4678 (株)秀英予備校の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,638	1,655	1,637	1,639	3,800	1,639
2006-12-28	1,643	1,646	1,627	1,638	9,300	1,638
2006-12-27	1,648	1,648	1,637	1,643	5,300	1,643
2006-12-26	1,650	1,650	1,638	1,648	7,700	1,648
2006-12-25	1,649	1,670	1,640	1,641	7,400	1,641
2006-12-22	1,658	1,666	1,650	1,653	11,300	1,653
2006-12-21	1,679	1,681	1,647	1,660	13,500	1,660
2006-12-20	1,651	1,678	1,651	1,675	13,500	1,675
2006-12-19	1,668	1,668	1,645	1,650	15,500	1,650
2006-12-18	1,662	1,670	1,651	1,658	10,000	1,658
2006-12-15	1,668	1,677	1,650	1,663	16,000	1,663
2006-12-14	1,671	1,678	1,667	1,667	10,000	1,667
2006-12-13	1,661	1,675	1,661	1,671	8,700	1,671
2006-12-12	1,661	1,667	1,647	1,661	13,500	1,661
2006-12-11	1,678	1,686	1,657	1,666	15,500	1,666
2006-12-08	1,686	1,695	1,667	1,679	21,700	1,679
2006-12-07	1,696	1,699	1,680	1,686	20,900	1,686
2006-12-06	1,675	1,693	1,669	1,691	13,300	1,691
2006-12-05	1,694	1,695	1,652	1,675	22,500	1,675
2006-12-04	1,694	1,700	1,671	1,690	19,700	1,690
2006-12-01	1,669	1,688	1,660	1,666	17,900	1,666
2006-11-30	1,609	1,658	1,594	1,651	20,400	1,651
2006-11-29	1,598	1,605	1,585	1,594	11,100	1,594
2006-11-28	1,580	1,603	1,569	1,597	11,800	1,597
2006-11-27	1,577	1,598	1,562	1,598	11,600	1,598
2006-11-24	1,577	1,605	1,547	1,577	41,600	1,577
2006-11-22	1,533	1,610	1,532	1,603	28,800	1,603
2006-11-21	1,550	1,564	1,545	1,556	16,100	1,556
2006-11-20	1,600	1,601	1,540	1,542	29,000	1,542
2006-11-17	1,618	1,627	1,600	1,602	14,300	1,602
2006-11-16	1,626	1,652	1,615	1,618	10,100	1,618
2006-11-15	1,634	1,660	1,624	1,626	26,900	1,626
2006-11-14	1,595	1,633	1,595	1,613	37,300	1,613
2006-11-13	1,580	1,603	1,573	1,588	38,800	1,588
2006-11-10	1,566	1,585	1,564	1,585	47,400	1,585
2006-11-09	1,570	1,583	1,552	1,552	36,300	1,552
2006-11-08	1,633	1,635	1,585	1,588	46,600	1,588
2006-11-07	1,588	1,621	1,570	1,621	36,900	1,621
2006-11-06	1,590	1,590	1,556	1,580	66,700	1,580
2006-11-02	1,600	1,609	1,552	1,579	84,600	1,579
2006-11-01	1,593	1,618	1,585	1,591	98,000	1,591
2006-10-31	1,660	1,660	1,582	1,582	79,600	1,582
2006-10-30	1,750	1,750	1,646	1,675	54,500	1,675
2006-10-27	1,751	1,761	1,740	1,757	32,100	1,757
2006-10-26	1,775	1,775	1,754	1,754	16,100	1,754
2006-10-25	1,761	1,800	1,761	1,777	15,800	1,777
2006-10-24	1,790	1,800	1,757	1,762	23,700	1,762
2006-10-23	1,792	1,805	1,783	1,797	13,000	1,797
2006-10-20	1,803	1,810	1,800	1,805	5,400	1,805
