4427 (株)EduLab の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	485	533	483	533	68,200	533
2022-12-29	488	518	488	517	21,200	517
2022-12-28	509	510	484	498	122,800	498
2022-12-27	506	527	503	510	92,000	510
2022-12-26	525	532	493	505	81,600	505
2022-12-23	582	582	555	555	26,700	555
2022-12-22	591	591	571	580	14,300	580
2022-12-21	585	601	585	591	12,800	591
2022-12-20	620	620	576	583	35,300	583
2022-12-19	635	638	620	620	15,500	620
2022-12-16	631	638	628	635	5,700	635
2022-12-15	630	640	630	632	7,800	632
2022-12-14	641	647	632	632	9,100	632
2022-12-13	643	656	640	640	10,100	640
2022-12-12	641	665	640	644	19,600	644
2022-12-09	683	684	656	656	9,800	656
2022-12-08	650	676	640	669	26,500	669
2022-12-07	635	645	630	645	6,400	645
2022-12-06	640	653	635	635	9,600	635
2022-12-05	650	662	641	644	10,800	644
2022-12-02	653	659	647	659	4,100	659
2022-12-01	655	673	653	654	10,800	654
2022-11-30	649	657	641	655	8,400	655
2022-11-29	667	667	639	649	11,600	649
2022-11-28	643	659	643	647	8,600	647
2022-11-25	640	650	638	640	11,500	640
2022-11-24	643	652	642	643	18,300	643
2022-11-22	662	674	650	650	22,900	650
2022-11-21	663	672	659	667	8,000	667
2022-11-18	679	681	663	663	12,100	663
2022-11-17	666	680	665	678	9,800	678
2022-11-16	660	690	660	668	38,400	668
2022-11-15	698	698	665	666	52,000	666
2022-11-14	708	737	698	722	81,800	722
2022-11-11	683	707	651	678	35,000	678
2022-11-10	665	670	646	646	25,300	646
2022-11-09	706	706	667	669	20,100	669
2022-11-08	679	715	679	696	28,000	696
2022-11-07	675	691	667	683	10,600	683
2022-11-04	689	692	670	675	16,400	675
2022-11-02	688	724	688	688	34,300	688
2022-11-01	694	707	690	692	20,600	692
2022-10-31	689	694	671	687	14,800	687
2022-10-28	662	683	662	683	12,000	683
2022-10-27	691	698	661	662	22,900	662
2022-10-26	700	710	680	681	34,800	681
2022-10-25	720	720	698	699	33,400	699
2022-10-24	650	740	650	716	217,000	716
2022-10-21	695	695	633	644	37,100	644
2022-10-20	720	720	685	685	31,500	685
2022-10-19	729	737	706	731	43,400	731
2022-10-18	697	738	663	730	218,600	730
2022-10-17	596	696	596	696	239,400	696
2022-10-14	595	609	592	596	6,700	596
2022-10-13	602	602	583	583	6,600	583
2022-10-12	601	625	592	592	10,500	592
2022-10-11	593	610	580	610	11,800	610
2022-10-07	594	606	592	602	10,300	602
2022-10-06	609	616	598	605	8,500	605
2022-10-05	633	633	607	615	9,400	615
2022-10-04	595	633	588	633	22,600	633
2022-10-03	585	605	576	605	8,200	605
2022-09-30	592	606	574	604	46,100	604
2022-09-29	587	687	587	638	55,700	638
2022-09-28	615	615	577	587	85,400	587
2022-09-27	638	638	605	623	6,100	623
2022-09-26	623	623	610	615	6,700	615
2022-09-22	621	644	621	627	13,600	627
2022-09-21	647	647	631	635	128,500	635
2022-09-20	642	654	635	647	10,600	647
2022-09-16	685	685	632	632	48,900	632
2022-09-15	683	694	682	694	6,300	694
2022-09-14	677	711	677	687	15,000	687
2022-09-13	681	705	681	705	21,400	705
2022-09-12	693	705	680	683	12,900	683
2022-09-09	646	688	646	688	8,400	688
2022-09-08	643	660	639	646	18,700	646
2022-09-07	668	668	641	653	14,600	653
2022-09-06	678	678	659	668	19,200	668
2022-09-05	640	678	633	678	18,700	678
2022-09-02	652	655	641	641	29,100	641
2022-09-01	674	674	658	658	25,900	658
