4678 (株)秀英予備校の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,635	2,725	2,635	2,720	15,700	2,720
2004-12-29	2,580	2,665	2,575	2,635	14,800	2,635
2004-12-28	2,590	2,590	2,550	2,590	8,300	2,590
2004-12-27	2,570	2,600	2,570	2,595	11,300	2,595
2004-12-24	2,520	2,580	2,515	2,565	20,000	2,565
2004-12-22	2,480	2,530	2,475	2,510	22,600	2,510
2004-12-21	2,460	2,480	2,450	2,480	4,900	2,480
2004-12-20	2,490	2,490	2,460	2,460	14,800	2,460
2004-12-17	2,425	2,530	2,425	2,490	37,200	2,490
2004-12-16	2,400	2,425	2,395	2,425	10,900	2,425
2004-12-15	2,410	2,430	2,400	2,415	6,800	2,415
2004-12-14	2,455	2,455	2,425	2,440	5,000	2,440
2004-12-13	2,455	2,460	2,430	2,450	12,500	2,450
2004-12-10	2,450	2,470	2,445	2,455	22,400	2,455
2004-12-09	2,445	2,450	2,430	2,435	6,400	2,435
2004-12-08	2,450	2,455	2,435	2,445	6,500	2,445
2004-12-07	2,460	2,460	2,445	2,450	18,600	2,450
2004-12-06	2,455	2,465	2,450	2,450	11,900	2,450
2004-12-03	2,455	2,455	2,410	2,455	10,600	2,455
2004-12-02	2,455	2,460	2,450	2,455	8,700	2,455
2004-12-01	2,465	2,470	2,440	2,450	10,200	2,450
2004-11-30	2,470	2,470	2,430	2,465	13,000	2,465
2004-11-29	2,480	2,510	2,420	2,475	25,200	2,475
2004-11-26	2,490	2,515	2,480	2,485	28,600	2,485
2004-11-25	2,460	2,505	2,450	2,485	22,300	2,485
2004-11-24	2,445	2,465	2,445	2,460	11,900	2,460
2004-11-22	2,485	2,485	2,380	2,440	22,600	2,440
2004-11-19	2,485	2,530	2,480	2,490	51,300	2,490
2004-11-18	2,480	2,480	2,455	2,465	12,700	2,465
2004-11-17	2,450	2,480	2,440	2,460	13,200	2,460
2004-11-16	2,490	2,490	2,430	2,455	20,600	2,455
2004-11-15	2,440	2,495	2,385	2,495	29,200	2,495
2004-11-12	2,400	2,450	2,375	2,435	14,300	2,435
2004-11-11	2,470	2,490	2,445	2,450	22,200	2,450
2004-11-10	2,420	2,475	2,400	2,450	46,700	2,450
2004-11-09	2,315	2,390	2,290	2,380	44,200	2,380
2004-11-08	2,270	2,375	2,250	2,300	121,300	2,300
2004-11-05	2,490	2,590	2,485	2,590	25,800	2,590
2004-11-04	2,475	2,500	2,440	2,485	16,500	2,485
2004-11-02	2,440	2,480	2,440	2,470	17,000	2,470
2004-11-01	2,475	2,475	2,415	2,425	18,200	2,425
2004-10-29	2,500	2,510	2,450	2,475	24,800	2,475
2004-10-28	2,405	2,525	2,405	2,485	26,800	2,485
2004-10-27	2,470	2,480	2,320	2,370	53,800	2,370
2004-10-26	2,580	2,580	2,500	2,510	19,600	2,510
2004-10-25	2,530	2,605	2,530	2,580	13,000	2,580
2004-10-22	2,670	2,670	2,640	2,645	10,100	2,645
2004-10-21	2,710	2,715	2,620	2,685	42,600	2,685
2004-10-20	2,750	2,790	2,710	2,735	16,900	2,735
2004-10-19	2,680	2,795	2,680	2,710	26,900	2,710
2004-10-18	2,725	2,760	2,685	2,700	50,700	2,700
2004-10-15	2,820	2,855	2,780	2,795	27,300	2,795
2004-10-14	2,925	2,925	2,875	2,920	22,400	2,920
2004-10-13	2,910	2,960	2,865	2,930	20,200	2,930
2004-10-12	2,960	2,985	2,915	2,930	34,200	2,930
2004-10-08	2,920	2,980	2,900	2,955	42,900	2,955
2004-10-07	2,785	2,900	2,785	2,880	80,300	2,880
2004-10-06	2,745	2,800	2,710	2,780	63,300	2,780
2004-10-05	2,810	2,840	2,690	2,745	60,500	2,745
2004-10-04	2,880	2,960	2,765	2,770	60,400	2,770
2004-10-01	2,810	2,835	2,780	2,810	30,700	2,810
