4678 (株)秀英予備校 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 375 | 385 | 375 | 376 | 3,800 | 376 |
| 2008-12-29 | 355 | 379 | 355 | 379 | 7,200 | 379 |
| 2008-12-26 | 343 | 357 | 341 | 355 | 12,200 | 355 |
| 2008-12-25 | 339 | 345 | 339 | 344 | 8,400 | 344 |
| 2008-12-24 | 340 | 343 | 339 | 343 | 15,800 | 343 |
| 2008-12-22 | 342 | 343 | 341 | 343 | 8,900 | 343 |
| 2008-12-19 | 341 | 342 | 341 | 341 | 9,400 | 341 |
| 2008-12-18 | 336 | 340 | 333 | 339 | 14,600 | 339 |
| 2008-12-17 | 331 | 336 | 329 | 336 | 12,500 | 336 |
| 2008-12-16 | 330 | 332 | 327 | 331 | 10,800 | 331 |
| 2008-12-15 | 327 | 332 | 326 | 330 | 23,700 | 330 |
| 2008-12-12 | 336 | 339 | 326 | 326 | 12,800 | 326 |
| 2008-12-11 | 336 | 336 | 327 | 331 | 6,300 | 331 |
| 2008-12-10 | 340 | 340 | 326 | 336 | 4,600 | 336 |
| 2008-12-09 | 344 | 344 | 322 | 337 | 9,800 | 337 |
| 2008-12-08 | 333 | 342 | 331 | 342 | 13,100 | 342 |
| 2008-12-05 | 333 | 333 | 323 | 331 | 6,000 | 331 |
| 2008-12-04 | 330 | 333 | 328 | 333 | 2,500 | 333 |
| 2008-12-03 | 333 | 333 | 328 | 332 | 4,300 | 332 |
| 2008-12-02 | 329 | 330 | 324 | 328 | 5,900 | 328 |
| 2008-12-01 | 332 | 333 | 331 | 333 | 3,000 | 333 |
| 2008-11-28 | 333 | 335 | 331 | 334 | 3,800 | 334 |
| 2008-11-27 | 330 | 335 | 330 | 335 | 2,700 | 335 |
| 2008-11-26 | 330 | 335 | 330 | 335 | 2,900 | 335 |
| 2008-11-25 | 336 | 338 | 328 | 335 | 3,200 | 335 |
| 2008-11-21 | 323 | 332 | 320 | 330 | 13,000 | 330 |
| 2008-11-20 | 336 | 336 | 333 | 334 | 3,000 | 334 |
| 2008-11-19 | 340 | 340 | 332 | 339 | 5,400 | 339 |
| 2008-11-18 | 337 | 341 | 334 | 338 | 5,600 | 338 |
| 2008-11-17 | 340 | 349 | 337 | 349 | 5,200 | 349 |
| 2008-11-14 | 337 | 340 | 337 | 339 | 5,900 | 339 |
| 2008-11-13 | 334 | 337 | 333 | 336 | 7,300 | 336 |
| 2008-11-12 | 336 | 338 | 333 | 334 | 10,500 | 334 |
| 2008-11-11 | 326 | 335 | 326 | 329 | 7,400 | 329 |
| 2008-11-10 | 332 | 333 | 322 | 322 | 12,200 | 322 |
| 2008-11-07 | 330 | 337 | 330 | 332 | 6,600 | 332 |
| 2008-11-06 | 335 | 335 | 323 | 330 | 14,200 | 330 |
| 2008-11-05 | 330 | 353 | 329 | 335 | 21,500 | 335 |
| 2008-11-04 | 326 | 330 | 320 | 325 | 19,000 | 325 |
| 2008-10-31 | 340 | 342 | 330 | 330 | 8,700 | 330 |
| 2008-10-30 | 326 | 337 | 320 | 333 | 17,900 | 333 |
| 2008-10-29 | 332 | 333 | 319 | 322 | 11,800 | 322 |
| 2008-10-28 | 343 | 343 | 321 | 323 | 9,700 | 323 |
| 2008-10-27 | 340 | 340 | 330 | 336 | 13,800 | 336 |
| 2008-10-24 | 372 | 377 | 348 | 355 | 13,500 | 355 |
| 2008-10-23 | 387 | 387 | 373 | 382 | 4,600 | 382 |
| 2008-10-22 | 385 | 392 | 383 | 383 | 4,000 | 383 |
| 2008-10-21 | 393 | 393 | 381 | 387 | 14,100 | 387 |