2022-08-31	679	685	661	665	46,200	665
2022-08-30	689	702	680	695	42,700	695
2022-08-29	691	710	691	702	27,900	702
2022-08-26	705	718	698	714	32,900	714
2022-08-25	718	730	702	705	37,100	705
2022-08-24	723	736	719	721	30,800	721
2022-08-23	745	745	726	729	21,700	729
2022-08-22	770	780	740	749	51,200	749
2022-08-19	799	815	767	785	54,800	785
2022-08-18	750	813	746	798	53,700	798
2022-08-17	762	789	756	761	30,200	761
2022-08-16	707	795	704	776	141,100	776
2022-08-15	732	732	700	714	48,300	714
2022-08-12	712	744	709	740	44,800	740
2022-08-10	740	745	708	713	52,900	713
2022-08-09	815	815	735	740	140,900	740
2022-08-08	819	820	775	800	173,800	800
2022-08-05	760	825	744	820	222,700	820
2022-08-04	801	801	703	780	309,200	780
2022-08-03	670	756	642	756	396,200	756
2022-08-02	718	745	625	656	579,200	656
2022-08-01	613	673	613	673	214,200	673
2022-07-29	552	579	552	573	20,900	573
2022-07-28	570	577	545	552	24,400	552
2022-07-27	567	570	547	570	35,100	570
2022-07-26	580	581	560	577	30,100	577
2022-07-25	579	585	568	581	55,500	581
2022-07-22	524	573	523	569	54,400	569
2022-07-21	519	527	518	525	5,300	525
2022-07-20	511	523	507	516	13,300	516
2022-07-19	525	546	506	511	32,500	511
2022-07-15	514	541	508	525	66,600	525
2022-07-14	491	516	480	514	50,000	514
2022-07-13	477	491	477	491	13,000	491
2022-07-12	492	493	473	479	32,900	479
2022-07-11	492	504	469	491	82,300	491
2022-07-08	467	498	458	490	34,300	490
2022-07-07	478	478	455	456	15,900	456
2022-07-06	464	477	459	472	36,500	472
2022-07-05	450	465	450	455	14,200	455
2022-07-04	465	469	445	455	30,100	455
2022-07-01	480	480	453	456	57,200	456
2022-06-30	485	490	476	478	23,200	478
2022-06-29	488	497	480	489	18,800	489
2022-06-28	485	523	485	496	45,700	496
2022-06-27	495	500	480	493	35,900	493
2022-06-24	464	508	461	505	67,100	505
2022-06-23	445	467	445	466	35,200	466
2022-06-22	469	470	445	451	15,600	451
2022-06-21	459	467	448	464	20,400	464
2022-06-20	461	461	432	443	24,400	443
2022-06-17	465	472	448	453	103,500	453
2022-06-16	512	522	478	481	83,100	481
2022-06-15	522	528	493	498	139,600	498
2022-06-14	530	531	515	520	83,300	520
2022-06-13	556	563	533	539	36,200	539
2022-06-10	564	572	559	566	20,400	566
2022-06-09	561	584	556	572	65,300	572
2022-06-08	553	564	551	564	32,500	564
2022-06-07	573	580	550	551	55,900	551
2022-06-06	535	574	530	566	95,300	566
2022-06-03	534	541	525	530	39,400	530
2022-06-02	538	538	523	528	27,900	528
2022-06-01	531	541	521	527	41,000	527
2022-05-31	531	542	521	537	21,900	537
2022-05-30	514	534	512	530	58,700	530
2022-05-27	537	545	509	512	84,400	512
2022-05-26	513	537	513	530	39,400	530
2022-05-25	540	540	516	518	47,900	518
2022-05-24	538	565	536	543	52,200	543
2022-05-23	558	561	531	535	111,800	535
2022-05-20	563	576	551	561	24,500	561
2022-05-19	566	579	558	563	16,200	563
2022-05-18	558	584	558	571	11,200	571
2022-05-17	563	563	542	558	27,100	558
2022-05-16	557	566	549	566	41,700	566
2022-05-13	547	550	535	547	33,200	547
2022-05-12	559	559	530	530	38,300	530
2022-05-11	580	580	554	569	40,600	569
2022-05-10	550	595	533	575	60,500	575
2022-05-09	572	577	551	552	52,400	552
2022-05-06	596	596	565	581	68,500	581
2022-05-02	584	608	584	595	33,500	595
