4745 (株)東京個別指導学院 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 157 | 159 | 157 | 157 | 79,300 | 157 |
| 2009-12-29 | 158 | 158 | 156 | 158 | 77,100 | 158 |
| 2009-12-28 | 155 | 160 | 154 | 157 | 84,000 | 157 |
| 2009-12-25 | 158 | 158 | 156 | 157 | 60,700 | 157 |
| 2009-12-24 | 158 | 160 | 156 | 158 | 129,800 | 158 |
| 2009-12-22 | 159 | 160 | 157 | 157 | 98,500 | 157 |
| 2009-12-21 | 157 | 159 | 155 | 158 | 97,100 | 158 |
| 2009-12-18 | 156 | 160 | 155 | 157 | 98,000 | 157 |
| 2009-12-17 | 158 | 164 | 157 | 159 | 161,700 | 159 |
| 2009-12-16 | 156 | 160 | 155 | 160 | 194,400 | 160 |
| 2009-12-15 | 162 | 163 | 155 | 155 | 251,300 | 155 |
| 2009-12-14 | 169 | 169 | 163 | 166 | 109,500 | 166 |
| 2009-12-11 | 171 | 172 | 161 | 168 | 728,500 | 168 |
| 2009-12-10 | 175 | 181 | 170 | 173 | 2,622,800 | 173 |
| 2009-12-09 | 157 | 168 | 157 | 165 | 1,135,700 | 165 |
| 2009-12-08 | 149 | 156 | 149 | 155 | 191,600 | 155 |
| 2009-12-07 | 145 | 152 | 145 | 150 | 123,300 | 150 |
| 2009-12-04 | 145 | 147 | 144 | 147 | 38,600 | 147 |
| 2009-12-03 | 146 | 148 | 145 | 145 | 72,700 | 145 |
| 2009-12-02 | 147 | 147 | 143 | 147 | 94,800 | 147 |
| 2009-12-01 | 140 | 147 | 139 | 146 | 88,900 | 146 |
| 2009-11-30 | 139 | 141 | 139 | 140 | 45,600 | 140 |
| 2009-11-27 | 142 | 142 | 138 | 139 | 40,400 | 139 |
| 2009-11-26 | 143 | 145 | 141 | 143 | 90,600 | 143 |
| 2009-11-25 | 139 | 143 | 139 | 143 | 83,400 | 143 |
| 2009-11-24 | 141 | 152 | 138 | 138 | 330,500 | 138 |
| 2009-11-20 | 132 | 137 | 129 | 134 | 104,000 | 134 |
| 2009-11-19 | 142 | 142 | 134 | 134 | 84,800 | 134 |
| 2009-11-18 | 137 | 142 | 135 | 142 | 137,400 | 142 |
| 2009-11-17 | 147 | 147 | 136 | 137 | 104,400 | 137 |
| 2009-11-16 | 150 | 150 | 144 | 146 | 85,600 | 146 |
| 2009-11-13 | 151 | 153 | 150 | 150 | 52,500 | 150 |
| 2009-11-12 | 152 | 153 | 151 | 151 | 57,200 | 151 |
| 2009-11-11 | 152 | 154 | 151 | 151 | 54,700 | 151 |
| 2009-11-10 | 157 | 158 | 151 | 151 | 150,800 | 151 |
| 2009-11-09 | 161 | 165 | 157 | 157 | 58,500 | 157 |
| 2009-11-06 | 166 | 167 | 163 | 164 | 40,700 | 164 |
| 2009-11-05 | 168 | 169 | 164 | 165 | 61,400 | 165 |
| 2009-11-04 | 167 | 170 | 164 | 166 | 59,900 | 166 |
| 2009-11-02 | 165 | 169 | 160 | 167 | 123,300 | 167 |
| 2009-10-30 | 175 | 178 | 170 | 170 | 65,600 | 170 |
| 2009-10-29 | 168 | 177 | 158 | 177 | 197,000 | 177 |
| 2009-10-28 | 181 | 182 | 172 | 173 | 135,300 | 173 |
| 2009-10-27 | 188 | 188 | 181 | 181 | 112,400 | 181 |
| 2009-10-26 | 187 | 188 | 183 | 188 | 88,100 | 188 |
| 2009-10-23 | 182 | 187 | 182 | 186 | 101,000 | 186 |
| 2009-10-22 | 187 | 188 | 182 | 184 | 104,100 | 184 |
| 2009-10-21 | 183 | 189 | 182 | 189 | 94,500 | 189 |
