4678 (株)秀英予備校の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,750	2,790	2,700	2,790	14,000	2,790
2003-12-29	2,560	2,790	2,560	2,750	11,000	2,750
2003-12-26	2,615	2,620	2,600	2,600	4,400	2,600
2003-12-25	2,560	2,600	2,560	2,600	4,500	2,600
2003-12-24	2,515	2,615	2,515	2,555	8,100	2,555
2003-12-22	2,490	2,540	2,490	2,515	10,200	2,515
2003-12-19	2,460	2,515	2,460	2,490	11,900	2,490
2003-12-18	2,500	2,560	2,500	2,500	5,800	2,500
2003-12-17	2,610	2,610	2,580	2,580	1,900	2,580
2003-12-16	2,615	2,630	2,580	2,610	10,700	2,610
2003-12-15	2,645	2,645	2,600	2,615	8,800	2,615
2003-12-12	2,580	2,595	2,580	2,595	11,300	2,595
2003-12-11	2,550	2,595	2,550	2,580	8,400	2,580
2003-12-10	2,630	2,630	2,550	2,575	7,400	2,575
2003-12-09	2,640	2,645	2,600	2,645	3,500	2,645
2003-12-08	2,640	2,640	2,580	2,600	9,100	2,600
2003-12-05	2,635	2,645	2,600	2,635	16,100	2,635
2003-12-04	2,655	2,655	2,600	2,600	7,200	2,600
2003-12-03	2,625	2,650	2,585	2,645	14,500	2,645
2003-12-02	2,645	2,650	2,565	2,600	10,300	2,600
2003-12-01	2,505	2,650	2,505	2,625	22,700	2,625
2003-11-28	2,550	2,550	2,460	2,545	12,300	2,545
2003-11-27	2,400	2,590	2,400	2,555	37,400	2,555
2003-11-26	2,300	2,385	2,285	2,355	13,100	2,355
2003-11-25	2,340	2,340	2,250	2,275	8,500	2,275
2003-11-21	2,200	2,245	2,200	2,215	9,700	2,215
2003-11-20	2,200	2,265	2,200	2,215	44,700	2,215
2003-11-19	2,280	2,280	2,080	2,200	65,600	2,200
2003-11-18	2,350	2,380	2,260	2,330	37,000	2,330
2003-11-17	2,425	2,425	2,370	2,410	46,800	2,410
2003-11-14	2,435	2,445	2,405	2,430	13,800	2,430
2003-11-13	2,430	2,495	2,420	2,475	11,800	2,475
2003-11-12	2,475	2,480	2,415	2,470	13,000	2,470
2003-11-11	2,490	2,490	2,400	2,435	15,100	2,435
2003-11-10	2,490	2,495	2,450	2,495	16,900	2,495
2003-11-07	2,500	2,520	2,250	2,410	25,400	2,410
2003-11-06	2,425	2,485	2,420	2,485	24,600	2,485
2003-11-05	2,320	2,420	2,320	2,420	41,000	2,420
2003-11-04	2,270	2,300	2,270	2,280	12,700	2,280
2003-10-31	2,300	2,300	2,260	2,270	4,800	2,270
2003-10-30	2,275	2,300	2,270	2,300	16,000	2,300
2003-10-29	2,245	2,265	2,235	2,250	9,900	2,250
2003-10-28	2,220	2,230	2,200	2,230	15,500	2,230
2003-10-27	2,215	2,230	2,215	2,220	6,700	2,220
2003-10-24	2,190	2,215	2,160	2,215	36,200	2,215
2003-10-23	2,210	2,220	2,160	2,210	29,900	2,210
2003-10-22	2,205	2,220	2,205	2,210	9,200	2,210
2003-10-21	2,280	2,280	2,200	2,210	20,900	2,210
2003-10-20	2,235	2,240	2,200	2,240	30,000	2,240
2003-10-17	2,105	2,230	2,100	2,200	29,800	2,200
2003-10-16	2,165	2,175	2,095	2,140	15,300	2,140
2003-10-15	2,150	2,195	2,145	2,170	8,600	2,170
2003-10-14	2,145	2,160	2,110	2,155	16,800	2,155
2003-10-10	2,100	2,130	2,100	2,110	11,500	2,110
2003-10-09	2,070	2,090	2,060	2,085	3,000	2,085
2003-10-08	2,055	2,100	2,055	2,095	5,400	2,095
2003-10-07	2,060	2,100	2,005	2,095	12,400	2,095
2003-10-06	2,060	2,100	2,050	2,060	16,200	2,060
2003-10-03	1,951	2,030	1,951	2,030	28,800	2,030