2022-04-28	601	617	597	597	24,400	597
2022-04-27	590	615	579	610	20,900	610
2022-04-26	592	615	592	601	15,800	601
2022-04-25	588	593	580	590	20,700	590
2022-04-22	601	605	589	591	23,400	591
2022-04-21	611	619	600	605	26,100	605
2022-04-20	619	636	614	614	25,700	614
2022-04-19	617	634	617	620	20,100	620
2022-04-18	640	643	617	617	52,600	617
2022-04-15	656	656	639	643	14,900	643
2022-04-14	654	677	651	656	33,400	656
2022-04-13	640	667	640	658	35,500	658
2022-04-12	655	675	640	650	27,800	650
2022-04-11	690	690	654	665	48,700	665
2022-04-08	714	745	687	695	63,400	695
2022-04-07	757	757	703	706	88,900	706
2022-04-06	781	781	734	750	106,000	750
2022-04-05	800	801	758	769	130,300	769
2022-04-04	781	821	764	797	98,100	797
2022-04-01	822	822	756	793	301,700	793
2022-03-31	889	910	871	882	85,600	882
2022-03-30	850	925	850	900	237,800	900
2022-03-29	788	834	777	822	79,200	822
2022-03-28	808	818	785	791	77,600	791
2022-03-25	840	852	794	805	140,000	805
2022-03-24	776	865	774	853	199,400	853
2022-03-23	754	780	752	776	80,500	776
2022-03-22	800	804	744	746	124,100	746
2022-03-18	780	794	756	792	256,100	792
2022-03-17	797	807	756	791	147,800	791
2022-03-16	735	787	735	785	144,700	785
2022-03-15	730	760	693	720	124,600	720
2022-03-14	723	745	703	725	93,100	725
2022-03-11	699	746	699	730	142,900	730
2022-03-10	681	717	681	714	126,900	714
2022-03-09	662	683	630	659	163,000	659
2022-03-08	720	729	661	671	233,800	671
2022-03-07	859	859	749	750	671,700	750
2022-03-04	813	900	697	899	749,500	899
2022-03-03	718	775	712	775	382,000	775
2022-03-02	694	700	658	675	122,000	675
2022-03-01	639	732	622	716	544,400	716
2022-02-28	689	689	669	689	219,900	689
2022-02-25	550	592	550	589	110,000	589
2022-02-24	550	564	535	543	109,100	543
2022-02-22	571	580	556	560	73,100	560
2022-02-21	572	586	564	581	73,000	581
2022-02-18	569	597	568	582	83,300	582
2022-02-17	617	621	585	589	104,300	589
2022-02-16	627	632	613	625	62,000	625
2022-02-15	630	642	611	617	92,800	617
2022-02-14	648	655	618	624	128,000	624
2022-02-10	694	699	650	650	222,300	650
2022-02-09	672	690	672	685	124,800	685
2022-02-08	733	733	660	661	237,600	661
2022-02-07	795	795	741	751	42,700	751
2022-02-04	771	784	745	771	48,500	771
2022-02-03	814	828	775	786	58,800	786
2022-02-02	777	830	763	808	121,500	808
2022-02-01	760	787	747	754	84,100	754
2022-01-31	686	781	671	760	122,100	760
2022-01-28	746	758	701	701	188,900	701
2022-01-27	892	908	750	776	449,800	776
2022-01-26	735	868	735	840	484,500	840
2022-01-25	767	771	722	722	68,100	722
2022-01-24	765	779	751	770	44,300	770
2022-01-21	795	795	769	793	44,600	793
2022-01-20	767	810	760	805	60,400	805
2022-01-19	841	850	781	782	82,100	782
2022-01-18	823	862	808	841	104,300	841
2022-01-17	873	885	852	852	87,000	852
2022-01-14	913	916	871	888	70,900	888
2022-01-13	950	950	901	913	90,200	913
2022-01-12	915	955	902	933	107,300	933
2022-01-11	935	935	904	910	53,600	910
2022-01-07	930	953	911	938	60,900	938
2022-01-06	945	955	913	925	61,900	925
2022-01-05	991	1,000	942	946	90,100	946
2022-01-04	1,005	1,023	970	1,012	90,900	1,012

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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