4678 (株)秀英予備校 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 864 | 864 | 845 | 845 | 1,100 | 845 |
| 2001-12-27 | 841 | 860 | 841 | 851 | 3,200 | 851 |
| 2001-12-26 | 840 | 850 | 830 | 835 | 3,100 | 835 |
| 2001-12-25 | 855 | 860 | 835 | 835 | 3,700 | 835 |
| 2001-12-21 | 830 | 845 | 825 | 825 | 2,700 | 825 |
| 2001-12-20 | 849 | 850 | 830 | 850 | 5,000 | 850 |
| 2001-12-19 | 853 | 864 | 845 | 850 | 5,600 | 850 |
| 2001-12-18 | 862 | 863 | 860 | 863 | 3,300 | 863 |
| 2001-12-17 | 870 | 875 | 861 | 872 | 5,300 | 872 |
| 2001-12-14 | 900 | 903 | 860 | 861 | 7,800 | 861 |
| 2001-12-13 | 898 | 898 | 870 | 890 | 3,200 | 890 |
| 2001-12-12 | 899 | 905 | 860 | 900 | 15,400 | 900 |
| 2001-12-11 | 898 | 910 | 860 | 860 | 5,900 | 860 |
| 2001-12-10 | 905 | 905 | 898 | 900 | 6,100 | 900 |
| 2001-12-07 | 908 | 910 | 901 | 910 | 17,400 | 910 |
| 2001-12-06 | 909 | 909 | 901 | 905 | 1,700 | 905 |
| 2001-12-05 | 920 | 920 | 915 | 919 | 1,100 | 919 |
| 2001-12-04 | 905 | 910 | 900 | 910 | 7,500 | 910 |
| 2001-12-03 | 912 | 912 | 903 | 905 | 5,000 | 905 |
| 2001-11-30 | 915 | 915 | 910 | 912 | 4,600 | 912 |
| 2001-11-29 | 912 | 915 | 912 | 912 | 12,300 | 912 |
| 2001-11-28 | 925 | 925 | 920 | 920 | 4,500 | 920 |
| 2001-11-27 | 931 | 931 | 918 | 925 | 10,500 | 925 |
| 2001-11-26 | 930 | 931 | 930 | 931 | 3,200 | 931 |
| 2001-11-22 | 950 | 950 | 930 | 930 | 3,900 | 930 |
| 2001-11-21 | 950 | 950 | 941 | 944 | 8,500 | 944 |
| 2001-11-20 | 950 | 960 | 945 | 950 | 7,200 | 950 |
| 2001-11-19 | 955 | 960 | 945 | 953 | 12,200 | 953 |
| 2001-11-16 | 970 | 975 | 955 | 965 | 6,600 | 965 |
| 2001-11-15 | 979 | 980 | 970 | 975 | 6,700 | 975 |
| 2001-11-14 | 961 | 980 | 961 | 975 | 4,300 | 975 |
| 2001-11-13 | 971 | 971 | 945 | 955 | 8,800 | 955 |
| 2001-11-12 | 951 | 1,020 | 951 | 990 | 12,400 | 990 |
| 2001-11-09 | 916 | 920 | 916 | 920 | 5,200 | 920 |
| 2001-11-08 | 960 | 963 | 910 | 920 | 11,100 | 920 |
| 2001-11-07 | 968 | 980 | 960 | 980 | 4,000 | 980 |
| 2001-11-06 | 985 | 985 | 953 | 953 | 4,200 | 953 |
| 2001-11-05 | 1,019 | 1,019 | 990 | 990 | 6,000 | 990 |
| 2001-11-02 | 1,030 | 1,030 | 995 | 1,010 | 16,300 | 1,010 |
| 2001-11-01 | 950 | 975 | 950 | 975 | 7,500 | 975 |
| 2001-10-31 | 940 | 940 | 911 | 940 | 3,300 | 940 |
| 2001-10-30 | 920 | 920 | 901 | 920 | 1,600 | 920 |