| 2008-10-20 | 365 | 369 | 365 | 368 | 7,900 | 368 |
| 2008-10-17 | 387 | 387 | 366 | 368 | 13,200 | 368 |
| 2008-10-16 | 355 | 387 | 355 | 387 | 17,000 | 387 |
| 2008-10-15 | 390 | 405 | 389 | 404 | 14,000 | 404 |
| 2008-10-14 | 367 | 400 | 367 | 400 | 15,700 | 400 |
| 2008-10-10 | 355 | 370 | 355 | 357 | 6,700 | 357 |
| 2008-10-09 | 371 | 384 | 360 | 381 | 14,600 | 381 |
| 2008-10-08 | 380 | 410 | 380 | 391 | 15,000 | 391 |
| 2008-10-07 | 400 | 409 | 384 | 409 | 9,600 | 409 |
| 2008-10-06 | 405 | 429 | 400 | 423 | 12,400 | 423 |
| 2008-10-03 | 400 | 442 | 400 | 405 | 9,800 | 405 |
| 2008-10-02 | 424 | 424 | 407 | 407 | 6,900 | 407 |
| 2008-10-01 | 435 | 435 | 425 | 426 | 2,900 | 426 |
| 2008-09-30 | 425 | 429 | 425 | 429 | 16,100 | 429 |
| 2008-09-29 | 425 | 432 | 425 | 425 | 3,100 | 425 |
| 2008-09-26 | 441 | 444 | 425 | 428 | 9,500 | 428 |
| 2008-09-25 | 446 | 446 | 435 | 440 | 6,500 | 440 |
| 2008-09-24 | 416 | 439 | 416 | 439 | 18,600 | 439 |
| 2008-09-22 | 405 | 418 | 400 | 418 | 22,400 | 418 |
| 2008-09-19 | 404 | 405 | 395 | 404 | 11,400 | 404 |
| 2008-09-18 | 398 | 398 | 384 | 395 | 9,900 | 395 |
| 2008-09-17 | 390 | 404 | 390 | 398 | 20,300 | 398 |
| 2008-09-16 | 375 | 400 | 375 | 391 | 21,300 | 391 |
| 2008-09-12 | 423 | 423 | 412 | 415 | 14,000 | 415 |
| 2008-09-11 | 429 | 430 | 426 | 428 | 6,600 | 428 |
| 2008-09-10 | 433 | 436 | 428 | 433 | 7,800 | 433 |
| 2008-09-09 | 438 | 443 | 435 | 438 | 7,700 | 438 |
| 2008-09-08 | 446 | 458 | 433 | 435 | 16,000 | 435 |
| 2008-09-05 | 461 | 461 | 452 | 452 | 8,400 | 452 |
| 2008-09-04 | 466 | 466 | 461 | 461 | 7,000 | 461 |
| 2008-09-03 | 471 | 471 | 467 | 468 | 8,200 | 468 |
| 2008-09-02 | 485 | 485 | 471 | 471 | 5,800 | 471 |
| 2008-09-01 | 490 | 492 | 485 | 485 | 3,900 | 485 |
| 2008-08-29 | 493 | 495 | 487 | 493 | 2,800 | 493 |
| 2008-08-28 | 500 | 509 | 495 | 498 | 2,400 | 498 |
| 2008-08-27 | 500 | 500 | 484 | 494 | 2,000 | 494 |
| 2008-08-26 | 504 | 504 | 490 | 493 | 3,100 | 493 |
| 2008-08-25 | 497 | 500 | 490 | 499 | 3,500 | 499 |
| 2008-08-22 | 484 | 492 | 484 | 487 | 7,700 | 487 |
| 2008-08-21 | 480 | 488 | 478 | 484 | 3,100 | 484 |
| 2008-08-20 | 471 | 482 | 470 | 482 | 3,400 | 482 |
| 2008-08-19 | 472 | 478 | 472 | 475 | 4,000 | 475 |
| 2008-08-18 | 472 | 481 | 472 | 475 | 3,800 | 475 |
| 2008-08-15 | 499 | 499 | 472 | 482 | 8,900 | 482 |
| 2008-08-14 | 480 | 490 | 478 | 490 | 6,500 | 490 |
| 2008-08-13 | 501 | 501 | 480 | 480 | 8,500 | 480 |
| 2008-08-12 | 490 | 508 | 490 | 497 | 10,600 | 497 |
| 2008-08-11 | 507 | 512 | 503 | 503 | 4,700 | 503 |
| 2008-08-08 | 514 | 514 | 502 | 508 | 10,200 | 508 |