2003-10-02	2,000	2,000	1,900	1,974	12,300	1,974
2003-10-01	1,930	1,999	1,930	1,989	26,700	1,989
2003-09-30	1,902	1,934	1,901	1,930	19,300	1,930
2003-09-29	1,866	1,909	1,865	1,895	18,800	1,895
2003-09-26	1,830	1,864	1,815	1,860	18,700	1,860
2003-09-25	1,798	1,830	1,797	1,830	9,600	1,830
2003-09-24	1,802	1,838	1,800	1,835	18,500	1,835
2003-09-22	1,795	1,804	1,775	1,800	16,200	1,800
2003-09-19	1,794	1,809	1,780	1,795	14,400	1,795
2003-09-18	1,798	1,803	1,785	1,790	13,900	1,790
2003-09-17	1,797	1,805	1,797	1,803	19,200	1,803
2003-09-16	1,801	1,810	1,790	1,793	28,600	1,793
2003-09-12	1,781	1,800	1,780	1,782	24,000	1,782
2003-09-11	1,800	1,810	1,790	1,805	24,100	1,805
2003-09-10	1,769	1,821	1,769	1,810	21,800	1,810
2003-09-09	1,748	1,770	1,748	1,770	18,900	1,770
2003-09-08	1,682	1,750	1,682	1,721	17,400	1,721
2003-09-05	1,666	1,690	1,666	1,678	12,200	1,678
2003-09-04	1,657	1,670	1,657	1,662	9,500	1,662
2003-09-03	1,633	1,670	1,633	1,658	22,900	1,658
2003-09-02	1,594	1,630	1,590	1,630	19,200	1,630
2003-09-01	1,590	1,594	1,586	1,589	3,600	1,589
2003-08-29	1,580	1,580	1,575	1,575	8,400	1,575
2003-08-28	1,570	1,580	1,565	1,565	10,900	1,565
2003-08-27	1,580	1,580	1,572	1,580	7,100	1,580
2003-08-26	1,575	1,582	1,575	1,580	5,400	1,580
2003-08-25	1,576	1,580	1,567	1,568	2,500	1,568
2003-08-22	1,580	1,590	1,575	1,575	6,800	1,575
2003-08-21	1,570	1,584	1,558	1,570	16,000	1,570
2003-08-20	1,570	1,576	1,545	1,558	11,900	1,558
2003-08-19	1,530	1,545	1,530	1,545	17,600	1,545
2003-08-18	1,522	1,539	1,522	1,536	2,400	1,536
2003-08-15	1,540	1,560	1,532	1,532	7,800	1,532
2003-08-14	1,533	1,540	1,522	1,540	4,100	1,540
2003-08-13	1,526	1,535	1,526	1,535	3,500	1,535
2003-08-12	1,522	1,529	1,520	1,526	8,800	1,526
2003-08-11	1,510	1,525	1,509	1,520	2,700	1,520
2003-08-08	1,507	1,528	1,507	1,507	21,500	1,507
2003-08-07	1,494	1,509	1,494	1,506	13,500	1,506
2003-08-06	1,470	1,495	1,470	1,493	12,900	1,493
2003-08-05	1,551	1,553	1,450	1,500	22,500	1,500
2003-08-04	1,532	1,550	1,531	1,550	14,200	1,550
2003-08-01	1,560	1,570	1,545	1,570	6,700	1,570
2003-07-31	1,549	1,560	1,540	1,550	11,000	1,550
2003-07-30	1,549	1,549	1,523	1,530	9,300	1,530
2003-07-29	1,549	1,550	1,518	1,519	11,800	1,519
2003-07-28	1,540	1,550	1,538	1,541	12,800	1,541
2003-07-25	1,503	1,550	1,503	1,511	12,800	1,511
2003-07-24	1,500	1,555	1,500	1,520	20,900	1,520
2003-07-23	1,500	1,518	1,485	1,517	16,600	1,517
2003-07-22	1,539	1,539	1,480	1,510	11,100	1,510
2003-07-18	1,480	1,546	1,476	1,535	22,800	1,535
2003-07-17	1,480	1,530	1,470	1,506	28,600	1,506
2003-07-16	1,550	1,600	1,550	1,570	23,700	1,570
2003-07-15	1,650	1,650	1,580	1,600	21,300	1,600
2003-07-14	1,594	1,610	1,560	1,600	23,100	1,600
2003-07-11	1,638	1,638	1,526	1,594	25,200	1,594
2003-07-10	1,609	1,646	1,609	1,646	28,800	1,646
2003-07-09	1,578	1,596	1,576	1,594	25,200	1,594
2003-07-08	1,552	1,570	1,552	1,569	18,900	1,569
