4678 (株)秀英予備校の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,040	3,040	2,920	2,935	7,800	2,935
2005-12-29	3,050	3,070	2,980	3,010	17,900	3,010
2005-12-28	3,070	3,070	3,020	3,060	11,700	3,060
2005-12-27	3,040	3,080	3,030	3,040	13,000	3,040
2005-12-26	3,070	3,080	3,030	3,060	25,300	3,060
2005-12-22	2,935	3,080	2,935	3,070	25,400	3,070
2005-12-21	2,980	2,985	2,950	2,985	9,100	2,985
2005-12-20	2,970	3,000	2,950	2,985	21,900	2,985
2005-12-19	2,825	2,960	2,825	2,960	46,200	2,960
2005-12-16	2,815	2,830	2,815	2,820	17,000	2,820
2005-12-15	2,825	2,825	2,810	2,815	13,300	2,815
2005-12-14	2,810	2,820	2,810	2,815	35,200	2,815
2005-12-13	2,810	2,825	2,805	2,810	12,200	2,810
2005-12-12	2,800	2,815	2,790	2,810	22,400	2,810
2005-12-09	2,835	2,835	2,765	2,830	21,900	2,830
2005-12-08	2,815	2,835	2,815	2,820	7,800	2,820
2005-12-07	2,820	2,840	2,820	2,840	9,000	2,840
2005-12-06	2,840	2,845	2,815	2,815	14,400	2,815
2005-12-05	2,835	2,840	2,825	2,835	20,100	2,835
2005-12-02	2,835	2,840	2,830	2,830	9,800	2,830
2005-12-01	2,810	2,830	2,810	2,830	8,300	2,830
2005-11-30	2,815	2,830	2,800	2,805	5,800	2,805
2005-11-29	2,820	2,835	2,815	2,830	12,400	2,830
2005-11-28	2,840	2,840	2,810	2,820	9,400	2,820
2005-11-25	2,755	2,825	2,755	2,820	23,300	2,820
2005-11-24	2,800	2,805	2,750	2,750	18,200	2,750
2005-11-22	2,820	2,830	2,775	2,810	20,500	2,810
2005-11-21	2,835	2,835	2,815	2,820	21,300	2,820
2005-11-18	2,790	2,810	2,780	2,805	27,300	2,805
2005-11-17	2,795	2,795	2,770	2,785	18,300	2,785
2005-11-16	2,715	2,770	2,715	2,770	26,200	2,770
2005-11-15	2,715	2,715	2,695	2,710	13,800	2,710
2005-11-14	2,710	2,715	2,690	2,700	19,100	2,700
2005-11-11	2,700	2,705	2,670	2,685	16,400	2,685
2005-11-10	2,730	2,730	2,690	2,695	12,700	2,695
2005-11-09	2,710	2,725	2,700	2,705	20,400	2,705
2005-11-08	2,670	2,710	2,655	2,705	41,700	2,705
2005-11-07	2,655	2,695	2,600	2,615	83,000	2,615
2005-11-04	2,760	2,770	2,630	2,630	73,900	2,630
2005-11-02	2,890	2,890	2,770	2,775	31,400	2,775
2005-11-01	2,890	2,900	2,870	2,875	9,600	2,875
2005-10-31	2,770	2,865	2,770	2,865	20,900	2,865
2005-10-28	2,790	2,790	2,760	2,765	22,300	2,765
2005-10-27	2,760	2,790	2,750	2,780	34,900	2,780
2005-10-26	2,690	2,745	2,690	2,735	23,200	2,735
2005-10-25	2,660	2,670	2,645	2,670	19,900	2,670
2005-10-24	2,640	2,665	2,640	2,650	13,400	2,650
2005-10-21	2,600	2,640	2,600	2,640	14,600	2,640
2005-10-20	2,650	2,650	2,625	2,630	17,200	2,630
2005-10-19	2,630	2,645	2,605	2,640	18,700	2,640
2005-10-18	2,640	2,640	2,615	2,630	22,400	2,630
2005-10-17	2,610	2,650	2,580	2,610	49,000	2,610
2005-10-14	2,585	2,590	2,555	2,570	57,800	2,570
2005-10-13	2,545	2,595	2,540	2,570	62,300	2,570
2005-10-12	2,530	2,560	2,520	2,540	43,300	2,540
2005-10-11	2,570	2,575	2,510	2,530	31,800	2,530
2005-10-07	2,565	2,575	2,515	2,560	38,700	2,560
2005-10-06	2,625	2,630	2,585	2,585	16,700	2,585
2005-10-05	2,625	2,630	2,605	2,625	17,000	2,625
2005-10-04	2,670	2,675	2,620	2,640	25,600	2,640
2005-10-03	2,665	2,675	2,660	2,665	14,800	2,665
