14,600	87.22
2003-02-28	800	825	770	805	10,400	89.44
2003-02-27	750	790	730	790	45,200	87.78
2003-02-26	780	810	770	770	51,800	85.56
2003-02-25	890	890	832	850	20,600	94.44
2003-02-24	925	925	870	900	19,700	100
2003-02-21	935	935	925	925	17,800	102.78
2003-02-20	944	950	935	935	27,400	103.89
2003-02-19	920	960	900	944	36,500	104.89
2003-02-18	950	950	907	930	63,800	103.33
2003-02-17	1,021	1,030	973	974	91,200	108.22
2003-02-14	1,020	1,030	970	1,015	86,700	112.78
2003-02-13	977	1,000	970	1,000	122,800	111.11
2003-02-12	898	969	898	947	171,300	105.22
2003-02-10	949	949	861	870	151,700	96.67
2003-02-07	969	975	899	899	195,700	99.89
2003-02-06	1,020	1,020	950	999	85,800	111
2003-02-05	1,080	1,088	1,002	1,025	81,500	113.89
2003-02-04	1,055	1,145	1,053	1,075	69,900	119.44
2003-02-03	1,085	1,085	1,020	1,025	53,900	113.89
2003-01-31	1,120	1,120	1,097	1,101	49,600	122.33
2003-01-30	1,270	1,270	1,144	1,145	55,600	127.22
2003-01-29	1,320	1,330	1,200	1,230	58,600	136.67
2003-01-28	1,500	1,500	1,300	1,300	27,600	144.44
2003-01-27	1,580	1,590	1,500	1,520	9,000	168.89
2003-01-24	1,710	1,734	1,710	1,730	10,700	192.22
2003-01-23	1,760	1,760	1,730	1,730	1,700	192.22
2003-01-22	1,780	1,780	1,755	1,755	4,000	195
2003-01-21	1,819	1,820	1,777	1,781	5,100	197.89
2003-01-20	1,821	1,850	1,821	1,850	9,700	205.56
2003-01-17	1,915	1,915	1,870	1,870	1,900	207.78
2003-01-16	1,980	1,980	1,900	1,915	10,700	212.78
2003-01-15	2,000	2,000	1,980	1,980	300	220
2003-01-14	2,000	2,005	2,000	2,000	23,200	222.22
2003-01-10	2,000	2,000	2,000	2,000	10,600	222.22
2003-01-09	2,000	2,000	2,000	2,000	4,100	222.22
2003-01-08	2,005	2,005	2,000	2,005	3,100	222.78
2003-01-07	2,000	2,025	2,000	2,020	1,800	224.44
2003-01-06	2,000	2,000	1,980	1,980	200	220

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 [2003年度]

4745 (株)東京個別指導学院の時系列データ [2003年度]