4678 (株)秀英予備校 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 500 | 500 | 496 | 499 | 2,800 | 499 |
| 2009-12-29 | 515 | 515 | 495 | 495 | 3,400 | 495 |
| 2009-12-28 | 507 | 512 | 505 | 505 | 2,700 | 505 |
| 2009-12-25 | 506 | 507 | 506 | 507 | 1,700 | 507 |
| 2009-12-24 | 508 | 513 | 501 | 505 | 4,900 | 505 |
| 2009-12-22 | 528 | 528 | 510 | 510 | 5,700 | 510 |
| 2009-12-21 | 501 | 530 | 501 | 525 | 7,600 | 525 |
| 2009-12-18 | 528 | 528 | 507 | 518 | 6,600 | 518 |
| 2009-12-17 | 516 | 529 | 515 | 529 | 11,100 | 529 |
| 2009-12-16 | 510 | 515 | 505 | 513 | 5,400 | 513 |
| 2009-12-15 | 503 | 505 | 494 | 505 | 4,300 | 505 |
| 2009-12-14 | 507 | 510 | 491 | 493 | 5,300 | 493 |
| 2009-12-11 | 503 | 507 | 496 | 505 | 8,200 | 505 |
| 2009-12-10 | 494 | 502 | 490 | 490 | 2,900 | 490 |
| 2009-12-09 | 501 | 501 | 486 | 494 | 3,500 | 494 |
| 2009-12-08 | 511 | 511 | 493 | 501 | 6,400 | 501 |
| 2009-12-07 | 497 | 511 | 486 | 501 | 11,800 | 501 |
| 2009-12-04 | 490 | 490 | 477 | 483 | 4,900 | 483 |
| 2009-12-03 | 476 | 484 | 475 | 484 | 4,700 | 484 |
| 2009-12-02 | 478 | 478 | 473 | 477 | 4,800 | 477 |
| 2009-12-01 | 461 | 478 | 461 | 478 | 4,600 | 478 |
| 2009-11-30 | 464 | 467 | 457 | 458 | 5,100 | 458 |
| 2009-11-27 | 451 | 464 | 450 | 463 | 5,300 | 463 |
| 2009-11-26 | 475 | 475 | 456 | 461 | 4,200 | 461 |
| 2009-11-25 | 439 | 473 | 430 | 471 | 15,200 | 471 |
| 2009-11-24 | 453 | 456 | 435 | 442 | 11,000 | 442 |
| 2009-11-20 | 440 | 452 | 440 | 451 | 10,400 | 451 |
| 2009-11-19 | 457 | 463 | 453 | 460 | 14,500 | 460 |
| 2009-11-18 | 484 | 485 | 470 | 478 | 16,400 | 478 |
| 2009-11-17 | 500 | 502 | 490 | 492 | 5,300 | 492 |
| 2009-11-16 | 503 | 507 | 482 | 503 | 12,300 | 503 |
| 2009-11-13 | 498 | 499 | 490 | 498 | 6,900 | 498 |
| 2009-11-12 | 490 | 498 | 487 | 493 | 13,400 | 493 |
| 2009-11-11 | 493 | 497 | 482 | 489 | 8,600 | 489 |
| 2009-11-10 | 500 | 500 | 483 | 493 | 12,000 | 493 |
| 2009-11-09 | 502 | 503 | 494 | 495 | 14,400 | 495 |
| 2009-11-06 | 512 | 518 | 507 | 510 | 9,800 | 510 |
| 2009-11-05 | 517 | 517 | 507 | 511 | 4,200 | 511 |
| 2009-11-04 | 526 | 526 | 515 | 517 | 4,700 | 517 |
| 2009-11-02 | 509 | 520 | 509 | 519 | 7,400 | 519 |
| 2009-10-30 | 523 | 550 | 523 | 529 | 7,800 | 529 |
| 2009-10-29 | 529 | 540 | 506 | 529 | 11,300 | 529 |
| 2009-10-28 | 547 | 548 | 530 | 539 | 5,800 | 539 |
| 2009-10-27 | 559 | 559 | 539 | 555 | 17,300 | 555 |
| 2009-10-26 | 532 | 560 | 529 | 556 | 20,400 | 556 |
| 2009-10-23 | 561 | 561 | 542 | 548 | 19,200 | 548 |
| 2009-10-22 | 540 | 555 | 534 | 551 | 14,700 | 551 |
| 2009-10-21 | 549 | 555 | 530 | 536 | 19,500 | 536 |