2005-09-30	2,705	2,705	2,660	2,685	23,800	2,685
2005-09-29	2,710	2,725	2,680	2,720	22,200	2,720
2005-09-28	2,730	2,750	2,700	2,715	18,500	2,715
2005-09-27	2,760	2,760	2,685	2,700	21,800	2,700
2005-09-26	2,765	2,765	2,725	2,750	10,700	2,750
2005-09-22	2,770	2,770	2,725	2,725	16,800	2,725
2005-09-21	2,750	2,770	2,750	2,750	18,300	2,750
2005-09-20	2,740	2,750	2,720	2,735	29,400	2,735
2005-09-16	2,680	2,700	2,680	2,700	11,900	2,700
2005-09-15	2,700	2,720	2,650	2,665	51,200	2,665
2005-09-14	2,730	2,730	2,665	2,665	69,800	2,665
2005-09-13	2,775	2,775	2,700	2,730	56,300	2,730
2005-09-12	2,815	2,815	2,705	2,770	42,200	2,770
2005-09-09	2,755	2,815	2,755	2,780	47,000	2,780
2005-09-08	2,770	2,840	2,770	2,815	13,900	2,815
2005-09-07	2,845	2,855	2,745	2,825	22,200	2,825
2005-09-06	2,895	2,895	2,805	2,845	20,800	2,845
2005-09-05	2,900	2,900	2,850	2,875	14,100	2,875
2005-09-02	2,805	2,890	2,805	2,875	33,500	2,875
2005-09-01	2,750	2,950	2,710	2,780	20,200	2,780
2005-08-31	2,700	2,730	2,670	2,700	23,300	2,700
2005-08-30	2,750	2,760	2,720	2,720	9,600	2,720
2005-08-29	2,770	2,780	2,740	2,745	11,600	2,745
2005-08-26	2,755	2,785	2,740	2,770	25,400	2,770
2005-08-25	2,800	2,800	2,765	2,780	18,300	2,780
2005-08-24	2,820	2,845	2,800	2,810	16,200	2,810
2005-08-23	2,825	2,855	2,825	2,825	15,600	2,825
2005-08-22	2,860	2,860	2,810	2,815	18,200	2,815
2005-08-19	2,880	2,880	2,835	2,845	9,800	2,845
2005-08-18	2,900	2,900	2,855	2,885	11,600	2,885
2005-08-17	2,845	2,880	2,840	2,875	16,800	2,875
2005-08-16	2,900	2,905	2,830	2,845	28,300	2,845
2005-08-15	2,965	2,970	2,895	2,900	13,200	2,900
2005-08-12	2,905	2,960	2,905	2,960	11,100	2,960
2005-08-11	2,920	2,935	2,915	2,930	20,000	2,930
2005-08-10	2,895	2,930	2,880	2,915	7,300	2,915
2005-08-09	2,890	2,925	2,870	2,880	8,100	2,880
2005-08-08	2,835	2,890	2,780	2,880	11,600	2,880
2005-08-05	2,875	2,890	2,840	2,840	15,300	2,840
2005-08-04	2,945	2,945	2,875	2,900	19,500	2,900
2005-08-03	2,875	2,985	2,875	2,950	62,600	2,950
2005-08-02	2,910	2,940	2,740	2,845	129,100	2,845
2005-08-01	3,110	3,130	3,030	3,040	11,800	3,040
2005-07-29	3,080	3,110	3,080	3,090	7,200	3,090
2005-07-28	3,110	3,130	3,090	3,090	13,200	3,090
2005-07-27	3,100	3,130	3,080	3,100	20,400	3,100
2005-07-26	3,080	3,100	3,060	3,080	11,000	3,080
2005-07-25	3,040	3,100	3,030	3,070	29,200	3,070
2005-07-22	3,050	3,060	3,010	3,030	22,700	3,030
2005-07-21	3,130	3,130	3,060	3,060	12,800	3,060
2005-07-20	3,150	3,150	3,120	3,130	9,300	3,130
2005-07-19	3,190	3,200	3,130	3,170	8,400	3,170
2005-07-15	3,250	3,250	3,180	3,190	10,700	3,190
2005-07-14	3,230	3,230	3,210	3,220	8,000	3,220
2005-07-13	3,190	3,200	3,150	3,200	5,100	3,200
2005-07-12	3,170	3,190	3,150	3,180	14,800	3,180
2005-07-11	3,200	3,230	3,190	3,190	7,300	3,190
2005-07-08	3,220	3,240	3,190	3,190	10,000	3,190
2005-07-07	3,260	3,260	3,210	3,210	5,300	3,210
2005-07-06	3,200	3,270	3,200	3,260	9,900	3,260
2005-07-05	3,200	3,230	3,190	3,200	10,900	3,200
2005-07-04	3,290	3,290	3,210	3,230	16,100	3,230