2006-10-19	1,831	1,845	1,790	1,800	15,900	1,800
2006-10-18	1,820	1,825	1,782	1,825	15,200	1,825
2006-10-17	1,831	1,859	1,820	1,821	9,600	1,821
2006-10-16	1,786	1,853	1,786	1,820	9,900	1,820
2006-10-13	1,798	1,828	1,782	1,782	8,700	1,782
2006-10-12	1,760	1,790	1,741	1,790	15,300	1,790
2006-10-11	1,863	1,864	1,797	1,797	22,200	1,797
2006-10-10	1,911	1,911	1,850	1,868	16,300	1,868
2006-10-06	1,961	1,961	1,896	1,934	17,200	1,934
2006-10-05	1,965	1,970	1,945	1,959	11,600	1,959
2006-10-04	1,990	2,005	1,970	1,970	9,900	1,970
2006-10-03	2,010	2,020	1,984	1,989	14,000	1,989
2006-10-02	2,040	2,040	2,020	2,020	1,800	2,020
2006-09-29	2,060	2,060	2,010	2,020	3,400	2,020
2006-09-28	2,030	2,045	2,010	2,020	5,600	2,020
2006-09-27	2,010	2,015	1,986	1,999	4,500	1,999
2006-09-26	2,000	2,020	1,985	1,996	6,200	1,996
2006-09-25	2,005	2,065	2,005	2,015	8,400	2,015
2006-09-22	2,005	2,025	2,000	2,015	3,900	2,015
2006-09-21	2,015	2,060	2,010	2,045	6,800	2,045
2006-09-20	2,040	2,040	1,985	2,000	11,700	2,000
2006-09-19	2,055	2,060	2,040	2,050	8,900	2,050
2006-09-15	2,085	2,085	2,055	2,055	4,700	2,055
2006-09-14	2,075	2,090	2,060	2,065	5,500	2,065
2006-09-13	2,110	2,110	2,060	2,075	6,200	2,075
2006-09-12	2,105	2,135	2,105	2,110	3,700	2,110
2006-09-11	2,105	2,120	2,080	2,105	9,300	2,105
2006-09-08	2,115	2,140	2,105	2,120	8,300	2,120
2006-09-07	2,170	2,170	2,100	2,150	3,300	2,150
2006-09-06	2,180	2,185	2,170	2,170	4,500	2,170
2006-09-05	2,195	2,195	2,170	2,195	2,700	2,195
2006-09-04	2,190	2,205	2,170	2,200	7,000	2,200
2006-09-01	2,200	2,200	2,175	2,190	3,900	2,190
2006-08-31	2,140	2,200	2,080	2,200	22,500	2,200
2006-08-30	2,145	2,145	2,110	2,135	9,200	2,135
2006-08-29	2,120	2,145	2,105	2,145	11,000	2,145
2006-08-28	2,140	2,140	2,115	2,120	13,200	2,120
2006-08-25	2,180	2,180	2,130	2,140	18,000	2,140
2006-08-24	2,200	2,210	2,180	2,185	9,400	2,185
2006-08-23	2,145	2,205	2,145	2,200	18,000	2,200
2006-08-22	2,145	2,150	2,120	2,125	16,700	2,125
2006-08-21	2,095	2,155	2,080	2,105	29,800	2,105
2006-08-18	2,060	2,065	2,035	2,055	20,000	2,055
2006-08-17	2,040	2,060	2,030	2,040	17,300	2,040
2006-08-16	2,035	2,065	2,030	2,035	13,800	2,035
2006-08-15	2,080	2,095	2,030	2,035	9,200	2,035
2006-08-14	2,025	2,080	2,025	2,055	8,600	2,055
2006-08-11	2,035	2,040	2,020	2,035	3,500	2,035
2006-08-10	2,055	2,085	2,035	2,050	8,300	2,050
2006-08-09	2,045	2,055	2,010	2,055	6,600	2,055