| 2009-10-20 | 185 | 186 | 181 | 183 | 127,900 | 183 |
| 2009-10-19 | 184 | 185 | 179 | 183 | 207,400 | 183 |
| 2009-10-16 | 191 | 192 | 186 | 186 | 100,300 | 186 |
| 2009-10-15 | 197 | 198 | 191 | 193 | 137,500 | 193 |
| 2009-10-14 | 196 | 196 | 188 | 195 | 197,000 | 195 |
| 2009-10-13 | 198 | 208 | 193 | 193 | 508,000 | 193 |
| 2009-10-09 | 194 | 195 | 191 | 194 | 175,200 | 194 |
| 2009-10-08 | 196 | 198 | 192 | 195 | 187,400 | 195 |
| 2009-10-07 | 198 | 200 | 196 | 198 | 155,300 | 198 |
| 2009-10-06 | 207 | 208 | 196 | 200 | 188,500 | 200 |
| 2009-10-05 | 207 | 209 | 199 | 203 | 161,400 | 203 |
| 2009-10-02 | 204 | 215 | 201 | 207 | 295,100 | 207 |
| 2009-10-01 | 220 | 223 | 214 | 215 | 350,500 | 215 |
| 2009-09-30 | 223 | 245 | 222 | 235 | 476,100 | 235 |
| 2009-09-29 | 231 | 235 | 224 | 226 | 242,000 | 226 |
| 2009-09-28 | 216 | 234 | 215 | 233 | 349,400 | 233 |
| 2009-09-25 | 223 | 227 | 216 | 221 | 165,800 | 221 |
| 2009-09-24 | 227 | 227 | 223 | 226 | 134,200 | 226 |
| 2009-09-18 | 229 | 229 | 222 | 229 | 172,300 | 229 |
| 2009-09-17 | 222 | 232 | 221 | 229 | 235,800 | 229 |
| 2009-09-16 | 233 | 235 | 221 | 222 | 358,400 | 222 |
| 2009-09-15 | 238 | 244 | 232 | 232 | 254,200 | 232 |
| 2009-09-14 | 238 | 239 | 229 | 238 | 207,800 | 238 |
| 2009-09-11 | 241 | 244 | 235 | 237 | 277,200 | 237 |
| 2009-09-10 | 234 | 246 | 232 | 241 | 393,500 | 241 |
| 2009-09-09 | 232 | 240 | 228 | 236 | 383,300 | 236 |
| 2009-09-08 | 239 | 239 | 221 | 232 | 635,900 | 232 |
| 2009-09-07 | 242 | 248 | 240 | 240 | 428,300 | 240 |
| 2009-09-04 | 251 | 251 | 235 | 240 | 573,700 | 240 |
| 2009-09-03 | 255 | 258 | 243 | 247 | 544,200 | 247 |
| 2009-09-02 | 250 | 263 | 250 | 258 | 1,306,900 | 258 |
| 2009-09-01 | 260 | 267 | 252 | 259 | 1,464,700 | 259 |
| 2009-08-31 | 275 | 282 | 248 | 253 | 3,372,900 | 253 |
| 2009-08-28 | 275 | 292 | 261 | 269 | 4,226,300 | 269 |
| 2009-08-27 | 266 | 275 | 256 | 270 | 3,097,600 | 270 |
| 2009-08-26 | 232 | 307 | 232 | 286 | 7,476,000 | 286 |
| 2009-08-25 | 240 | 243 | 230 | 230 | 564,300 | 230 |
| 2009-08-24 | 236 | 241 | 229 | 239 | 1,230,900 | 239 |
| 2009-08-21 | 209 | 226 | 209 | 226 | 1,495,200 | 226 |
| 2009-08-20 | 206 | 210 | 202 | 204 | 187,300 | 204 |
| 2009-08-19 | 210 | 212 | 206 | 206 | 100,100 | 206 |
| 2009-08-18 | 202 | 213 | 201 | 208 | 180,600 | 208 |
| 2009-08-17 | 211 | 211 | 208 | 209 | 210,900 | 209 |
| 2009-08-14 | 211 | 213 | 209 | 210 | 170,400 | 210 |
| 2009-08-13 | 207 | 212 | 207 | 212 | 219,700 | 212 |
| 2009-08-12 | 221 | 221 | 205 | 210 | 465,200 | 210 |
| 2009-08-11 | 224 | 225 | 221 | 223 | 186,800 | 223 |
| 2009-08-10 | 227 | 227 | 219 | 224 | 198,000 | 224 |
