4678 (株)秀英予備校の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	371	378	370	375	4,100	375
2010-12-29	370	374	369	374	8,600	374
2010-12-28	373	374	370	371	4,000	371
2010-12-27	371	373	369	369	11,900	369
2010-12-24	368	371	368	371	4,600	371
2010-12-22	374	376	368	368	9,000	368
2010-12-21	370	376	369	375	6,500	375
2010-12-20	371	375	365	369	15,800	369
2010-12-17	368	383	367	373	12,200	373
2010-12-16	370	373	366	368	9,800	368
2010-12-15	365	372	364	368	6,700	368
2010-12-14	369	369	362	364	10,300	364
2010-12-13	370	371	366	369	8,400	369
2010-12-10	374	374	359	368	11,000	368
2010-12-09	369	369	355	366	4,100	366
2010-12-08	384	394	366	369	13,500	369
2010-12-07	349	368	349	368	5,100	368
2010-12-06	349	349	345	349	2,900	349
2010-12-03	342	342	341	341	1,600	341
2010-12-02	337	343	334	340	3,800	340
2010-12-01	333	339	333	339	1,500	339
2010-11-30	340	341	333	333	4,100	333
2010-11-29	326	357	326	348	19,000	348
2010-11-26	334	340	332	333	14,300	333
2010-11-25	345	346	336	336	4,600	336
2010-11-24	348	349	343	345	3,600	345
2010-11-22	356	356	350	353	4,100	353
2010-11-19	347	359	345	348	9,700	348
2010-11-18	333	341	333	341	2,700	341
2010-11-17	333	333	330	333	2,700	333
2010-11-16	331	333	327	333	2,800	333
2010-11-15	335	337	330	333	4,000	333
2010-11-12	341	342	336	338	5,000	338
2010-11-11	342	343	340	341	5,100	341
2010-11-10	340	347	339	340	6,600	340
2010-11-09	347	347	338	339	8,000	339
2010-11-08	324	336	320	335	18,000	335
2010-11-05	301	320	301	317	40,000	317
2010-11-04	332	332	306	311	34,800	311
2010-11-02	349	353	345	346	1,400	346
2010-11-01	341	349	340	348	2,800	348
2010-10-29	350	354	341	346	7,200	346
2010-10-28	355	358	346	350	16,400	350
2010-10-27	356	361	353	358	5,200	358
2010-10-26	363	370	359	359	7,300	359
2010-10-25	362	380	362	366	3,800	366
2010-10-22	369	374	365	370	4,700	370
2010-10-21	380	380	376	376	5,400	376
2010-10-20	391	391	383	384	3,300	384
2010-10-19	390	395	380	395	6,200	395
2010-10-18	378	393	378	391	1,800	391
2010-10-15	409	409	380	386	9,900	386
2010-10-14	415	417	400	404	6,000	404
2010-10-13	416	417	415	415	2,100	415
2010-10-12	423	423	416	416	1,600	416
2010-10-08	430	430	422	423	3,200	423
2010-10-07	432	439	429	430	3,300	430
2010-10-06	428	433	428	432	2,500	432
2010-10-05	415	427	415	426	4,200	426
2010-10-04	416	426	416	417	1,100	417
2010-10-01	430	430	421	422	1,200	422
2010-09-30	433	439	423	424	2,400	424
2010-09-29	396	434	390	425	6,200	425
2010-09-28	410	412	405	407	2,900	407
2010-09-27	416	421	408	421	7,000	421
2010-09-24	440	440	420	421	8,400	421
2010-09-22	450	453	438	440	7,300	440
2010-09-21	453	455	448	448	6,800	448
2010-09-17	461	467	453	453	2,200	453
2010-09-16	466	467	460	460	1,500	460
2010-09-15	466	468	456	466	2,900	466
2010-09-14	470	475	462	462	1,100	462
2010-09-13	469	479	469	470	1,600	470
2010-09-10	477	477	469	469	6,200	469
2010-09-09	451	466	451	466	2,000	466
2010-09-08	452	452	451	451	1,900	451
2010-09-07	459	460	452	452	2,400	452
2010-09-06	452	459	451	459	3,800	459
2010-09-03	455	460	453	460	1,100	460
2010-09-02	468	468	450	450	2,200	450
2010-09-01	458	458	450	452	1,700	452