| 2001-10-29 | 912 | 927 | 910 | 927 | 3,200 | 927 |
| 2001-10-26 | 900 | 910 | 900 | 910 | 1,900 | 910 |
| 2001-10-25 | 895 | 900 | 895 | 900 | 1,200 | 900 |
| 2001-10-24 | 895 | 897 | 890 | 897 | 400 | 897 |
| 2001-10-23 | 902 | 902 | 880 | 890 | 4,700 | 890 |
| 2001-10-22 | 917 | 917 | 900 | 900 | 400 | 900 |
| 2001-10-19 | 900 | 900 | 895 | 895 | 1,400 | 895 |
| 2001-10-18 | 900 | 900 | 890 | 900 | 900 | 900 |
| 2001-10-17 | 909 | 910 | 883 | 883 | 3,300 | 883 |
| 2001-10-16 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2001-10-15 | 920 | 920 | 920 | 920 | 1,200 | 920 |
| 2001-10-12 | 880 | 920 | 880 | 890 | 1,300 | 890 |
| 2001-10-11 | 918 | 918 | 873 | 895 | 800 | 895 |
| 2001-10-10 | 862 | 862 | 862 | 862 | 600 | 862 |
| 2001-10-09 | 939 | 939 | 895 | 895 | 4,200 | 895 |
| 2001-10-05 | 933 | 935 | 930 | 930 | 4,300 | 930 |
| 2001-10-04 | 902 | 924 | 890 | 924 | 4,700 | 924 |
| 2001-10-03 | 874 | 900 | 874 | 900 | 2,400 | 900 |
| 2001-10-02 | 850 | 860 | 850 | 860 | 1,300 | 860 |
| 2001-10-01 | 826 | 840 | 826 | 840 | 7,200 | 840 |
| 2001-09-28 | 842 | 842 | 822 | 822 | 3,300 | 822 |
| 2001-09-27 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2001-09-26 | 820 | 830 | 820 | 830 | 5,300 | 830 |
| 2001-09-25 | 825 | 827 | 819 | 819 | 7,400 | 819 |
| 2001-09-21 | 840 | 840 | 815 | 815 | 1,800 | 815 |
| 2001-09-20 | 859 | 860 | 840 | 840 | 9,100 | 840 |
| 2001-09-19 | 850 | 890 | 850 | 850 | 4,000 | 850 |
| 2001-09-18 | 870 | 870 | 830 | 840 | 1,600 | 840 |
| 2001-09-17 | 850 | 850 | 830 | 830 | 800 | 830 |
| 2001-09-14 | 836 | 836 | 820 | 825 | 12,900 | 825 |
| 2001-09-13 | 838 | 840 | 836 | 838 | 3,400 | 838 |
| 2001-09-12 | 869 | 869 | 830 | 850 | 3,500 | 850 |
| 2001-09-10 | 927 | 927 | 866 | 880 | 2,700 | 880 |
| 2001-09-07 | 899 | 940 | 899 | 940 | 3,900 | 940 |
| 2001-09-06 | 888 | 899 | 885 | 899 | 4,100 | 899 |
| 2001-09-05 | 880 | 885 | 860 | 885 | 2,900 | 885 |
| 2001-09-04 | 900 | 900 | 835 | 835 | 18,200 | 835 |
| 2001-09-03 | 925 | 925 | 902 | 902 | 2,500 | 902 |
| 2001-08-31 | 920 | 925 | 914 | 925 | 9,300 | 925 |
| 2001-08-30 | 950 | 951 | 920 | 925 | 12,600 | 925 |
| 2001-08-29 | 990 | 990 | 951 | 951 | 2,600 | 951 |
| 2001-08-28 | 1,010 | 1,010 | 980 | 990 | 4,900 | 990 |
| 2001-08-27 | 1,020 | 1,020 | 1,010 | 1,011 | 2,800 | 1,011 |
| 2001-08-24 | 1,019 | 1,020 | 1,019 | 1,020 | 1,100 | 1,020 |