| 2009-10-20 | 522 | 543 | 522 | 542 | 20,200 | 542 |
| 2009-10-19 | 513 | 523 | 510 | 522 | 12,000 | 522 |
| 2009-10-16 | 535 | 535 | 511 | 523 | 16,800 | 523 |
| 2009-10-15 | 550 | 550 | 525 | 533 | 26,300 | 533 |
| 2009-10-14 | 555 | 555 | 521 | 540 | 33,000 | 540 |
| 2009-10-13 | 560 | 563 | 550 | 556 | 20,400 | 556 |
| 2009-10-09 | 577 | 577 | 565 | 566 | 4,600 | 566 |
| 2009-10-08 | 585 | 587 | 576 | 577 | 5,900 | 577 |
| 2009-10-07 | 585 | 598 | 583 | 585 | 13,900 | 585 |
| 2009-10-06 | 589 | 599 | 571 | 587 | 11,500 | 587 |
| 2009-10-05 | 600 | 606 | 589 | 589 | 10,600 | 589 |
| 2009-10-02 | 603 | 612 | 575 | 605 | 36,900 | 605 |
| 2009-10-01 | 612 | 629 | 612 | 623 | 12,900 | 623 |
| 2009-09-30 | 612 | 632 | 610 | 632 | 7,900 | 632 |
| 2009-09-29 | 622 | 626 | 618 | 622 | 11,500 | 622 |
| 2009-09-28 | 622 | 640 | 622 | 629 | 15,500 | 629 |
| 2009-09-25 | 620 | 640 | 620 | 636 | 15,900 | 636 |
| 2009-09-24 | 628 | 640 | 625 | 640 | 13,900 | 640 |
| 2009-09-18 | 639 | 643 | 600 | 638 | 33,500 | 638 |
| 2009-09-17 | 648 | 655 | 634 | 649 | 15,000 | 649 |
| 2009-09-16 | 658 | 669 | 641 | 655 | 25,100 | 655 |
| 2009-09-15 | 658 | 663 | 616 | 656 | 55,500 | 656 |
| 2009-09-14 | 655 | 675 | 635 | 656 | 37,000 | 656 |
| 2009-09-11 | 638 | 659 | 632 | 649 | 67,100 | 649 |
| 2009-09-10 | 631 | 632 | 620 | 632 | 16,600 | 632 |
| 2009-09-09 | 600 | 630 | 594 | 626 | 75,500 | 626 |
| 2009-09-08 | 593 | 606 | 587 | 600 | 53,700 | 600 |
| 2009-09-07 | 610 | 615 | 585 | 590 | 31,700 | 590 |
| 2009-09-04 | 620 | 625 | 608 | 611 | 42,000 | 611 |
| 2009-09-03 | 616 | 636 | 600 | 620 | 149,300 | 620 |
| 2009-09-02 | 572 | 623 | 567 | 619 | 140,800 | 619 |
| 2009-09-01 | 579 | 588 | 570 | 581 | 48,800 | 581 |
| 2009-08-31 | 599 | 600 | 560 | 573 | 120,200 | 573 |
| 2009-08-28 | 571 | 594 | 571 | 589 | 127,000 | 589 |
| 2009-08-27 | 568 | 580 | 545 | 568 | 187,600 | 568 |
| 2009-08-26 | 479 | 558 | 476 | 558 | 117,300 | 558 |
| 2009-08-25 | 482 | 486 | 478 | 478 | 5,800 | 478 |
| 2009-08-24 | 475 | 491 | 475 | 490 | 11,000 | 490 |
| 2009-08-21 | 480 | 482 | 471 | 477 | 3,700 | 477 |
| 2009-08-20 | 475 | 480 | 470 | 480 | 3,900 | 480 |
| 2009-08-19 | 472 | 474 | 466 | 470 | 4,900 | 470 |
| 2009-08-18 | 476 | 479 | 474 | 476 | 5,100 | 476 |
| 2009-08-17 | 494 | 494 | 478 | 479 | 6,300 | 479 |
| 2009-08-14 | 476 | 494 | 476 | 491 | 10,100 | 491 |
| 2009-08-13 | 497 | 498 | 483 | 485 | 7,400 | 485 |
| 2009-08-12 | 488 | 497 | 470 | 497 | 12,000 | 497 |
| 2009-08-11 | 489 | 495 | 474 | 488 | 19,300 | 488 |
| 2009-08-10 | 483 | 490 | 483 | 487 | 7,200 | 487 |