2004-09-30	2,880	2,880	2,795	2,850	41,900	2,850
2004-09-29	2,925	2,925	2,880	2,890	21,900	2,890
2004-09-28	2,875	2,980	2,820	2,880	27,700	2,880
2004-09-27	3,000	3,000	2,810	2,835	25,800	2,835
2004-09-24	3,070	3,080	2,980	3,000	24,200	3,000
2004-09-22	3,050	3,140	3,050	3,140	24,500	3,140
2004-09-21	3,230	3,260	3,150	3,150	7,700	3,150
2004-09-17	3,260	3,270	3,230	3,270	11,200	3,270
2004-09-16	3,320	3,320	3,230	3,230	8,900	3,230
2004-09-15	3,330	3,360	3,310	3,310	7,900	3,310
2004-09-14	3,300	3,390	3,300	3,320	6,700	3,320
2004-09-13	3,330	3,350	3,300	3,300	11,900	3,300
2004-09-10	3,350	3,380	3,310	3,330	23,700	3,330
2004-09-09	3,360	3,360	3,330	3,340	5,600	3,340
2004-09-08	3,410	3,410	3,350	3,360	7,100	3,360
2004-09-07	3,470	3,470	3,410	3,420	8,800	3,420
2004-09-06	3,430	3,470	3,390	3,470	9,100	3,470
2004-09-03	3,490	3,540	3,410	3,450	11,300	3,450
2004-09-02	3,340	3,540	3,320	3,540	19,500	3,540
2004-09-01	3,220	3,330	3,220	3,300	11,800	3,300
2004-08-31	3,210	3,300	3,210	3,250	7,000	3,250
2004-08-30	3,280	3,300	3,200	3,220	9,800	3,220
2004-08-27	3,240	3,320	3,240	3,260	9,100	3,260
2004-08-26	3,270	3,320	3,200	3,280	9,800	3,280
2004-08-25	3,250	3,290	3,250	3,250	15,500	3,250
2004-08-24	3,230	3,320	3,230	3,300	11,600	3,300
2004-08-23	3,290	3,370	3,280	3,280	6,300	3,280
2004-08-20	3,220	3,340	3,220	3,300	8,500	3,300
2004-08-19	3,260	3,290	3,250	3,250	19,800	3,250
2004-08-18	3,400	3,400	3,300	3,310	7,400	3,310
2004-08-17	3,430	3,440	3,390	3,410	9,700	3,410
2004-08-16	3,420	3,450	3,330	3,390	51,500	3,390
2004-08-13	3,450	3,450	3,360	3,370	35,400	3,370
2004-08-12	3,270	3,470	3,270	3,400	25,700	3,400
2004-08-11	3,270	3,300	3,270	3,270	13,600	3,270
2004-08-10	3,190	3,190	3,030	3,170	33,800	3,170
2004-08-09	3,260	3,280	3,130	3,180	28,800	3,180
2004-08-06	3,400	3,410	3,350	3,360	17,600	3,360
2004-08-05	3,430	3,450	3,430	3,440	8,300	3,440
2004-08-04	3,460	3,460	3,420	3,450	28,900	3,450
2004-08-03	3,450	3,460	3,410	3,450	11,100	3,450
2004-08-02	3,580	3,580	3,410	3,430	6,800	3,430
2004-07-30	3,570	3,570	3,410	3,480	8,000	3,480
2004-07-29	3,410	3,460	3,400	3,420	5,800	3,420
2004-07-28	3,480	3,530	3,450	3,480	5,900	3,480
2004-07-27	3,400	3,440	3,350	3,380	16,200	3,380
2004-07-26	3,430	3,500	3,320	3,350	49,200	3,350
2004-07-23	3,620	3,650	3,520	3,630	11,300	3,630
2004-07-22	3,600	3,600	3,420	3,590	38,700	3,590
2004-07-21	3,660	3,770	3,650	3,650	10,800	3,650
2004-07-20	3,730	3,750	3,630	3,700	18,800	3,700
2004-07-16	3,620	3,800	3,610	3,740	15,900	3,740
2004-07-15	3,900	3,920	3,610	3,610	23,600	3,610
2004-07-14	3,990	4,050	3,910	3,910	15,400	3,910
2004-07-13	4,050	4,060	3,960	3,960	7,100	3,960
2004-07-12	3,930	4,050	3,930	4,010	9,200	4,010
2004-07-09	3,910	3,970	3,900	3,970	8,700	3,970
2004-07-08	3,980	4,010	3,900	3,960	7,000	3,960
2004-07-07	3,900	4,000	3,850	3,980	8,000	3,980
2004-07-06	4,010	4,100	4,010	4,010	20,200	4,010
2004-07-05	4,100	4,100	3,950	4,010	6,400	4,010
2004-07-02	4,200	4,210	4,070	4,130	6,500	4,130
2004-07-01	4,250	4,320	4,190	4,250	10,900	4,250