2006-08-08	2,050	2,100	2,025	2,045	6,600	2,045
2006-08-07	2,105	2,105	2,060	2,060	5,800	2,060
2006-08-04	2,125	2,130	2,105	2,105	7,400	2,105
2006-08-03	2,120	2,135	2,105	2,105	17,000	2,105
2006-08-02	2,090	2,195	2,070	2,100	11,000	2,100
2006-08-01	2,035	2,100	2,025	2,065	17,200	2,065
2006-07-31	1,990	2,025	1,970	2,000	20,600	2,000
2006-07-28	1,979	1,985	1,910	1,960	24,000	1,960
2006-07-27	2,120	2,120	1,980	1,995	24,800	1,995
2006-07-26	2,170	2,175	2,080	2,100	20,300	2,100
2006-07-25	2,230	2,235	2,165	2,185	13,700	2,185
2006-07-24	2,300	2,315	2,210	2,225	16,900	2,225
2006-07-21	2,365	2,375	2,320	2,320	12,700	2,320
2006-07-20	2,360	2,385	2,355	2,360	17,500	2,360
2006-07-19	2,370	2,370	2,350	2,360	19,200	2,360
2006-07-18	2,470	2,470	2,370	2,375	10,400	2,375
2006-07-14	2,485	2,485	2,460	2,470	9,700	2,470
2006-07-13	2,455	2,510	2,445	2,485	14,400	2,485
2006-07-12	2,495	2,520	2,470	2,495	14,300	2,495
2006-07-11	2,500	2,530	2,490	2,530	17,900	2,530
2006-07-10	2,565	2,565	2,430	2,535	7,800	2,535
2006-07-07	2,615	2,615	2,540	2,565	6,100	2,565
2006-07-06	2,615	2,615	2,560	2,580	5,300	2,580
2006-07-05	2,580	2,615	2,580	2,615	5,400	2,615
2006-07-04	2,590	2,620	2,585	2,620	6,400	2,620
2006-07-03	2,585	2,630	2,585	2,630	12,000	2,630
2006-06-30	2,600	2,640	2,585	2,625	6,400	2,625
2006-06-29	2,610	2,650	2,590	2,610	14,600	2,610
2006-06-28	2,630	2,635	2,610	2,625	10,600	2,625
2006-06-27	2,595	2,640	2,595	2,635	14,000	2,635
2006-06-26	2,595	2,595	2,585	2,595	5,500	2,595
2006-06-23	2,555	2,585	2,555	2,585	4,100	2,585
2006-06-22	2,580	2,590	2,525	2,590	10,200	2,590
2006-06-21	2,560	2,570	2,520	2,565	7,600	2,565
2006-06-20	2,550	2,575	2,535	2,555	15,500	2,555
2006-06-19	2,550	2,550	2,535	2,545	3,200	2,545
2006-06-16	2,550	2,580	2,550	2,550	13,800	2,550
2006-06-15	2,455	2,520	2,455	2,500	19,600	2,500
2006-06-14	2,395	2,425	2,390	2,425	16,000	2,425
2006-06-13	2,360	2,400	2,360	2,375	6,500	2,375
2006-06-12	2,335	2,380	2,335	2,375	22,600	2,375
2006-06-09	2,275	2,395	2,270	2,340	59,100	2,340
2006-06-08	2,410	2,425	2,270	2,290	17,200	2,290
2006-06-07	2,460	2,460	2,430	2,435	15,000	2,435
2006-06-06	2,490	2,500	2,450	2,460	7,000	2,460
2006-06-05	2,460	2,515	2,460	2,490	15,600	2,490
2006-06-02	2,500	2,525	2,435	2,465	14,900	2,465
2006-06-01	2,510	2,560	2,510	2,535	7,600	2,535
2006-05-31	2,510	2,570	2,505	2,545	13,700	2,545
2006-05-30	2,600	2,600	2,560	2,560	7,500	2,560
2006-05-29	2,620	2,630	2,600	2,600	10,200	2,600