| 2009-08-07 | 497 | 497 | 455 | 473 | 12,700 | 473 |
| 2009-08-06 | 489 | 500 | 487 | 497 | 25,100 | 497 |
| 2009-08-05 | 502 | 508 | 491 | 494 | 20,600 | 494 |
| 2009-08-04 | 504 | 504 | 495 | 501 | 8,300 | 501 |
| 2009-08-03 | 491 | 503 | 485 | 502 | 7,400 | 502 |
| 2009-07-31 | 503 | 504 | 490 | 490 | 12,300 | 490 |
| 2009-07-30 | 490 | 497 | 486 | 496 | 12,000 | 496 |
| 2009-07-29 | 481 | 494 | 481 | 489 | 5,700 | 489 |
| 2009-07-28 | 490 | 497 | 483 | 486 | 10,700 | 486 |
| 2009-07-27 | 497 | 506 | 491 | 495 | 25,700 | 495 |
| 2009-07-24 | 489 | 494 | 488 | 493 | 11,600 | 493 |
| 2009-07-23 | 484 | 491 | 477 | 487 | 19,600 | 487 |
| 2009-07-22 | 487 | 491 | 483 | 484 | 16,100 | 484 |
| 2009-07-21 | 470 | 485 | 466 | 481 | 19,900 | 481 |
| 2009-07-17 | 455 | 465 | 449 | 455 | 12,500 | 455 |
| 2009-07-16 | 451 | 460 | 440 | 450 | 10,700 | 450 |
| 2009-07-15 | 450 | 451 | 441 | 441 | 8,000 | 441 |
| 2009-07-14 | 435 | 455 | 429 | 444 | 12,300 | 444 |
| 2009-07-13 | 469 | 469 | 426 | 436 | 18,200 | 436 |
| 2009-07-10 | 458 | 480 | 437 | 473 | 25,500 | 473 |
| 2009-07-09 | 494 | 499 | 479 | 483 | 17,900 | 483 |
| 2009-07-08 | 515 | 515 | 479 | 502 | 15,900 | 502 |
| 2009-07-07 | 522 | 526 | 520 | 520 | 16,900 | 520 |
| 2009-07-06 | 504 | 520 | 504 | 518 | 23,100 | 518 |
| 2009-07-03 | 485 | 510 | 480 | 506 | 20,000 | 506 |
| 2009-07-02 | 480 | 491 | 475 | 488 | 26,800 | 488 |
| 2009-07-01 | 491 | 496 | 465 | 477 | 11,300 | 477 |
| 2009-06-30 | 489 | 490 | 477 | 487 | 10,200 | 487 |
| 2009-06-29 | 481 | 490 | 479 | 485 | 12,300 | 485 |
| 2009-06-26 | 461 | 486 | 454 | 476 | 21,200 | 476 |
| 2009-06-25 | 446 | 460 | 444 | 459 | 20,400 | 459 |
| 2009-06-24 | 448 | 448 | 437 | 441 | 24,700 | 441 |
| 2009-06-23 | 445 | 452 | 430 | 443 | 5,900 | 443 |
| 2009-06-22 | 420 | 450 | 419 | 446 | 32,300 | 446 |
| 2009-06-19 | 439 | 445 | 420 | 422 | 12,200 | 422 |
| 2009-06-18 | 416 | 438 | 415 | 427 | 14,700 | 427 |
| 2009-06-17 | 405 | 427 | 400 | 423 | 12,000 | 423 |
| 2009-06-16 | 425 | 425 | 398 | 412 | 15,900 | 412 |
| 2009-06-15 | 407 | 423 | 407 | 420 | 16,200 | 420 |
| 2009-06-12 | 398 | 407 | 394 | 400 | 13,900 | 400 |
| 2009-06-11 | 388 | 401 | 383 | 393 | 16,600 | 393 |
| 2009-06-10 | 378 | 385 | 376 | 381 | 18,600 | 381 |
| 2009-06-09 | 371 | 386 | 368 | 376 | 14,400 | 376 |
| 2009-06-08 | 367 | 370 | 364 | 370 | 10,100 | 370 |
| 2009-06-05 | 368 | 368 | 359 | 362 | 6,100 | 362 |
| 2009-06-04 | 354 | 366 | 354 | 366 | 6,100 | 366 |
| 2009-06-03 | 366 | 366 | 350 | 350 | 10,200 | 350 |
| 2009-06-02 | 371 | 371 | 365 | 365 | 5,500 | 365 |
| 2009-06-01 | 369 | 369 | 361 | 368 | 3,800 | 368 |