| 2008-08-07 | 523 | 523 | 510 | 514 | 6,700 | 514 |
| 2008-08-06 | 532 | 532 | 520 | 524 | 5,600 | 524 |
| 2008-08-05 | 531 | 532 | 527 | 527 | 3,300 | 527 |
| 2008-08-04 | 529 | 535 | 528 | 531 | 4,600 | 531 |
| 2008-08-01 | 533 | 540 | 533 | 537 | 4,400 | 537 |
| 2008-07-31 | 537 | 542 | 537 | 539 | 2,300 | 539 |
| 2008-07-30 | 535 | 536 | 533 | 536 | 1,200 | 536 |
| 2008-07-29 | 530 | 535 | 529 | 529 | 3,300 | 529 |
| 2008-07-28 | 528 | 538 | 528 | 533 | 2,400 | 533 |
| 2008-07-25 | 536 | 537 | 530 | 531 | 3,100 | 531 |
| 2008-07-24 | 539 | 540 | 532 | 537 | 4,000 | 537 |
| 2008-07-23 | 542 | 542 | 532 | 532 | 4,700 | 532 |
| 2008-07-22 | 540 | 540 | 527 | 532 | 2,900 | 532 |
| 2008-07-18 | 537 | 537 | 525 | 526 | 8,300 | 526 |
| 2008-07-17 | 532 | 538 | 532 | 537 | 5,300 | 537 |
| 2008-07-16 | 540 | 543 | 530 | 532 | 8,800 | 532 |
| 2008-07-15 | 546 | 546 | 538 | 539 | 5,200 | 539 |
| 2008-07-14 | 541 | 545 | 535 | 536 | 7,900 | 536 |
| 2008-07-11 | 542 | 546 | 541 | 541 | 5,600 | 541 |
| 2008-07-10 | 540 | 544 | 537 | 542 | 4,400 | 542 |
| 2008-07-09 | 541 | 544 | 540 | 540 | 4,700 | 540 |
| 2008-07-08 | 542 | 547 | 541 | 541 | 5,400 | 541 |
| 2008-07-07 | 544 | 545 | 541 | 542 | 5,300 | 542 |
| 2008-07-04 | 543 | 544 | 539 | 544 | 2,500 | 544 |
| 2008-07-03 | 551 | 551 | 540 | 548 | 8,900 | 548 |
| 2008-07-02 | 548 | 559 | 548 | 551 | 5,100 | 551 |
| 2008-07-01 | 545 | 552 | 545 | 552 | 1,000 | 552 |
| 2008-06-30 | 551 | 560 | 544 | 544 | 8,600 | 544 |
| 2008-06-27 | 555 | 563 | 555 | 559 | 3,600 | 559 |
| 2008-06-26 | 572 | 572 | 556 | 564 | 3,900 | 564 |
| 2008-06-25 | 560 | 572 | 556 | 572 | 3,100 | 572 |
| 2008-06-24 | 562 | 569 | 558 | 569 | 1,900 | 569 |
| 2008-06-23 | 557 | 564 | 553 | 563 | 2,100 | 563 |
| 2008-06-20 | 570 | 574 | 565 | 565 | 3,700 | 565 |
| 2008-06-19 | 579 | 579 | 569 | 576 | 6,400 | 576 |
| 2008-06-18 | 577 | 580 | 565 | 568 | 7,700 | 568 |
| 2008-06-17 | 568 | 575 | 565 | 575 | 12,800 | 575 |
| 2008-06-16 | 551 | 560 | 545 | 548 | 5,300 | 548 |
| 2008-06-13 | 543 | 557 | 543 | 550 | 9,300 | 550 |
| 2008-06-12 | 547 | 563 | 542 | 560 | 10,300 | 560 |
| 2008-06-11 | 559 | 559 | 541 | 547 | 12,800 | 547 |
| 2008-06-10 | 564 | 564 | 558 | 562 | 5,200 | 562 |
| 2008-06-09 | 550 | 564 | 545 | 564 | 3,600 | 564 |
| 2008-06-06 | 549 | 559 | 549 | 559 | 5,400 | 559 |
| 2008-06-05 | 548 | 548 | 544 | 548 | 2,800 | 548 |
| 2008-06-04 | 542 | 547 | 542 | 544 | 1,900 | 544 |
| 2008-06-03 | 547 | 548 | 541 | 542 | 6,800 | 542 |
| 2008-06-02 | 556 | 558 | 546 | 553 | 1,600 | 553 |
| 2008-05-30 | 550 | 556 | 550 | 556 | 3,700 | 556 |
| 2008-05-29 | 543 | 553 | 543 | 550 | 1,700 | 550 |