2010-08-31	467	467	450	450	1,300	450
2010-08-30	469	469	461	467	800	467
2010-08-27	445	454	445	453	1,000	453
2010-08-26	450	455	445	448	3,300	448
2010-08-25	447	450	443	443	3,200	443
2010-08-24	450	451	449	449	3,300	449
2010-08-23	455	455	450	450	2,500	450
2010-08-20	456	457	456	456	1,400	456
2010-08-19	467	470	462	466	2,600	466
2010-08-18	464	472	464	467	1,000	467
2010-08-17	468	468	456	465	700	465
2010-08-16	469	469	459	460	3,900	460
2010-08-13	454	460	454	456	2,000	456
2010-08-12	460	460	452	456	1,700	456
2010-08-11	475	477	456	460	2,200	460
2010-08-10	468	476	460	475	5,200	475
2010-08-09	459	459	451	452	2,200	452
2010-08-06	455	462	455	459	3,000	459
2010-08-05	452	460	452	454	4,200	454
2010-08-04	484	484	465	466	2,100	466
2010-08-03	477	484	477	482	400	482
2010-08-02	461	477	461	477	800	477
2010-07-30	476	476	469	469	1,200	469
2010-07-29	487	487	484	484	700	484
2010-07-28	476	489	476	488	600	488
2010-07-27	471	484	471	476	1,100	476
2010-07-26	481	481	471	471	1,500	471
2010-07-23	474	474	465	465	2,000	465
2010-07-22	474	474	472	474	800	474
2010-07-21	465	475	465	474	900	474
2010-07-20	461	465	461	465	800	465
2010-07-16	487	487	461	461	6,000	461
2010-07-15	487	487	486	487	3,500	487
2010-07-14	484	486	484	486	2,100	486
2010-07-13	487	487	481	483	5,800	483
2010-07-12	468	491	468	485	6,200	485
2010-07-09	477	483	468	468	4,800	468
2010-07-08	461	481	461	477	2,300	477
2010-07-07	470	473	458	460	4,800	460
2010-07-06	483	483	466	470	1,200	470
2010-07-05	467	474	466	473	1,700	473
2010-07-02	457	474	452	474	1,900	474
2010-07-01	458	474	458	466	800	466
2010-06-30	468	473	465	466	2,600	466
2010-06-29	484	484	471	471	4,200	471
2010-06-28	472	486	472	478	900	478
2010-06-25	476	481	473	474	3,000	474
2010-06-24	477	484	477	484	2,500	484
2010-06-23	475	488	475	479	2,000	479
2010-06-22	480	483	480	481	2,000	481
2010-06-21	483	490	480	485	6,200	485
2010-06-18	488	499	488	498	3,800	498
2010-06-17	501	505	496	496	2,100	496
2010-06-16	507	507	489	499	3,100	499
2010-06-15	512	512	499	499	4,800	499
2010-06-14	505	505	499	502	500	502
2010-06-11	489	510	489	497	10,400	497
2010-06-10	498	498	482	489	4,100	489
2010-06-09	504	505	490	505	3,800	505
2010-06-08	498	542	496	504	15,800	504
2010-06-07	497	500	494	500	4,300	500
2010-06-04	505	505	496	497	4,100	497
2010-06-03	510	510	503	505	7,100	505
2010-06-02	518	518	505	511	8,100	511
2010-06-01	525	528	518	528	6,600	528
2010-05-31	503	529	503	521	16,100	521
2010-05-28	502	513	502	504	13,800	504
2010-05-27	501	506	500	500	4,800	500
2010-05-26	515	515	503	504	6,900	504
2010-05-25	536	536	516	521	10,200	521
2010-05-24	546	568	544	546	7,600	546
2010-05-21	553	560	550	555	8,000	555
2010-05-20	569	589	569	583	2,200	583
2010-05-19	562	598	562	579	7,900	579
2010-05-18	594	594	589	592	3,700	592
2010-05-17	633	633	602	604	9,300	604
2010-05-14	637	637	635	635	10,600	635
2010-05-13	623	638	615	638	10,000	638
2010-05-12	601	615	601	615	3,400	615
2010-05-11	630	630	609	611	7,900	611
2010-05-10	610	630	610	628	7,200	628
2010-05-07	590	605	577	605	7,900	605
2010-05-06	588	598	588	595	7,600	595
2010-04-30	620	630	610	615	5,700	615