2006-05-26	2,605	2,615	2,570	2,595	9,200	2,595
2006-05-25	2,620	2,635	2,605	2,635	18,200	2,635
2006-05-24	2,570	2,620	2,570	2,615	22,700	2,615
2006-05-23	2,575	2,625	2,560	2,610	27,800	2,610
2006-05-22	2,605	2,625	2,590	2,615	28,100	2,615
2006-05-19	2,545	2,595	2,530	2,590	24,000	2,590
2006-05-18	2,515	2,570	2,445	2,550	28,100	2,550
2006-05-17	2,455	2,520	2,450	2,515	24,000	2,515
2006-05-16	2,500	2,510	2,415	2,445	42,100	2,445
2006-05-15	2,500	2,520	2,415	2,480	84,900	2,480
2006-05-12	2,560	2,590	2,505	2,565	66,600	2,565
2006-05-11	2,600	2,625	2,505	2,520	101,100	2,520
2006-05-10	2,660	2,695	2,565	2,580	121,300	2,580
2006-05-09	2,880	2,890	2,550	2,645	100,400	2,645
2006-05-08	2,930	2,930	2,785	2,880	33,700	2,880
2006-05-02	2,945	2,965	2,915	2,930	12,800	2,930
2006-05-01	2,915	2,955	2,915	2,945	6,500	2,945
2006-04-28	2,930	2,950	2,875	2,945	17,200	2,945
2006-04-27	2,930	2,960	2,930	2,955	6,900	2,955
2006-04-26	2,980	2,980	2,945	2,955	5,500	2,955
2006-04-25	2,970	2,980	2,930	2,965	5,100	2,965
2006-04-24	2,990	2,990	2,920	2,940	7,800	2,940
2006-04-21	2,960	2,995	2,960	2,990	15,500	2,990
2006-04-20	2,970	2,990	2,950	2,980	11,400	2,980
2006-04-19	2,920	2,975	2,920	2,965	9,500	2,965
2006-04-18	2,955	2,955	2,905	2,910	12,900	2,910
2006-04-17	2,935	2,965	2,930	2,935	12,000	2,935
2006-04-14	2,985	2,985	2,935	2,935	9,900	2,935
2006-04-13	2,995	3,000	2,950	2,955	13,800	2,955
2006-04-12	3,010	3,020	3,000	3,000	11,500	3,000
2006-04-11	3,020	3,020	2,985	2,995	17,200	2,995
2006-04-10	2,985	3,010	2,980	3,000	21,000	3,000
2006-04-07	3,000	3,000	2,965	2,995	24,400	2,995
2006-04-06	2,945	2,995	2,945	2,995	22,700	2,995
2006-04-05	2,970	2,980	2,930	2,935	24,400	2,935
2006-04-04	3,010	3,010	2,950	2,970	19,800	2,970
2006-04-03	2,995	3,020	2,980	3,010	43,300	3,010
2006-03-31	3,010	3,020	2,965	2,970	20,400	2,970
2006-03-30	3,030	3,030	3,010	3,010	8,400	3,010
2006-03-29	2,985	3,010	2,970	2,985	15,100	2,985
2006-03-28	3,020	3,020	2,910	2,985	40,900	2,985
2006-03-27	3,030	3,030	2,995	3,020	19,100	3,020
2006-03-24	3,050	3,050	2,995	3,000	9,200	3,000
2006-03-23	3,050	3,050	3,030	3,050	9,000	3,050
2006-03-22	3,020	3,050	3,010	3,050	19,000	3,050
2006-03-20	3,050	3,070	2,990	2,990	45,500	2,990
2006-03-17	3,100	3,100	3,080	3,090	4,400	3,090
2006-03-16	3,130	3,130	3,090	3,100	10,200	3,100
2006-03-15	3,180	3,180	3,150	3,150	3,000	3,150
2006-03-14	3,190	3,200	3,140	3,180	3,300	3,180