| 2008-05-28 | 550 | 550 | 542 | 542 | 6,300 | 542 |
| 2008-05-27 | 550 | 559 | 550 | 559 | 3,000 | 559 |
| 2008-05-26 | 571 | 571 | 550 | 552 | 7,900 | 552 |
| 2008-05-23 | 564 | 582 | 561 | 572 | 9,200 | 572 |
| 2008-05-22 | 544 | 565 | 544 | 564 | 16,000 | 564 |
| 2008-05-21 | 551 | 561 | 549 | 554 | 5,300 | 554 |
| 2008-05-20 | 561 | 565 | 551 | 551 | 9,000 | 551 |
| 2008-05-19 | 563 | 565 | 556 | 565 | 9,400 | 565 |
| 2008-05-16 | 574 | 574 | 564 | 565 | 4,900 | 565 |
| 2008-05-15 | 550 | 568 | 547 | 554 | 11,100 | 554 |
| 2008-05-14 | 540 | 547 | 540 | 543 | 7,400 | 543 |
| 2008-05-13 | 550 | 550 | 536 | 539 | 7,200 | 539 |
| 2008-05-12 | 541 | 547 | 537 | 547 | 9,900 | 547 |
| 2008-05-09 | 543 | 549 | 540 | 547 | 5,600 | 547 |
| 2008-05-08 | 547 | 550 | 540 | 540 | 7,900 | 540 |
| 2008-05-07 | 543 | 554 | 540 | 546 | 12,300 | 546 |
| 2008-05-02 | 540 | 540 | 535 | 539 | 6,500 | 539 |
| 2008-05-01 | 528 | 532 | 525 | 530 | 3,800 | 530 |
| 2008-04-30 | 531 | 535 | 531 | 532 | 3,600 | 532 |
| 2008-04-28 | 526 | 541 | 526 | 534 | 4,400 | 534 |
| 2008-04-25 | 522 | 533 | 522 | 532 | 5,500 | 532 |
| 2008-04-24 | 535 | 536 | 528 | 531 | 5,000 | 531 |
| 2008-04-23 | 538 | 541 | 536 | 538 | 2,800 | 538 |
| 2008-04-22 | 546 | 546 | 538 | 543 | 2,800 | 543 |
| 2008-04-21 | 550 | 554 | 544 | 546 | 6,100 | 546 |
| 2008-04-18 | 528 | 541 | 524 | 530 | 19,300 | 530 |
| 2008-04-17 | 550 | 555 | 548 | 548 | 2,600 | 548 |
| 2008-04-16 | 545 | 552 | 545 | 548 | 17,700 | 548 |
| 2008-04-15 | 547 | 549 | 542 | 547 | 3,400 | 547 |
| 2008-04-14 | 549 | 549 | 525 | 532 | 3,900 | 532 |
| 2008-04-11 | 551 | 556 | 540 | 549 | 6,300 | 549 |
| 2008-04-10 | 557 | 558 | 550 | 551 | 4,500 | 551 |
| 2008-04-09 | 566 | 566 | 552 | 565 | 4,300 | 565 |
| 2008-04-08 | 565 | 565 | 563 | 565 | 3,600 | 565 |
| 2008-04-07 | 550 | 565 | 550 | 565 | 7,400 | 565 |
| 2008-04-04 | 578 | 579 | 540 | 570 | 16,800 | 570 |
| 2008-04-03 | 583 | 584 | 577 | 581 | 3,200 | 581 |
| 2008-04-02 | 580 | 592 | 576 | 586 | 5,100 | 586 |
| 2008-04-01 | 583 | 591 | 571 | 590 | 6,000 | 590 |
| 2008-03-31 | 593 | 595 | 580 | 582 | 3,800 | 582 |
| 2008-03-28 | 583 | 593 | 580 | 593 | 3,000 | 593 |
| 2008-03-27 | 597 | 601 | 592 | 596 | 3,400 | 596 |
| 2008-03-26 | 570 | 598 | 570 | 591 | 6,800 | 591 |
| 2008-03-25 | 581 | 599 | 581 | 599 | 4,600 | 599 |
| 2008-03-24 | 599 | 599 | 550 | 580 | 15,100 | 580 |
| 2008-03-21 | 601 | 610 | 580 | 601 | 13,200 | 601 |
| 2008-03-19 | 596 | 600 | 593 | 599 | 3,100 | 599 |
| 2008-03-18 | 590 | 594 | 580 | 592 | 4,600 | 592 |
| 2008-03-17 | 604 | 605 | 597 | 599 | 10,100 | 599 |