| 2009-05-29 | 362 | 366 | 362 | 364 | 3,700 | 364 |
| 2009-05-28 | 365 | 366 | 360 | 366 | 8,100 | 366 |
| 2009-05-27 | 365 | 370 | 360 | 366 | 9,600 | 366 |
| 2009-05-26 | 358 | 363 | 356 | 360 | 4,700 | 360 |
| 2009-05-25 | 346 | 358 | 345 | 356 | 9,200 | 356 |
| 2009-05-22 | 350 | 357 | 350 | 350 | 6,500 | 350 |
| 2009-05-21 | 353 | 356 | 351 | 356 | 6,600 | 356 |
| 2009-05-20 | 332 | 347 | 332 | 346 | 14,100 | 346 |
| 2009-05-19 | 323 | 331 | 323 | 330 | 5,800 | 330 |
| 2009-05-18 | 322 | 330 | 322 | 325 | 9,100 | 325 |
| 2009-05-15 | 324 | 327 | 320 | 327 | 10,600 | 327 |
| 2009-05-14 | 323 | 327 | 323 | 326 | 5,900 | 326 |
| 2009-05-13 | 329 | 337 | 327 | 329 | 9,600 | 329 |
| 2009-05-12 | 340 | 341 | 326 | 332 | 12,300 | 332 |
| 2009-05-11 | 330 | 336 | 327 | 334 | 15,900 | 334 |
| 2009-05-08 | 323 | 325 | 322 | 324 | 5,100 | 324 |
| 2009-05-07 | 321 | 325 | 319 | 320 | 10,300 | 320 |
| 2009-05-01 | 328 | 328 | 318 | 318 | 4,800 | 318 |
| 2009-04-30 | 320 | 320 | 317 | 320 | 2,700 | 320 |
| 2009-04-28 | 321 | 321 | 315 | 316 | 2,800 | 316 |
| 2009-04-27 | 321 | 327 | 319 | 321 | 1,600 | 321 |
| 2009-04-24 | 319 | 322 | 317 | 317 | 3,100 | 317 |
| 2009-04-23 | 316 | 320 | 313 | 317 | 8,300 | 317 |
| 2009-04-22 | 317 | 318 | 315 | 316 | 2,900 | 316 |
| 2009-04-21 | 318 | 320 | 315 | 319 | 3,700 | 319 |
| 2009-04-20 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2009-04-17 | 314 | 320 | 314 | 319 | 3,400 | 319 |
| 2009-04-16 | 320 | 320 | 315 | 317 | 4,900 | 317 |
| 2009-04-15 | 321 | 322 | 312 | 320 | 4,500 | 320 |
| 2009-04-14 | 311 | 320 | 311 | 318 | 4,100 | 318 |
| 2009-04-13 | 322 | 322 | 311 | 316 | 5,700 | 316 |
| 2009-04-10 | 320 | 322 | 313 | 313 | 6,600 | 313 |
| 2009-04-09 | 317 | 325 | 317 | 325 | 8,400 | 325 |
| 2009-04-08 | 320 | 321 | 317 | 321 | 5,400 | 321 |
| 2009-04-07 | 321 | 321 | 310 | 318 | 7,600 | 318 |
| 2009-04-06 | 299 | 333 | 299 | 321 | 25,800 | 321 |
| 2009-04-03 | 336 | 336 | 333 | 333 | 8,800 | 333 |
| 2009-04-02 | 326 | 332 | 325 | 331 | 9,900 | 331 |
| 2009-04-01 | 327 | 331 | 325 | 326 | 4,100 | 326 |
| 2009-03-31 | 335 | 335 | 331 | 334 | 7,200 | 334 |
| 2009-03-30 | 349 | 349 | 339 | 339 | 6,300 | 339 |
| 2009-03-27 | 355 | 356 | 347 | 349 | 4,500 | 349 |
| 2009-03-26 | 353 | 356 | 353 | 356 | 12,400 | 356 |
| 2009-03-25 | 352 | 358 | 350 | 358 | 6,900 | 358 |
| 2009-03-24 | 348 | 350 | 342 | 347 | 11,100 | 347 |
| 2009-03-23 | 332 | 342 | 330 | 342 | 7,100 | 342 |
| 2009-03-19 | 338 | 338 | 328 | 331 | 3,900 | 331 |
| 2009-03-18 | 333 | 333 | 325 | 328 | 6,800 | 328 |
| 2009-03-17 | 329 | 333 | 323 | 332 | 5,800 | 332 |