2005-07-01	3,190	3,300	3,190	3,240	18,000	3,240
2005-06-30	3,270	3,280	3,180	3,240	19,200	3,240
2005-06-29	3,340	3,340	3,260	3,280	17,300	3,280
2005-06-28	3,360	3,360	3,290	3,350	13,500	3,350
2005-06-27	3,400	3,400	3,300	3,360	12,700	3,360
2005-06-24	3,300	3,470	3,300	3,440	31,700	3,440
2005-06-23	3,370	3,370	3,300	3,370	23,100	3,370
2005-06-22	3,270	3,380	3,250	3,370	44,200	3,370
2005-06-21	3,250	3,250	3,200	3,240	14,700	3,240
2005-06-20	3,280	3,280	3,100	3,220	12,000	3,220
2005-06-17	3,140	3,250	3,140	3,250	13,100	3,250
2005-06-16	3,190	3,220	3,170	3,190	23,800	3,190
2005-06-15	3,110	3,280	3,090	3,220	45,800	3,220
2005-06-14	3,040	3,090	3,010	3,060	45,700	3,060
2005-06-13	3,020	3,050	3,010	3,020	19,400	3,020
2005-06-10	3,020	3,050	2,980	3,010	42,600	3,010
2005-06-09	3,120	3,130	3,070	3,070	42,900	3,070
2005-06-08	3,190	3,230	3,150	3,160	47,100	3,160
2005-06-07	3,310	3,320	3,210	3,240	37,700	3,240
2005-06-06	3,320	3,320	3,270	3,310	23,600	3,310
2005-06-03	3,380	3,380	3,330	3,370	17,500	3,370
2005-06-02	3,400	3,400	3,300	3,330	29,200	3,330
2005-06-01	3,450	3,450	3,360	3,400	30,600	3,400
2005-05-31	3,410	3,440	3,380	3,430	16,800	3,430
2005-05-30	3,310	3,370	3,280	3,360	49,000	3,360
2005-05-27	3,360	3,380	3,260	3,310	20,700	3,310
2005-05-26	3,370	3,420	3,350	3,350	36,700	3,350
2005-05-25	3,310	3,350	3,270	3,340	23,300	3,340
2005-05-24	3,310	3,320	3,260	3,300	18,900	3,300
2005-05-23	3,280	3,330	3,260	3,320	28,600	3,320
2005-05-20	3,210	3,320	3,210	3,300	67,000	3,300
2005-05-19	3,150	3,280	3,150	3,210	19,600	3,210
2005-05-18	3,110	3,190	3,100	3,160	24,100	3,160
2005-05-17	3,270	3,350	3,170	3,210	39,900	3,210
2005-05-16	3,270	3,320	3,240	3,280	54,200	3,280
2005-05-13	3,340	3,340	3,170	3,220	30,800	3,220
2005-05-12	3,160	3,350	3,160	3,310	58,700	3,310
2005-05-11	3,170	3,180	3,100	3,140	234,300	3,140
2005-05-10	3,140	3,170	3,040	3,150	101,600	3,150
2005-05-09	3,090	3,130	3,000	3,120	16,600	3,120
2005-05-06	2,940	3,090	2,930	3,090	45,200	3,090
2005-05-02	3,060	3,060	3,020	3,030	6,400	3,030
2005-04-28	2,995	3,070	2,995	3,070	15,400	3,070
2005-04-27	2,970	3,070	2,950	3,040	14,700	3,040
2005-04-26	3,000	3,060	2,960	3,030	27,000	3,030
2005-04-25	3,020	3,150	3,020	3,080	27,300	3,080
2005-04-22	3,050	3,050	2,995	3,020	15,800	3,020
2005-04-21	3,000	3,050	2,905	3,040	22,400	3,040
2005-04-20	2,980	3,050	2,975	3,050	15,100	3,050
2005-04-19	2,895	2,980	2,895	2,950	5,900	2,950
2005-04-18	2,970	2,970	2,810	2,865	30,100	2,865
2005-04-15	3,080	3,100	3,050	3,070	21,800	3,070
2005-04-14	3,100	3,180	3,030	3,130	69,100	3,130
2005-04-13	3,100	3,150	3,090	3,140	25,500	3,140
2005-04-12	3,080	3,160	3,060	3,100	47,400	3,100
2005-04-11	3,060	3,080	3,020	3,080	25,500	3,080
2005-04-08	3,100	3,100	3,040	3,060	24,400	3,060
2005-04-07	3,050	3,070	3,030	3,070	18,300	3,070
2005-04-06	3,050	3,050	3,020	3,030	23,800	3,030
2005-04-05	2,900	2,990	2,900	2,980	16,000	2,980
2005-04-04	2,925	2,945	2,915	2,940	13,500	2,940
2005-04-01	2,870	2,925	2,870	2,925	6,600	2,925