| 2009-08-07 | 220 | 235 | 219 | 222 | 249,200 | 222 |
| 2009-08-06 | 227 | 227 | 222 | 222 | 156,700 | 222 |
| 2009-08-05 | 229 | 231 | 221 | 226 | 189,700 | 226 |
| 2009-08-04 | 231 | 236 | 225 | 227 | 253,800 | 227 |
| 2009-08-03 | 224 | 234 | 222 | 227 | 368,900 | 227 |
| 2009-07-31 | 222 | 230 | 219 | 222 | 334,700 | 222 |
| 2009-07-30 | 223 | 233 | 213 | 227 | 1,792,400 | 227 |
| 2009-07-29 | 197 | 230 | 197 | 227 | 1,386,600 | 227 |
| 2009-07-28 | 197 | 203 | 195 | 196 | 418,100 | 196 |
| 2009-07-27 | 197 | 204 | 194 | 194 | 489,700 | 194 |
| 2009-07-24 | 198 | 205 | 194 | 197 | 720,800 | 197 |
| 2009-07-23 | 199 | 201 | 192 | 195 | 683,200 | 195 |
| 2009-07-22 | 198 | 202 | 194 | 200 | 2,051,500 | 200 |
| 2009-07-21 | 182 | 209 | 179 | 207 | 2,506,600 | 207 |
| 2009-07-17 | 168 | 177 | 168 | 177 | 236,600 | 177 |
| 2009-07-16 | 171 | 185 | 163 | 170 | 1,677,900 | 170 |
| 2009-07-15 | 154 | 170 | 153 | 169 | 727,300 | 169 |
| 2009-07-14 | 153 | 156 | 152 | 155 | 69,100 | 155 |
| 2009-07-13 | 149 | 158 | 149 | 154 | 141,900 | 154 |
| 2009-07-10 | 157 | 157 | 151 | 155 | 160,200 | 155 |
| 2009-07-09 | 159 | 160 | 151 | 154 | 213,700 | 154 |
| 2009-07-08 | 164 | 165 | 157 | 159 | 539,900 | 159 |
| 2009-07-07 | 176 | 187 | 160 | 164 | 2,060,200 | 164 |
| 2009-07-06 | 161 | 166 | 158 | 164 | 295,700 | 164 |
| 2009-07-03 | 163 | 163 | 161 | 162 | 14,100 | 162 |
| 2009-07-02 | 164 | 166 | 163 | 163 | 68,200 | 163 |
| 2009-07-01 | 164 | 167 | 164 | 166 | 53,800 | 166 |
| 2009-06-30 | 163 | 165 | 163 | 163 | 21,400 | 163 |
| 2009-06-29 | 166 | 166 | 161 | 163 | 59,800 | 163 |
| 2009-06-26 | 164 | 167 | 164 | 165 | 51,500 | 165 |
| 2009-06-25 | 161 | 165 | 161 | 164 | 49,900 | 164 |
| 2009-06-24 | 158 | 164 | 158 | 159 | 60,200 | 159 |
| 2009-06-23 | 162 | 163 | 156 | 158 | 93,400 | 158 |
| 2009-06-22 | 158 | 164 | 158 | 161 | 106,600 | 161 |
| 2009-06-19 | 163 | 165 | 163 | 163 | 28,800 | 163 |
| 2009-06-18 | 164 | 165 | 163 | 165 | 37,700 | 165 |
| 2009-06-17 | 168 | 168 | 162 | 165 | 198,900 | 165 |
| 2009-06-16 | 164 | 166 | 162 | 164 | 108,400 | 164 |
| 2009-06-15 | 168 | 169 | 166 | 167 | 55,700 | 167 |
| 2009-06-12 | 168 | 170 | 167 | 169 | 59,200 | 169 |
| 2009-06-11 | 172 | 172 | 169 | 169 | 116,400 | 169 |
| 2009-06-10 | 177 | 179 | 170 | 172 | 258,400 | 172 |
| 2009-06-09 | 165 | 178 | 161 | 175 | 193,600 | 175 |
| 2009-06-08 | 168 | 169 | 168 | 168 | 16,500 | 168 |
| 2009-06-05 | 168 | 169 | 167 | 167 | 40,500 | 167 |
| 2009-06-04 | 168 | 169 | 167 | 168 | 32,100 | 168 |
| 2009-06-03 | 171 | 171 | 164 | 168 | 69,300 | 168 |
| 2009-06-02 | 169 | 172 | 169 | 169 | 69,800 | 169 |
| 2009-06-01 | 167 | 168 | 165 | 168 | 71,800 | 168 |