| 2008-03-14 | 600 | 604 | 597 | 604 | 9,500 | 604 |
| 2008-03-13 | 616 | 616 | 601 | 608 | 8,100 | 608 |
| 2008-03-12 | 615 | 616 | 605 | 616 | 7,500 | 616 |
| 2008-03-11 | 609 | 614 | 596 | 612 | 9,700 | 612 |
| 2008-03-10 | 609 | 610 | 599 | 609 | 16,100 | 609 |
| 2008-03-07 | 610 | 613 | 602 | 611 | 6,800 | 611 |
| 2008-03-06 | 605 | 611 | 605 | 610 | 4,600 | 610 |
| 2008-03-05 | 602 | 613 | 597 | 608 | 11,900 | 608 |
| 2008-03-04 | 577 | 615 | 577 | 603 | 9,200 | 603 |
| 2008-03-03 | 575 | 587 | 575 | 587 | 10,000 | 587 |
| 2008-02-29 | 597 | 606 | 596 | 602 | 7,000 | 602 |
| 2008-02-28 | 613 | 615 | 600 | 614 | 9,100 | 614 |
| 2008-02-27 | 612 | 615 | 595 | 612 | 8,400 | 612 |
| 2008-02-26 | 615 | 616 | 600 | 602 | 17,500 | 602 |
| 2008-02-25 | 595 | 620 | 592 | 615 | 30,300 | 615 |
| 2008-02-22 | 585 | 590 | 576 | 590 | 17,100 | 590 |
| 2008-02-21 | 565 | 589 | 565 | 587 | 13,400 | 587 |
| 2008-02-20 | 569 | 569 | 556 | 556 | 16,000 | 556 |
| 2008-02-19 | 574 | 575 | 564 | 575 | 4,800 | 575 |
| 2008-02-18 | 563 | 580 | 563 | 574 | 15,000 | 574 |
| 2008-02-15 | 559 | 573 | 556 | 572 | 16,200 | 572 |
| 2008-02-14 | 569 | 572 | 563 | 565 | 17,500 | 565 |
| 2008-02-13 | 581 | 582 | 560 | 569 | 15,100 | 569 |
| 2008-02-12 | 584 | 584 | 563 | 579 | 20,700 | 579 |
| 2008-02-08 | 593 | 599 | 580 | 582 | 17,000 | 582 |
| 2008-02-07 | 619 | 620 | 586 | 594 | 28,000 | 594 |
| 2008-02-06 | 605 | 612 | 595 | 600 | 32,700 | 600 |
| 2008-02-05 | 626 | 626 | 609 | 619 | 15,100 | 619 |
| 2008-02-04 | 607 | 628 | 607 | 620 | 20,300 | 620 |
| 2008-02-01 | 605 | 612 | 603 | 607 | 26,800 | 607 |
| 2008-01-31 | 572 | 604 | 540 | 604 | 28,600 | 604 |
| 2008-01-30 | 613 | 613 | 582 | 582 | 31,500 | 582 |
| 2008-01-29 | 615 | 619 | 595 | 604 | 26,600 | 604 |
| 2008-01-28 | 595 | 608 | 592 | 605 | 27,300 | 605 |
| 2008-01-25 | 570 | 585 | 568 | 585 | 20,800 | 585 |
| 2008-01-24 | 541 | 561 | 541 | 560 | 43,300 | 560 |
| 2008-01-23 | 527 | 549 | 520 | 535 | 34,900 | 535 |
| 2008-01-22 | 495 | 523 | 491 | 518 | 30,900 | 518 |
| 2008-01-21 | 547 | 547 | 525 | 525 | 35,000 | 525 |
| 2008-01-18 | 520 | 562 | 506 | 560 | 40,600 | 560 |
| 2008-01-17 | 503 | 513 | 500 | 511 | 49,300 | 511 |
| 2008-01-16 | 525 | 541 | 517 | 523 | 43,400 | 523 |
| 2008-01-15 | 562 | 573 | 530 | 530 | 48,500 | 530 |
| 2008-01-11 | 589 | 593 | 540 | 582 | 47,100 | 582 |
| 2008-01-10 | 593 | 597 | 586 | 589 | 24,500 | 589 |
| 2008-01-09 | 586 | 599 | 585 | 593 | 28,100 | 593 |
| 2008-01-08 | 584 | 590 | 584 | 586 | 22,300 | 586 |
| 2008-01-07 | 596 | 596 | 583 | 584 | 34,900 | 584 |
| 2008-01-04 | 599 | 600 | 595 | 596 | 27,300 | 596 |
分割・併合履歴 ： なし