2005-03-31	2,850	2,950	2,845	2,950	18,600	2,950
2005-03-30	2,835	2,900	2,835	2,855	5,500	2,855
2005-03-29	2,850	2,925	2,850	2,875	19,100	2,875
2005-03-28	2,915	2,930	2,890	2,925	15,900	2,925
2005-03-25	2,880	2,970	2,860	2,940	34,500	2,940
2005-03-24	2,985	3,010	2,940	2,940	32,500	2,940
2005-03-23	3,050	3,050	3,000	3,040	28,100	3,040
2005-03-22	3,090	3,230	3,030	3,090	97,700	3,090
2005-03-18	2,960	3,040	2,950	3,020	72,700	3,020
2005-03-17	2,780	2,920	2,760	2,920	54,000	2,920
2005-03-16	2,720	2,805	2,705	2,785	29,800	2,785
2005-03-15	2,785	2,790	2,720	2,740	11,900	2,740
2005-03-14	2,760	2,795	2,760	2,780	34,000	2,780
2005-03-11	2,710	2,750	2,690	2,740	41,700	2,740
2005-03-10	2,695	2,720	2,675	2,705	25,200	2,705
2005-03-09	2,660	2,710	2,660	2,710	19,100	2,710
2005-03-08	2,670	2,700	2,655	2,685	17,200	2,685
2005-03-07	2,725	2,735	2,675	2,695	45,500	2,695
2005-03-04	2,730	2,735	2,720	2,725	14,700	2,725
2005-03-03	2,710	2,730	2,700	2,725	24,700	2,725
2005-03-02	2,710	2,740	2,705	2,720	24,200	2,720
2005-03-01	2,700	2,715	2,690	2,705	23,900	2,705
2005-02-28	2,680	2,710	2,670	2,695	22,100	2,695
2005-02-25	2,695	2,700	2,610	2,660	5,200	2,660
2005-02-24	2,645	2,705	2,645	2,695	11,000	2,695
2005-02-23	2,665	2,670	2,640	2,665	3,800	2,665
2005-02-22	2,680	2,710	2,665	2,700	31,700	2,700
2005-02-21	2,685	2,690	2,630	2,655	6,900	2,655
2005-02-18	2,700	2,700	2,675	2,695	11,600	2,695
2005-02-17	2,660	2,715	2,615	2,700	20,100	2,700
2005-02-16	2,565	2,660	2,565	2,620	11,800	2,620
2005-02-15	2,525	2,610	2,525	2,595	9,500	2,595
2005-02-14	2,530	2,555	2,485	2,525	18,000	2,525
2005-02-10	2,625	2,645	2,530	2,560	13,200	2,560
2005-02-09	2,640	2,660	2,625	2,660	10,700	2,660
2005-02-08	2,700	2,700	2,670	2,670	2,800	2,670
2005-02-07	2,605	2,700	2,565	2,700	10,300	2,700
2005-02-04	2,700	2,705	2,670	2,685	5,100	2,685
2005-02-03	2,670	2,710	2,665	2,710	6,500	2,710
2005-02-02	2,680	2,710	2,680	2,710	8,400	2,710
2005-02-01	2,700	2,700	2,680	2,700	5,300	2,700
2005-01-31	2,705	2,715	2,660	2,705	10,400	2,705
2005-01-28	2,660	2,705	2,660	2,705	10,900	2,705
2005-01-27	2,695	2,715	2,690	2,700	8,300	2,700
2005-01-26	2,700	2,720	2,700	2,720	10,400	2,720
2005-01-25	2,705	2,720	2,665	2,710	10,400	2,710
2005-01-24	2,680	2,705	2,650	2,705	11,300	2,705
2005-01-21	2,695	2,710	2,680	2,695	5,100	2,695
2005-01-20	2,715	2,715	2,685	2,695	7,000	2,695
2005-01-19	2,710	2,730	2,705	2,725	17,700	2,725
2005-01-18	2,700	2,710	2,690	2,700	18,300	2,700
2005-01-17	2,670	2,695	2,670	2,690	10,100	2,690
2005-01-14	2,605	2,665	2,600	2,655	16,200	2,655
2005-01-13	2,665	2,665	2,605	2,630	13,400	2,630
2005-01-12	2,680	2,695	2,660	2,695	5,000	2,695
2005-01-11	2,605	2,690	2,605	2,680	14,400	2,680
2005-01-07	2,665	2,665	2,610	2,635	13,400	2,635
2005-01-06	2,680	2,680	2,645	2,660	10,600	2,660
2005-01-05	2,750	2,750	2,700	2,700	16,000	2,700
2005-01-04	2,775	2,780	2,735	2,750	17,000	2,750

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4678 (株)秀英予備校 の時系列データ [2005年度]

4678 (株)秀英予備校の時系列データ [2005年度]