2003-07-07	1,530	1,544	1,520	1,544	15,300	1,544
2003-07-04	1,470	1,522	1,470	1,511	45,400	1,511
2003-07-03	1,482	1,514	1,482	1,500	69,600	1,500
2003-07-02	1,446	1,476	1,444	1,476	34,800	1,476
2003-07-01	1,435	1,445	1,435	1,445	11,400	1,445
2003-06-30	1,426	1,440	1,426	1,435	14,100	1,435
2003-06-27	1,411	1,420	1,403	1,420	6,800	1,420
2003-06-26	1,403	1,415	1,402	1,415	14,600	1,415
2003-06-25	1,399	1,411	1,399	1,411	12,400	1,411
2003-06-24	1,419	1,419	1,399	1,415	16,800	1,415
2003-06-23	1,400	1,428	1,400	1,421	21,000	1,421
2003-06-20	1,369	1,388	1,366	1,380	18,600	1,380
2003-06-19	1,346	1,380	1,346	1,367	14,400	1,367
2003-06-18	1,343	1,355	1,339	1,355	21,400	1,355
2003-06-17	1,334	1,345	1,325	1,345	16,500	1,345
2003-06-16	1,310	1,324	1,304	1,320	13,800	1,320
2003-06-13	1,302	1,330	1,302	1,326	22,800	1,326
2003-06-12	1,330	1,335	1,314	1,322	19,900	1,322
2003-06-11	1,370	1,390	1,330	1,331	29,700	1,331
2003-06-10	1,292	1,330	1,285	1,330	31,000	1,330
2003-06-09	1,290	1,300	1,285	1,290	15,000	1,290
2003-06-06	1,291	1,299	1,282	1,294	10,300	1,294
2003-06-05	1,282	1,291	1,282	1,291	6,400	1,291
2003-06-04	1,303	1,310	1,282	1,298	19,000	1,298
2003-06-03	1,290	1,312	1,286	1,300	25,900	1,300
2003-06-02	1,262	1,286	1,260	1,285	10,000	1,285
2003-05-30	1,280	1,280	1,252	1,261	8,900	1,261
2003-05-29	1,250	1,280	1,223	1,280	22,700	1,280
2003-05-28	1,254	1,270	1,250	1,250	9,100	1,250
2003-05-27	1,274	1,274	1,255	1,257	20,100	1,257
2003-05-26	1,300	1,300	1,275	1,289	12,200	1,289
2003-05-23	1,301	1,315	1,286	1,300	22,000	1,300
2003-05-22	1,275	1,333	1,270	1,296	26,400	1,296
2003-05-21	1,270	1,274	1,266	1,270	18,100	1,270
2003-05-20	1,231	1,268	1,230	1,268	15,900	1,268
2003-05-19	1,248	1,259	1,210	1,251	31,200	1,251
2003-05-16	1,280	1,280	1,264	1,268	23,600	1,268
2003-05-15	1,281	1,313	1,261	1,284	39,800	1,284
2003-05-14	1,220	1,293	1,217	1,282	53,300	1,282
2003-05-13	1,248	1,248	1,210	1,227	65,700	1,227
2003-05-12	1,190	1,268	1,190	1,248	89,800	1,248
2003-05-09	1,069	1,180	1,069	1,180	118,600	1,180
2003-05-08	1,080	1,085	1,045	1,085	15,900	1,085
2003-05-07	1,093	1,097	1,068	1,090	30,800	1,090
2003-05-06	1,090	1,097	1,070	1,092	37,500	1,092
2003-05-02	1,016	1,090	1,016	1,063	44,200	1,063
2003-05-01	998	1,015	995	1,012	54,300	1,012
2003-04-30	982	990	980	988	18,400	988
2003-04-28	997	997	975	980	19,300	980
2003-04-25	970	985	967	977	33,100	977
2003-04-24	945	961	945	951	15,500	951
2003-04-23	945	951	943	944	7,900	944
2003-04-22	946	958	940	950	11,400	950
2003-04-21	946	959	940	940	16,300	940
2003-04-18	939	945	935	936	11,100	936
2003-04-17	933	938	930	938	9,300	938
2003-04-16	941	943	933	938	7,900	938
2003-04-15	948	950	939	941	14,700	941
2003-04-14	950	953	937	941	8,800	941
2003-04-11	935	949	931	949	8,400	949
2003-04-10	940	940	926	935	7,100	935
2003-04-09	927	947	926	940	13,700	940
2003-04-08	940	940	913	925	11,800	925