| 2001-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2001-08-22 | 1,000 | 1,020 | 991 | 1,020 | 5,800 | 1,020 |
| 2001-08-21 | 1,010 | 1,012 | 980 | 1,010 | 3,800 | 1,010 |
| 2001-08-20 | 1,020 | 1,020 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2001-08-17 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2001-08-16 | 1,050 | 1,050 | 1,006 | 1,050 | 4,900 | 1,050 |
| 2001-08-15 | 1,035 | 1,050 | 1,023 | 1,050 | 900 | 1,050 |
| 2001-08-13 | 1,050 | 1,050 | 1,010 | 1,010 | 3,300 | 1,010 |
| 2001-08-10 | 1,050 | 1,050 | 1,040 | 1,050 | 1,000 | 1,050 |
| 2001-08-09 | 1,056 | 1,056 | 1,050 | 1,050 | 2,600 | 1,050 |
| 2001-08-08 | 1,054 | 1,055 | 1,054 | 1,055 | 600 | 1,055 |
| 2001-08-07 | 1,080 | 1,080 | 1,054 | 1,060 | 2,400 | 1,060 |
| 2001-08-06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2001-08-03 | 1,055 | 1,062 | 1,051 | 1,051 | 2,400 | 1,051 |
| 2001-08-02 | 1,095 | 1,095 | 1,040 | 1,040 | 900 | 1,040 |
| 2001-08-01 | 1,060 | 1,060 | 1,000 | 1,016 | 4,000 | 1,016 |
| 2001-07-31 | 1,060 | 1,060 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2001-07-30 | 1,100 | 1,100 | 1,060 | 1,064 | 800 | 1,064 |
| 2001-07-27 | 1,118 | 1,118 | 1,054 | 1,054 | 1,700 | 1,054 |
| 2001-07-26 | 1,100 | 1,100 | 1,050 | 1,051 | 1,000 | 1,051 |
| 2001-07-25 | 1,119 | 1,119 | 1,100 | 1,100 | 4,500 | 1,100 |
| 2001-07-24 | 1,070 | 1,070 | 1,023 | 1,070 | 1,700 | 1,070 |
| 2001-07-23 | 1,073 | 1,073 | 1,073 | 1,073 | 500 | 1,073 |
| 2001-07-19 | 1,098 | 1,119 | 1,082 | 1,099 | 4,100 | 1,099 |
| 2001-07-18 | 1,160 | 1,160 | 1,101 | 1,101 | 2,300 | 1,101 |
| 2001-07-17 | 1,160 | 1,180 | 1,145 | 1,160 | 9,100 | 1,160 |
| 2001-07-16 | 1,144 | 1,148 | 1,100 | 1,140 | 6,100 | 1,140 |
| 2001-07-13 | 1,092 | 1,135 | 1,090 | 1,100 | 8,600 | 1,100 |
| 2001-07-12 | 1,113 | 1,113 | 1,090 | 1,090 | 2,300 | 1,090 |
| 2001-07-11 | 1,101 | 1,101 | 1,060 | 1,100 | 9,800 | 1,100 |
| 2001-07-10 | 1,080 | 1,110 | 1,080 | 1,081 | 1,900 | 1,081 |
| 2001-07-09 | 1,151 | 1,151 | 1,100 | 1,100 | 7,500 | 1,100 |
| 2001-07-06 | 1,150 | 1,161 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2001-07-05 | 1,151 | 1,180 | 1,150 | 1,150 | 8,900 | 1,150 |
| 2001-07-04 | 1,150 | 1,165 | 1,141 | 1,150 | 14,000 | 1,150 |
| 2001-07-03 | 1,085 | 1,150 | 1,085 | 1,148 | 7,200 | 1,148 |