| 2009-05-29 | 164 | 166 | 163 | 164 | 56,500 | 164 |
| 2009-05-28 | 160 | 166 | 160 | 162 | 102,900 | 162 |
| 2009-05-27 | 167 | 168 | 162 | 164 | 167,900 | 164 |
| 2009-05-26 | 159 | 175 | 158 | 167 | 467,800 | 167 |
| 2009-05-25 | 145 | 155 | 145 | 152 | 73,500 | 152 |
| 2009-05-22 | 140 | 146 | 139 | 142 | 60,600 | 142 |
| 2009-05-21 | 140 | 141 | 139 | 140 | 27,500 | 140 |
| 2009-05-20 | 137 | 140 | 137 | 140 | 56,200 | 140 |
| 2009-05-19 | 135 | 136 | 134 | 136 | 19,100 | 136 |
| 2009-05-18 | 134 | 136 | 133 | 133 | 28,600 | 133 |
| 2009-05-15 | 131 | 134 | 131 | 133 | 36,900 | 133 |
| 2009-05-14 | 132 | 133 | 130 | 131 | 28,500 | 131 |
| 2009-05-13 | 134 | 135 | 133 | 134 | 31,200 | 134 |
| 2009-05-12 | 136 | 136 | 133 | 133 | 11,500 | 133 |
| 2009-05-11 | 135 | 137 | 134 | 136 | 43,400 | 136 |
| 2009-05-08 | 132 | 135 | 130 | 135 | 48,000 | 135 |
| 2009-05-07 | 131 | 134 | 131 | 133 | 50,400 | 133 |
| 2009-05-01 | 129 | 133 | 128 | 128 | 131,000 | 128 |
| 2009-04-30 | 130 | 136 | 129 | 129 | 125,700 | 129 |
| 2009-04-28 | 134 | 137 | 130 | 131 | 71,500 | 131 |
| 2009-04-27 | 130 | 134 | 130 | 131 | 36,700 | 131 |
| 2009-04-24 | 128 | 130 | 128 | 129 | 31,700 | 129 |
| 2009-04-23 | 127 | 130 | 127 | 130 | 59,000 | 130 |
| 2009-04-22 | 125 | 127 | 125 | 127 | 38,800 | 127 |
| 2009-04-21 | 129 | 129 | 126 | 126 | 80,200 | 126 |
| 2009-04-20 | 127 | 130 | 126 | 129 | 32,100 | 129 |
| 2009-04-17 | 126 | 132 | 126 | 128 | 50,400 | 128 |
| 2009-04-16 | 125 | 127 | 124 | 126 | 32,800 | 126 |
| 2009-04-15 | 127 | 127 | 124 | 125 | 36,400 | 125 |
| 2009-04-14 | 126 | 128 | 124 | 126 | 38,300 | 126 |
| 2009-04-13 | 121 | 130 | 119 | 128 | 161,500 | 128 |
| 2009-04-10 | 123 | 123 | 121 | 122 | 46,900 | 122 |
| 2009-04-09 | 123 | 124 | 121 | 123 | 33,200 | 123 |
| 2009-04-08 | 121 | 123 | 121 | 123 | 45,700 | 123 |
| 2009-04-07 | 116 | 123 | 116 | 123 | 67,200 | 123 |
| 2009-04-06 | 115 | 116 | 114 | 116 | 47,300 | 116 |
| 2009-04-03 | 116 | 117 | 115 | 116 | 38,300 | 116 |
| 2009-04-02 | 118 | 118 | 115 | 117 | 70,000 | 117 |
| 2009-04-01 | 116 | 118 | 116 | 118 | 17,100 | 118 |
| 2009-03-31 | 117 | 118 | 115 | 116 | 42,100 | 116 |
| 2009-03-30 | 118 | 119 | 117 | 117 | 24,900 | 117 |
| 2009-03-27 | 117 | 118 | 116 | 117 | 24,500 | 117 |
| 2009-03-26 | 114 | 118 | 114 | 118 | 27,600 | 118 |
| 2009-03-25 | 114 | 115 | 113 | 115 | 35,200 | 115 |
| 2009-03-24 | 113 | 114 | 113 | 113 | 42,400 | 113 |
| 2009-03-23 | 114 | 114 | 113 | 114 | 18,400 | 114 |
| 2009-03-19 | 114 | 115 | 112 | 112 | 21,500 | 112 |
| 2009-03-18 | 113 | 114 | 112 | 114 | 43,600 | 114 |
| 2009-03-17 | 116 | 116 | 115 | 115 | 16,200 | 115 |
| 2009-03-16 | 115 | 116 | 114 | 115 | 19,100 | 115 |