| 2009-03-16 | 333 | 335 | 319 | 324 | 4,800 | 324 |
| 2009-03-13 | 318 | 325 | 313 | 320 | 12,800 | 320 |
| 2009-03-12 | 326 | 326 | 321 | 326 | 5,500 | 326 |
| 2009-03-11 | 333 | 334 | 318 | 321 | 11,000 | 321 |
| 2009-03-10 | 338 | 338 | 332 | 332 | 5,300 | 332 |
| 2009-03-09 | 343 | 345 | 331 | 338 | 4,800 | 338 |
| 2009-03-06 | 348 | 350 | 340 | 343 | 10,300 | 343 |
| 2009-03-05 | 348 | 355 | 335 | 346 | 12,700 | 346 |
| 2009-03-04 | 349 | 351 | 349 | 349 | 2,000 | 349 |
| 2009-03-03 | 357 | 357 | 350 | 353 | 3,400 | 353 |
| 2009-03-02 | 349 | 355 | 349 | 355 | 2,600 | 355 |
| 2009-02-27 | 362 | 363 | 353 | 358 | 1,700 | 358 |
| 2009-02-26 | 352 | 361 | 352 | 361 | 1,400 | 361 |
| 2009-02-25 | 348 | 356 | 348 | 356 | 2,700 | 356 |
| 2009-02-24 | 351 | 353 | 350 | 353 | 800 | 353 |
| 2009-02-23 | 356 | 357 | 353 | 354 | 1,700 | 354 |
| 2009-02-20 | 369 | 369 | 361 | 361 | 2,700 | 361 |
| 2009-02-19 | 367 | 368 | 357 | 364 | 1,500 | 364 |
| 2009-02-18 | 360 | 362 | 360 | 360 | 3,500 | 360 |
| 2009-02-17 | 370 | 372 | 370 | 371 | 2,300 | 371 |
| 2009-02-16 | 380 | 380 | 370 | 375 | 3,200 | 375 |
| 2009-02-13 | 372 | 375 | 362 | 365 | 5,300 | 365 |
| 2009-02-12 | 373 | 374 | 366 | 371 | 3,100 | 371 |
| 2009-02-10 | 372 | 374 | 372 | 373 | 1,800 | 373 |
| 2009-02-09 | 379 | 379 | 372 | 372 | 3,200 | 372 |
| 2009-02-06 | 378 | 379 | 372 | 372 | 2,300 | 372 |
| 2009-02-05 | 375 | 378 | 368 | 378 | 2,900 | 378 |
| 2009-02-04 | 364 | 366 | 351 | 366 | 4,400 | 366 |
| 2009-02-03 | 368 | 375 | 368 | 374 | 3,400 | 374 |
| 2009-02-02 | 368 | 381 | 368 | 378 | 2,000 | 378 |
| 2009-01-30 | 379 | 384 | 376 | 382 | 2,600 | 382 |
| 2009-01-29 | 376 | 385 | 376 | 385 | 3,200 | 385 |
| 2009-01-28 | 384 | 386 | 384 | 386 | 900 | 386 |
| 2009-01-27 | 385 | 389 | 373 | 388 | 3,700 | 388 |
| 2009-01-26 | 386 | 387 | 366 | 387 | 2,400 | 387 |
| 2009-01-23 | 387 | 387 | 382 | 385 | 1,200 | 385 |
| 2009-01-22 | 393 | 393 | 382 | 382 | 400 | 382 |
| 2009-01-21 | 391 | 393 | 385 | 385 | 3,100 | 385 |
| 2009-01-20 | 399 | 399 | 392 | 394 | 3,100 | 394 |
| 2009-01-19 | 402 | 405 | 399 | 399 | 5,400 | 399 |
| 2009-01-16 | 398 | 400 | 393 | 398 | 6,800 | 398 |
| 2009-01-15 | 379 | 379 | 374 | 379 | 3,600 | 379 |
| 2009-01-14 | 385 | 385 | 375 | 379 | 3,600 | 379 |
| 2009-01-13 | 396 | 396 | 385 | 386 | 6,900 | 386 |
| 2009-01-09 | 385 | 405 | 385 | 395 | 5,500 | 395 |
| 2009-01-08 | 380 | 410 | 375 | 384 | 26,200 | 384 |
| 2009-01-07 | 378 | 378 | 362 | 367 | 6,300 | 367 |
| 2009-01-06 | 378 | 378 | 367 | 372 | 5,300 | 372 |
| 2009-01-05 | 381 | 381 | 368 | 375 | 4,300 | 375 |
分割・併合履歴 ： なし