| 2001-07-02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2001-06-29 | 1,090 | 1,100 | 1,076 | 1,100 | 3,800 | 1,100 |
| 2001-06-28 | 1,085 | 1,100 | 1,076 | 1,076 | 2,900 | 1,076 |
| 2001-06-27 | 1,060 | 1,105 | 1,060 | 1,105 | 6,200 | 1,105 |
| 2001-06-26 | 1,077 | 1,077 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2001-06-25 | 1,080 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 2001-06-22 | 1,077 | 1,077 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-06-21 | 1,025 | 1,060 | 1,025 | 1,050 | 2,800 | 1,050 |
| 2001-06-20 | 1,070 | 1,070 | 1,020 | 1,031 | 5,400 | 1,031 |
| 2001-06-19 | 1,070 | 1,100 | 1,070 | 1,100 | 1,100 | 1,100 |
| 2001-06-18 | 1,070 | 1,120 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-06-15 | 1,121 | 1,121 | 1,020 | 1,060 | 8,600 | 1,060 |
| 2001-06-14 | 1,150 | 1,150 | 1,120 | 1,120 | 4,800 | 1,120 |
| 2001-06-13 | 1,150 | 1,151 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2001-06-12 | 1,150 | 1,167 | 1,150 | 1,160 | 5,700 | 1,160 |
| 2001-06-11 | 1,150 | 1,160 | 1,150 | 1,160 | 8,600 | 1,160 |
| 2001-06-08 | 1,160 | 1,160 | 1,140 | 1,160 | 4,600 | 1,160 |
| 2001-06-07 | 1,130 | 1,160 | 1,130 | 1,160 | 8,800 | 1,160 |
| 2001-06-06 | 1,100 | 1,140 | 1,100 | 1,110 | 7,900 | 1,110 |
| 2001-06-05 | 1,101 | 1,120 | 1,100 | 1,100 | 4,900 | 1,100 |
| 2001-06-04 | 1,150 | 1,150 | 1,110 | 1,120 | 7,100 | 1,120 |
| 2001-06-01 | 1,130 | 1,160 | 1,105 | 1,110 | 7,500 | 1,110 |
| 2001-05-31 | 1,140 | 1,150 | 1,130 | 1,130 | 5,900 | 1,130 |
| 2001-05-30 | 1,161 | 1,170 | 1,150 | 1,150 | 15,800 | 1,150 |
| 2001-05-29 | 1,190 | 1,190 | 1,151 | 1,180 | 13,600 | 1,180 |
| 2001-05-28 | 1,170 | 1,205 | 1,170 | 1,188 | 22,200 | 1,188 |
| 2001-05-25 | 1,120 | 1,150 | 1,120 | 1,150 | 29,500 | 1,150 |
| 2001-05-24 | 1,095 | 1,120 | 1,081 | 1,116 | 12,700 | 1,116 |
| 2001-05-23 | 1,090 | 1,100 | 1,070 | 1,100 | 13,800 | 1,100 |
| 2001-05-22 | 1,090 | 1,100 | 1,080 | 1,090 | 15,900 | 1,090 |
| 2001-05-21 | 1,050 | 1,050 | 1,040 | 1,043 | 7,000 | 1,043 |
| 2001-05-18 | 1,050 | 1,050 | 1,026 | 1,026 | 11,100 | 1,026 |
| 2001-05-17 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 | 1,050 |
| 2001-05-16 | 1,070 | 1,076 | 1,030 | 1,076 | 5,100 | 1,076 |
| 2001-05-15 | 1,050 | 1,070 | 1,045 | 1,050 | 7,200 | 1,050 |