2004-06-30	4,200	4,340	4,180	4,260	30,800	4,260
2004-06-29	4,140	4,200	4,100	4,200	16,500	4,200
2004-06-28	3,980	4,130	3,960	4,120	23,200	4,120
2004-06-25	3,920	3,980	3,920	3,980	12,000	3,980
2004-06-24	3,970	3,980	3,920	3,980	10,800	3,980
2004-06-23	3,870	3,950	3,870	3,920	6,200	3,920
2004-06-22	3,930	3,940	3,830	3,920	4,700	3,920
2004-06-21	3,940	4,000	3,940	3,980	6,200	3,980
2004-06-18	3,940	3,950	3,900	3,940	5,200	3,940
2004-06-17	3,960	3,960	3,810	3,940	8,300	3,940
2004-06-16	3,840	4,000	3,840	3,950	10,900	3,950
2004-06-15	3,970	3,970	3,920	3,940	6,000	3,940
2004-06-14	3,950	4,010	3,940	3,970	7,800	3,970
2004-06-11	3,960	4,080	3,950	4,050	33,600	4,050
2004-06-10	4,000	4,050	3,810	3,810	37,300	3,810
2004-06-09	4,000	4,000	3,850	3,960	23,800	3,960
2004-06-08	4,000	4,020	3,940	3,950	14,700	3,950
2004-06-07	3,850	4,000	3,850	3,970	24,700	3,970
2004-06-04	3,780	3,870	3,740	3,790	22,600	3,790
2004-06-03	3,950	3,950	3,850	3,880	21,600	3,880
2004-06-02	3,800	3,930	3,800	3,900	25,800	3,900
2004-06-01	3,900	3,960	3,900	3,950	4,300	3,950
2004-05-31	4,000	4,000	3,870	3,900	7,900	3,900
2004-05-28	3,950	4,030	3,940	4,000	42,000	4,000
2004-05-27	3,800	3,880	3,730	3,880	16,700	3,880
2004-05-26	3,790	3,900	3,720	3,800	16,500	3,800
2004-05-25	3,880	3,880	3,700	3,800	8,400	3,800
2004-05-24	3,950	3,950	3,890	3,920	9,100	3,920
2004-05-21	3,900	3,910	3,800	3,910	20,700	3,910
2004-05-20	3,710	3,930	3,710	3,880	32,700	3,880
2004-05-19	3,700	3,710	3,530	3,690	7,100	3,690
2004-05-18	3,530	3,640	3,460	3,600	20,700	3,600
2004-05-17	3,440	3,640	3,380	3,430	26,500	3,430
2004-05-14	3,640	3,640	3,410	3,450	37,700	3,450
2004-05-13	3,720	3,780	3,660	3,740	16,100	3,740
2004-05-12	3,600	3,850	3,600	3,720	23,200	3,720
2004-05-11	3,300	3,500	3,280	3,400	70,300	3,400
2004-05-10	3,790	3,790	3,440	3,440	42,900	3,440
2004-05-07	3,890	3,960	3,650	3,940	19,500	3,940
2004-05-06	4,010	4,090	3,960	4,010	24,400	4,010
2004-04-30	4,000	4,020	3,900	4,000	14,300	4,000
2004-04-28	4,030	4,030	4,000	4,000	16,400	4,000
2004-04-27	4,000	4,020	3,950	4,020	18,800	4,020
2004-04-26	4,000	4,050	3,800	3,990	36,300	3,990
2004-04-23	4,140	4,140	4,010	4,010	17,200	4,010
2004-04-22	4,060	4,150	4,040	4,100	34,800	4,100
2004-04-21	4,080	4,140	4,050	4,110	32,200	4,110
2004-04-20	4,220	4,270	4,170	4,210	23,000	4,210
2004-04-19	4,300	4,380	4,080	4,200	68,800	4,200
2004-04-16	4,120	4,190	4,090	4,150	33,800	4,150
2004-04-15	4,300	4,480	4,200	4,220	129,300	4,220
2004-04-14	3,940	4,020	3,910	4,000	28,700	4,000
2004-04-13	3,850	3,910	3,800	3,900	29,100	3,900
2004-04-12	3,810	3,880	3,750	3,810	28,600	3,810
2004-04-09	3,850	3,850	3,720	3,780	19,100	3,780
2004-04-08	3,910	3,910	3,800	3,890	30,600	3,890
2004-04-07	3,870	3,950	3,820	3,930	60,800	3,930
2004-04-06	3,550	3,850	3,540	3,770	86,000	3,770
2004-04-05	3,520	3,600	3,500	3,550	47,700	3,550
2004-04-02	3,490	3,490	3,420	3,470	35,000	3,470
2004-04-01	3,300	3,450	3,300	3,430	41,800	3,430
2004-03-31	3,450	3,470	3,400	3,450	30,100	3,450