| 2009-03-13 | 112 | 114 | 112 | 114 | 40,400 | 114 |
| 2009-03-12 | 113 | 114 | 111 | 113 | 26,800 | 113 |
| 2009-03-11 | 110 | 112 | 110 | 111 | 22,700 | 111 |
| 2009-03-10 | 110 | 112 | 110 | 112 | 20,800 | 112 |
| 2009-03-09 | 110 | 112 | 110 | 111 | 19,300 | 111 |
| 2009-03-06 | 113 | 113 | 111 | 112 | 21,200 | 112 |
| 2009-03-05 | 113 | 113 | 111 | 112 | 26,300 | 112 |
| 2009-03-04 | 110 | 111 | 109 | 111 | 26,700 | 111 |
| 2009-03-03 | 111 | 112 | 109 | 112 | 48,800 | 112 |
| 2009-03-02 | 113 | 116 | 112 | 114 | 16,300 | 114 |
| 2009-02-27 | 115 | 116 | 113 | 116 | 22,900 | 116 |
| 2009-02-26 | 115 | 115 | 113 | 114 | 17,700 | 114 |
| 2009-02-25 | 114 | 115 | 114 | 115 | 23,700 | 115 |
| 2009-02-24 | 111 | 115 | 106 | 112 | 92,500 | 112 |
| 2009-02-23 | 116 | 120 | 116 | 119 | 122,900 | 119 |
| 2009-02-20 | 120 | 121 | 116 | 118 | 50,000 | 118 |
| 2009-02-19 | 116 | 120 | 116 | 120 | 41,200 | 120 |
| 2009-02-18 | 115 | 118 | 115 | 116 | 73,100 | 116 |
| 2009-02-17 | 117 | 118 | 117 | 118 | 41,600 | 118 |
| 2009-02-16 | 116 | 118 | 115 | 118 | 37,000 | 118 |
| 2009-02-13 | 118 | 120 | 116 | 117 | 43,700 | 117 |
| 2009-02-12 | 120 | 120 | 118 | 120 | 24,600 | 120 |
| 2009-02-10 | 122 | 123 | 121 | 122 | 9,200 | 122 |
| 2009-02-09 | 122 | 122 | 119 | 120 | 36,100 | 120 |
| 2009-02-06 | 125 | 126 | 122 | 122 | 18,000 | 122 |
| 2009-02-05 | 124 | 125 | 122 | 124 | 15,100 | 124 |
| 2009-02-04 | 124 | 124 | 122 | 124 | 10,500 | 124 |
| 2009-02-03 | 123 | 125 | 122 | 124 | 33,000 | 124 |
| 2009-02-02 | 121 | 125 | 121 | 121 | 36,300 | 121 |
| 2009-01-30 | 123 | 126 | 121 | 126 | 46,400 | 126 |
| 2009-01-29 | 122 | 125 | 118 | 125 | 125,200 | 125 |
| 2009-01-28 | 117 | 122 | 117 | 122 | 117,100 | 122 |
| 2009-01-27 | 116 | 116 | 114 | 116 | 25,500 | 116 |
| 2009-01-26 | 112 | 115 | 112 | 115 | 48,300 | 115 |
| 2009-01-23 | 112 | 113 | 111 | 111 | 28,100 | 111 |
| 2009-01-22 | 114 | 115 | 113 | 113 | 13,200 | 113 |
| 2009-01-21 | 114 | 115 | 112 | 114 | 47,500 | 114 |
| 2009-01-20 | 118 | 118 | 115 | 115 | 32,700 | 115 |
| 2009-01-19 | 122 | 122 | 116 | 118 | 64,300 | 118 |
| 2009-01-16 | 118 | 123 | 117 | 122 | 123,000 | 122 |
| 2009-01-15 | 115 | 120 | 113 | 120 | 82,300 | 120 |
| 2009-01-14 | 114 | 117 | 113 | 116 | 26,900 | 116 |
| 2009-01-13 | 113 | 115 | 112 | 113 | 117,000 | 113 |
| 2009-01-09 | 113 | 114 | 111 | 113 | 184,500 | 113 |
| 2009-01-08 | 117 | 134 | 110 | 112 | 1,013,900 | 112 |
| 2009-01-07 | 118 | 120 | 115 | 117 | 149,400 | 117 |
| 2009-01-06 | 113 | 120 | 113 | 117 | 73,800 | 117 |
| 2009-01-05 | 115 | 116 | 112 | 112 | 34,400 | 112 |
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