| 2001-05-14 | 1,059 | 1,080 | 1,050 | 1,080 | 7,200 | 1,080 |
| 2001-05-11 | 1,081 | 1,089 | 1,040 | 1,041 | 7,200 | 1,041 |
| 2001-05-10 | 1,116 | 1,116 | 1,050 | 1,053 | 10,300 | 1,053 |
| 2001-05-09 | 1,100 | 1,128 | 1,085 | 1,120 | 47,000 | 1,120 |
| 2001-05-08 | 1,040 | 1,100 | 1,020 | 1,100 | 56,500 | 1,100 |
| 2001-05-07 | 980 | 1,070 | 980 | 1,020 | 34,700 | 1,020 |
| 2001-05-02 | 960 | 980 | 952 | 980 | 10,100 | 980 |
| 2001-05-01 | 950 | 980 | 940 | 949 | 36,000 | 949 |
| 2001-04-27 | 920 | 920 | 912 | 920 | 4,200 | 920 |
| 2001-04-26 | 926 | 930 | 902 | 902 | 3,700 | 902 |
| 2001-04-25 | 935 | 935 | 925 | 925 | 5,900 | 925 |
| 2001-04-24 | 942 | 942 | 935 | 935 | 2,100 | 935 |
| 2001-04-23 | 948 | 950 | 941 | 941 | 12,200 | 941 |
| 2001-04-20 | 944 | 947 | 939 | 944 | 12,400 | 944 |
| 2001-04-19 | 936 | 943 | 934 | 943 | 22,700 | 943 |
| 2001-04-18 | 923 | 934 | 923 | 934 | 23,900 | 934 |
| 2001-04-17 | 915 | 925 | 915 | 923 | 13,000 | 923 |
| 2001-04-16 | 915 | 915 | 910 | 912 | 4,300 | 912 |
| 2001-04-13 | 918 | 920 | 905 | 910 | 11,900 | 910 |
| 2001-04-12 | 903 | 914 | 900 | 914 | 12,600 | 914 |
| 2001-04-11 | 885 | 905 | 885 | 890 | 7,900 | 890 |
| 2001-04-09 | 900 | 900 | 890 | 890 | 1,900 | 890 |
| 2001-04-06 | 900 | 910 | 890 | 890 | 9,200 | 890 |
| 2001-04-05 | 851 | 880 | 851 | 880 | 1,400 | 880 |
| 2001-04-04 | 860 | 875 | 850 | 850 | 8,300 | 850 |
| 2001-04-03 | 870 | 875 | 860 | 860 | 2,400 | 860 |
| 2001-04-02 | 865 | 870 | 860 | 865 | 3,700 | 865 |
| 2001-03-30 | 870 | 870 | 860 | 860 | 300 | 860 |
| 2001-03-29 | 855 | 864 | 855 | 864 | 2,400 | 864 |
| 2001-03-28 | 915 | 915 | 875 | 885 | 1,600 | 885 |
| 2001-03-27 | 925 | 934 | 917 | 917 | 12,700 | 917 |
| 2001-03-26 | 922 | 922 | 910 | 920 | 6,900 | 920 |
| 2001-03-23 | 890 | 910 | 890 | 910 | 5,500 | 910 |
| 2001-03-22 | 860 | 900 | 860 | 890 | 6,200 | 890 |
| 2001-03-21 | 870 | 880 | 861 | 870 | 2,500 | 870 |
| 2001-03-19 | 815 | 860 | 815 | 860 | 1,600 | 860 |
| 2001-03-16 | 781 | 800 | 781 | 800 | 1,900 | 800 |
| 2001-03-15 | 775 | 795 | 760 | 773 | 4,100 | 773 |
| 2001-03-14 | 795 | 795 | 765 | 765 | 1,000 | 765 |
| 2001-03-13 | 800 | 800 | 782 | 800 | 2,300 | 800 |
| 2001-03-12 | 812 | 812 | 800 | 800 | 3,700 | 800 |
| 2001-03-09 | 811 | 825 | 811 | 811 | 1,400 | 811 |
| 2001-03-08 | 814 | 820 | 810 | 810 | 4,100 | 810 |