2003-04-07	938	945	935	936	8,400	936
2003-04-04	912	928	911	924	7,800	924
2003-04-03	921	929	911	911	11,000	911
2003-04-02	934	934	926	926	3,100	926
2003-04-01	922	934	915	933	5,600	933
2003-03-31	950	953	932	932	10,300	932
2003-03-28	942	954	942	950	15,800	950
2003-03-27	955	955	942	954	13,000	954
2003-03-26	946	957	940	957	17,400	957
2003-03-25	950	966	946	966	18,300	966
2003-03-24	931	960	931	960	30,500	960
2003-03-20	929	937	925	936	21,200	936
2003-03-19	930	935	921	929	13,400	929
2003-03-18	939	940	930	930	12,500	930
2003-03-17	927	938	920	938	10,300	938
2003-03-14	932	935	921	926	25,100	926
2003-03-13	921	931	921	930	3,200	930
2003-03-12	930	937	923	930	6,300	930
2003-03-11	920	938	916	938	13,900	938
2003-03-10	923	942	910	915	18,200	915
2003-03-07	945	945	930	933	66,400	933
2003-03-06	976	976	954	966	17,100	966
2003-03-05	1,010	1,010	975	975	18,700	975
2003-03-04	996	1,019	994	1,009	11,600	1,009
2003-03-03	955	978	955	966	15,200	966
2003-02-28	960	960	950	950	12,300	950
2003-02-27	940	960	933	950	20,600	950
2003-02-26	974	983	950	950	18,500	950
2003-02-25	1,002	1,003	982	982	3,800	982
2003-02-24	1,020	1,025	1,010	1,015	4,800	1,015
2003-02-21	1,030	1,041	1,022	1,025	7,800	1,025
2003-02-20	1,051	1,055	1,041	1,041	10,200	1,041
2003-02-19	1,059	1,060	1,056	1,057	8,100	1,057
2003-02-18	1,068	1,068	1,060	1,060	10,200	1,060
2003-02-17	1,061	1,069	1,060	1,069	8,900	1,069
2003-02-14	1,051	1,070	1,051	1,069	10,000	1,069
2003-02-13	1,077	1,077	1,060	1,060	9,100	1,060
2003-02-12	1,060	1,078	1,051	1,078	13,000	1,078
2003-02-10	1,133	1,133	1,100	1,100	8,400	1,100
2003-02-07	1,127	1,127	1,114	1,119	3,000	1,119
2003-02-06	1,130	1,130	1,106	1,107	3,900	1,107
2003-02-05	1,134	1,136	1,102	1,102	5,600	1,102
2003-02-04	1,082	1,110	1,081	1,094	7,200	1,094
2003-02-03	1,075	1,075	1,046	1,059	3,600	1,059
2003-01-31	1,045	1,064	1,045	1,064	3,100	1,064
2003-01-30	1,046	1,065	1,040	1,065	5,500	1,065
2003-01-29	1,100	1,119	1,069	1,085	4,700	1,085
2003-01-28	1,091	1,101	1,086	1,097	2,700	1,097
2003-01-27	1,124	1,124	1,087	1,088	6,200	1,088
2003-01-24	1,125	1,143	1,125	1,125	4,800	1,125
2003-01-23	1,115	1,126	1,111	1,123	4,900	1,123
2003-01-22	1,149	1,149	1,076	1,115	5,200	1,115
2003-01-21	1,125	1,147	1,125	1,143	4,800	1,143
2003-01-20	1,112	1,126	1,100	1,125	5,600	1,125
2003-01-17	1,080	1,110	1,080	1,097	5,800	1,097
2003-01-16	1,075	1,086	1,074	1,085	1,400	1,085
2003-01-15	1,100	1,100	1,059	1,073	8,200	1,073
2003-01-14	1,140	1,140	1,103	1,117	2,000	1,117
2003-01-10	1,111	1,120	1,110	1,110	3,600	1,110
2003-01-09	1,124	1,124	1,101	1,117	2,800	1,117
2003-01-08	1,136	1,136	1,096	1,125	7,900	1,125
2003-01-07	1,117	1,137	1,117	1,136	10,900	1,136
2003-01-06	1,111	1,116	1,100	1,115	3,100	1,115

分割・併合履歴：なし

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

4678 (株)秀英予備校 の時系列データ [2003年度]

4678 (株)秀英予備校の時系列データ [2003年度]