2004-03-30	3,500	3,500	3,440	3,470	39,300	3,470
2004-03-29	3,300	3,520	3,260	3,470	56,600	3,470
2004-03-26	3,300	3,300	3,230	3,280	38,300	3,280
2004-03-25	3,170	3,390	3,170	3,200	33,300	3,200
2004-03-24	3,280	3,300	3,130	3,170	41,100	3,170
2004-03-23	2,980	3,330	2,940	3,300	176,700	3,300
2004-03-22	2,995	2,995	2,940	2,940	27,000	2,940
2004-03-19	2,860	2,950	2,840	2,925	46,400	2,925
2004-03-18	3,000	3,040	2,865	2,900	112,700	2,900
2004-03-17	2,830	2,975	2,830	2,950	204,000	2,950
2004-03-16	2,700	2,830	2,700	2,785	223,900	2,785
2004-03-15	2,525	2,525	2,460	2,500	12,000	2,500
2004-03-12	2,455	2,510	2,450	2,480	26,800	2,480
2004-03-11	2,590	2,590	2,460	2,530	16,400	2,530
2004-03-10	2,640	2,650	2,600	2,625	66,700	2,625
2004-03-09	2,485	2,640	2,475	2,590	97,100	2,590
2004-03-08	2,490	2,490	2,455	2,470	15,200	2,470
2004-03-05	2,450	2,460	2,440	2,445	8,500	2,445
2004-03-04	2,470	2,475	2,420	2,450	22,200	2,450
2004-03-03	2,475	2,485	2,450	2,470	13,400	2,470
2004-03-02	2,495	2,495	2,470	2,475	24,600	2,475
2004-03-01	2,455	2,500	2,455	2,490	99,500	2,490
2004-02-27	2,460	2,490	2,445	2,450	22,000	2,450
2004-02-26	2,490	2,505	2,460	2,475	12,800	2,475
2004-02-25	2,545	2,550	2,510	2,530	11,700	2,530
2004-02-24	2,510	2,570	2,505	2,550	18,600	2,550
2004-02-23	2,595	2,595	2,510	2,510	17,100	2,510
2004-02-20	2,535	2,585	2,535	2,565	20,600	2,565
2004-02-19	2,510	2,535	2,490	2,535	44,600	2,535
2004-02-18	2,520	2,530	2,505	2,520	26,500	2,520
2004-02-17	2,460	2,510	2,460	2,505	21,600	2,505
2004-02-16	2,385	2,435	2,380	2,430	15,600	2,430
2004-02-13	2,340	2,400	2,340	2,360	17,300	2,360
2004-02-12	2,280	2,340	2,260	2,330	20,300	2,330
2004-02-10	2,390	2,390	2,280	2,290	26,200	2,290
2004-02-09	2,490	2,530	2,485	2,495	7,200	2,495
2004-02-06	2,495	2,500	2,490	2,495	1,500	2,495
2004-02-05	2,445	2,535	2,445	2,495	9,900	2,495
2004-02-04	2,555	2,590	2,435	2,485	10,300	2,485
2004-02-03	2,620	2,630	2,575	2,595	10,300	2,595
2004-02-02	2,545	2,645	2,540	2,600	11,600	2,600
2004-01-30	2,475	2,540	2,475	2,510	13,800	2,510
2004-01-29	2,480	2,500	2,480	2,480	7,600	2,480
2004-01-28	2,470	2,505	2,470	2,495	9,200	2,495
2004-01-27	2,540	2,540	2,460	2,510	27,700	2,510
2004-01-26	2,550	2,580	2,535	2,540	11,700	2,540
2004-01-23	2,600	2,605	2,530	2,565	12,300	2,565
2004-01-22	2,620	2,630	2,615	2,620	5,800	2,620
2004-01-21	2,630	2,650	2,610	2,630	7,200	2,630
2004-01-20	2,610	2,650	2,610	2,625	7,100	2,625
2004-01-19	2,690	2,690	2,610	2,650	9,700	2,650
2004-01-16	2,700	2,700	2,645	2,650	11,100	2,650
2004-01-15	2,700	2,700	2,650	2,700	5,200	2,700
2004-01-14	2,700	2,715	2,650	2,715	5,000	2,715
2004-01-13	2,750	2,750	2,710	2,730	6,400	2,730
2004-01-09	2,740	2,740	2,600	2,740	7,000	2,740
2004-01-08	2,750	2,775	2,730	2,745	6,500	2,745
2004-01-07	2,765	2,765	2,750	2,750	3,500	2,750
2004-01-06	2,700	2,780	2,700	2,765	19,700	2,765
2004-01-05	2,790	2,790	2,770	2,770	8,300	2,770

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 [2004年度]

4678 (株)秀英予備校の時系列データ [2004年度]