| 2001-03-07 | 820 | 830 | 820 | 820 | 3,900 | 820 |
| 2001-03-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-03-05 | 834 | 834 | 800 | 800 | 3,500 | 800 |
| 2001-03-02 | 832 | 860 | 820 | 821 | 6,400 | 821 |
| 2001-03-01 | 880 | 880 | 835 | 840 | 5,900 | 840 |
| 2001-02-28 | 860 | 880 | 860 | 880 | 7,200 | 880 |
| 2001-02-27 | 870 | 870 | 835 | 870 | 5,000 | 870 |
| 2001-02-26 | 870 | 870 | 835 | 835 | 3,500 | 835 |
| 2001-02-23 | 835 | 875 | 835 | 860 | 1,700 | 860 |
| 2001-02-22 | 835 | 880 | 835 | 875 | 3,600 | 875 |
| 2001-02-21 | 830 | 851 | 830 | 850 | 5,300 | 850 |
| 2001-02-20 | 830 | 833 | 830 | 831 | 4,100 | 831 |
| 2001-02-19 | 835 | 835 | 831 | 831 | 900 | 831 |
| 2001-02-16 | 834 | 850 | 826 | 850 | 4,400 | 850 |
| 2001-02-15 | 850 | 852 | 830 | 830 | 4,600 | 830 |
| 2001-02-14 | 883 | 883 | 850 | 850 | 3,900 | 850 |
| 2001-02-13 | 837 | 899 | 837 | 899 | 4,500 | 899 |
| 2001-02-09 | 850 | 850 | 837 | 840 | 8,000 | 840 |
| 2001-02-08 | 850 | 850 | 840 | 850 | 2,000 | 850 |
| 2001-02-07 | 838 | 870 | 837 | 850 | 3,500 | 850 |
| 2001-02-06 | 871 | 871 | 836 | 836 | 6,200 | 836 |
| 2001-02-05 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2001-02-02 | 900 | 900 | 881 | 900 | 5,900 | 900 |
| 2001-02-01 | 860 | 900 | 860 | 900 | 10,000 | 900 |
| 2001-01-31 | 830 | 867 | 830 | 860 | 6,700 | 860 |
| 2001-01-30 | 815 | 841 | 815 | 830 | 6,400 | 830 |
| 2001-01-29 | 801 | 827 | 801 | 815 | 2,600 | 815 |
| 2001-01-26 | 795 | 800 | 780 | 790 | 6,300 | 790 |
| 2001-01-25 | 790 | 795 | 760 | 770 | 3,700 | 770 |
| 2001-01-24 | 760 | 800 | 760 | 800 | 2,400 | 800 |
| 2001-01-23 | 760 | 779 | 750 | 750 | 5,600 | 750 |
| 2001-01-22 | 740 | 760 | 731 | 750 | 3,300 | 750 |
| 2001-01-19 | 760 | 760 | 716 | 730 | 3,800 | 730 |
| 2001-01-18 | 730 | 740 | 710 | 710 | 6,800 | 710 |
| 2001-01-17 | 707 | 711 | 707 | 710 | 5,400 | 710 |
| 2001-01-16 | 706 | 720 | 701 | 701 | 3,100 | 701 |
| 2001-01-15 | 720 | 720 | 701 | 719 | 4,000 | 719 |
| 2001-01-12 | 721 | 721 | 711 | 720 | 2,700 | 720 |
| 2001-01-11 | 740 | 740 | 710 | 720 | 1,600 | 720 |
| 2001-01-10 | 780 | 780 | 720 | 730 | 5,200 | 730 |
| 2001-01-09 | 800 | 801 | 780 | 780 | 4,400 | 780 |
| 2001-01-05 | 790 | 800 | 790 | 790 | 3,900 | 790 |
| 2001-01-04 | 780 | 780 | 772 | 780 | 3,400 | 780 |
分割・併合履歴 ： なし