2006-03-13	3,180	3,220	3,180	3,180	14,300	3,180
2006-03-10	3,140	3,180	3,140	3,180	9,800	3,180
2006-03-09	3,110	3,140	3,100	3,130	3,100	3,130
2006-03-08	3,130	3,160	3,080	3,110	7,700	3,110
2006-03-07	3,120	3,200	3,100	3,130	12,900	3,130
2006-03-06	3,080	3,240	3,070	3,210	15,800	3,210
2006-03-03	2,990	3,080	2,980	3,070	11,100	3,070
2006-03-02	3,120	3,140	3,080	3,090	7,100	3,090
2006-03-01	3,150	3,150	3,100	3,120	14,000	3,120
2006-02-28	3,100	3,150	3,060	3,120	12,500	3,120
2006-02-27	3,060	3,140	3,060	3,120	17,700	3,120
2006-02-24	3,020	3,070	3,000	3,050	4,900	3,050
2006-02-23	3,050	3,090	2,965	3,070	18,400	3,070
2006-02-22	3,050	3,050	3,030	3,050	10,100	3,050
2006-02-21	2,980	3,030	2,960	3,020	15,100	3,020
2006-02-20	2,850	2,980	2,850	2,980	26,700	2,980
2006-02-17	2,970	3,000	2,880	2,890	12,300	2,890
2006-02-16	3,050	3,050	3,010	3,030	11,700	3,030
2006-02-15	3,030	3,060	3,010	3,050	17,700	3,050
2006-02-14	2,980	3,010	2,895	3,010	17,000	3,010
2006-02-13	3,040	3,040	2,910	2,945	18,400	2,945
2006-02-10	3,030	3,040	3,010	3,040	16,700	3,040
2006-02-09	3,010	3,050	3,000	3,030	25,900	3,030
2006-02-08	2,945	3,010	2,945	2,990	25,500	2,990
2006-02-07	2,900	2,930	2,885	2,930	18,200	2,930
2006-02-06	2,850	2,900	2,850	2,870	25,400	2,870
2006-02-03	2,865	2,885	2,820	2,860	24,600	2,860
2006-02-02	2,950	2,970	2,880	2,905	38,900	2,905
2006-02-01	3,000	3,020	3,000	3,000	14,600	3,000
2006-01-31	3,010	3,030	3,010	3,010	7,500	3,010
2006-01-30	3,020	3,050	3,010	3,010	14,400	3,010
2006-01-27	3,020	3,020	2,995	3,010	9,000	3,010
2006-01-26	2,995	3,070	2,970	2,995	14,300	2,995
2006-01-25	2,980	3,020	2,970	2,995	8,300	2,995
2006-01-24	2,875	2,965	2,860	2,940	13,700	2,940
2006-01-23	3,000	3,000	2,860	2,910	20,900	2,910
2006-01-20	3,120	3,140	3,000	3,010	17,700	3,010
2006-01-19	2,840	3,080	2,825	3,040	28,400	3,040
2006-01-18	3,050	3,050	2,800	2,920	29,900	2,920
2006-01-17	3,210	3,230	3,030	3,070	15,300	3,070
2006-01-16	3,190	3,250	3,180	3,240	13,800	3,240
2006-01-13	3,180	3,210	3,180	3,190	8,200	3,190
2006-01-12	3,180	3,200	3,140	3,170	13,600	3,170
2006-01-11	3,060	3,170	3,060	3,130	32,600	3,130
2006-01-10	3,070	3,070	3,050	3,050	11,500	3,050
2006-01-06	3,060	3,070	3,050	3,050	20,600	3,050
2006-01-05	3,030	3,060	3,020	3,050	12,800	3,050
2006-01-04	2,975	3,010	2,975	2,990	5,000	2,990

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 [2006年度]

4678 (株)秀英予備校の時系列データ [2006年度]