2010-04-28	631	631	606	620	10,700	620
2010-04-27	620	633	614	632	10,000	632
2010-04-26	620	634	620	620	7,500	620
2010-04-23	625	628	624	624	4,000	624
2010-04-22	628	630	617	625	6,900	625
2010-04-21	616	630	616	629	5,500	629
2010-04-20	601	615	597	614	17,800	614
2010-04-19	614	615	595	601	19,500	601
2010-04-16	630	630	617	626	7,000	626
2010-04-15	624	630	622	626	11,300	626
2010-04-14	614	622	612	622	5,900	622
2010-04-13	608	615	604	615	9,200	615
2010-04-12	593	605	590	603	17,500	603
2010-04-09	582	593	551	592	13,400	592
2010-04-08	589	591	582	582	7,000	582
2010-04-07	578	590	575	590	10,400	590
2010-04-06	577	578	570	578	10,800	578
2010-04-05	539	580	539	577	20,200	577
2010-04-02	545	550	540	549	11,500	549
2010-04-01	548	548	540	544	3,000	544
2010-03-31	544	550	544	549	6,000	549
2010-03-30	534	544	533	544	5,700	544
2010-03-29	516	530	515	529	3,200	529
2010-03-26	525	527	521	526	5,300	526
2010-03-25	517	520	517	518	3,400	518
2010-03-24	509	518	509	517	2,900	517
2010-03-23	517	517	508	508	1,200	508
2010-03-19	524	525	518	520	2,100	520
2010-03-18	521	529	520	524	1,500	524
2010-03-17	528	528	522	523	1,200	523
2010-03-16	525	528	520	522	3,200	522
2010-03-15	526	526	512	524	4,400	524
2010-03-12	526	526	520	522	6,200	522
2010-03-11	520	520	516	516	2,900	516
2010-03-10	517	520	516	516	3,700	516
2010-03-09	518	518	516	517	2,800	517
2010-03-08	519	519	515	518	2,700	518
2010-03-05	502	513	502	513	2,400	513
2010-03-04	510	510	499	502	2,700	502
2010-03-03	516	516	510	516	2,100	516
2010-03-02	514	517	514	516	1,100	516
2010-03-01	514	514	509	514	4,500	514
2010-02-26	516	516	508	514	2,100	514
2010-02-25	515	515	505	515	4,800	515
2010-02-24	513	513	505	511	3,800	511
2010-02-23	515	516	513	513	3,800	513
2010-02-22	501	515	501	515	3,100	515
2010-02-19	512	518	501	501	3,600	501
2010-02-18	519	520	507	511	2,500	511
2010-02-17	520	521	518	520	2,800	520
2010-02-16	482	519	482	515	8,600	515
2010-02-15	500	504	487	490	6,600	490
2010-02-12	468	495	468	488	7,800	488
2010-02-10	479	486	476	476	1,500	476
2010-02-09	482	482	474	479	4,200	479
2010-02-08	472	491	470	482	5,600	482
2010-02-05	482	482	470	472	3,400	472
2010-02-04	473	495	473	487	1,400	487
2010-02-03	486	489	481	481	2,800	481
2010-02-02	470	478	470	477	2,400	477
2010-02-01	492	492	473	476	5,300	476
2010-01-29	499	506	491	492	2,400	492
2010-01-28	492	509	489	499	3,300	499
2010-01-27	505	511	492	492	3,300	492
2010-01-26	522	527	508	508	2,800	508
2010-01-25	520	528	520	522	3,500	522
2010-01-22	533	534	516	520	5,400	520
2010-01-21	529	533	528	533	3,400	533
2010-01-20	540	540	528	529	2,800	529
2010-01-19	544	545	520	534	15,000	534
2010-01-18	514	525	510	518	19,500	518
2010-01-15	503	503	496	496	4,900	496
2010-01-14	511	513	481	495	8,500	495
2010-01-13	500	510	498	498	4,100	498
2010-01-12	506	510	500	500	4,000	500
2010-01-08	506	514	501	506	3,000	506
2010-01-07	500	508	498	506	3,600	506
2010-01-06	500	500	492	498	3,400	498
2010-01-05	503	503	490	493	4,900	493
2010-01-04	499	510	489	495	4,800	495

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 [2010年度]

4678 (株)秀英予備校の時系列データ [2010年度]