4678 (株)秀英予備校 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 658 | 664 | 643 | 645 | 109,000 | 645 |
| 2015-12-29 | 690 | 693 | 663 | 666 | 64,100 | 666 |
| 2015-12-28 | 674 | 678 | 668 | 678 | 23,900 | 678 |
| 2015-12-25 | 689 | 696 | 670 | 672 | 50,400 | 672 |
| 2015-12-24 | 707 | 709 | 685 | 689 | 93,800 | 689 |
| 2015-12-22 | 710 | 710 | 689 | 698 | 71,000 | 698 |
| 2015-12-21 | 690 | 715 | 690 | 701 | 147,000 | 701 |
| 2015-12-18 | 718 | 728 | 702 | 706 | 112,600 | 706 |
| 2015-12-17 | 773 | 773 | 712 | 725 | 170,800 | 725 |
| 2015-12-16 | 702 | 731 | 702 | 728 | 195,200 | 728 |
| 2015-12-15 | 708 | 714 | 692 | 699 | 136,000 | 699 |
| 2015-12-14 | 683 | 710 | 669 | 708 | 158,400 | 708 |
| 2015-12-11 | 671 | 685 | 671 | 683 | 43,700 | 683 |
| 2015-12-10 | 662 | 682 | 662 | 671 | 39,100 | 671 |
| 2015-12-09 | 680 | 685 | 659 | 672 | 78,600 | 672 |
| 2015-12-08 | 692 | 693 | 670 | 670 | 47,000 | 670 |
| 2015-12-07 | 686 | 699 | 678 | 687 | 53,400 | 687 |
| 2015-12-04 | 674 | 686 | 662 | 683 | 66,500 | 683 |
| 2015-12-03 | 670 | 687 | 670 | 677 | 70,800 | 677 |
| 2015-12-02 | 651 | 677 | 651 | 675 | 81,600 | 675 |
| 2015-12-01 | 640 | 652 | 633 | 652 | 57,400 | 652 |
| 2015-11-30 | 638 | 646 | 632 | 646 | 48,000 | 646 |
| 2015-11-27 | 660 | 662 | 635 | 637 | 65,800 | 637 |
| 2015-11-26 | 669 | 677 | 661 | 661 | 44,600 | 661 |
| 2015-11-25 | 678 | 682 | 658 | 668 | 76,900 | 668 |
| 2015-11-24 | 651 | 674 | 645 | 673 | 314,600 | 673 |
| 2015-11-20 | 651 | 657 | 641 | 649 | 63,000 | 649 |
| 2015-11-19 | 634 | 662 | 632 | 642 | 113,700 | 642 |
| 2015-11-18 | 646 | 656 | 630 | 633 | 252,100 | 633 |
| 2015-11-17 | 625 | 714 | 625 | 656 | 1,119,600 | 656 |
| 2015-11-16 | 591 | 643 | 578 | 616 | 477,500 | 616 |
| 2015-11-13 | 557 | 589 | 555 | 571 | 150,300 | 571 |
| 2015-11-12 | 583 | 589 | 549 | 551 | 189,700 | 551 |
| 2015-11-11 | 601 | 610 | 583 | 586 | 56,100 | 586 |
| 2015-11-10 | 605 | 616 | 601 | 605 | 35,100 | 605 |
| 2015-11-09 | 621 | 629 | 602 | 613 | 80,500 | 613 |
| 2015-11-06 | 598 | 662 | 580 | 638 | 137,600 | 638 |
| 2015-11-05 | 585 | 598 | 582 | 591 | 45,600 | 591 |
| 2015-11-04 | 605 | 612 | 581 | 581 | 91,000 | 581 |
| 2015-11-02 | 616 | 622 | 596 | 602 | 96,600 | 602 |
| 2015-10-30 | 640 | 647 | 626 | 628 | 74,500 | 628 |
| 2015-10-29 | 662 | 664 | 649 | 649 | 70,500 | 649 |
| 2015-10-28 | 671 | 673 | 661 | 664 | 39,000 | 664 |
| 2015-10-27 | 670 | 690 | 670 | 670 | 50,000 | 670 |
| 2015-10-26 | 681 | 687 | 672 | 673 | 75,100 | 673 |
| 2015-10-23 | 685 | 695 | 675 | 678 | 28,600 | 678 |
| 2015-10-22 | 690 | 700 | 685 | 685 | 23,000 | 685 |
| 2015-10-21 | 697 | 719 | 680 | 698 | 85,100 | 698 |
| 2015-10-20 | 702 | 718 | 680 | 687 | 43,800 | 687 |
| 2015-10-19 | 700 | 707 | 671 | 694 | 172,100 | 694 |
| 2015-10-16 | 717 | 718 | 705 | 705 | 23,300 | 705 |
| 2015-10-15 | 710 | 724 | 705 | 715 | 23,800 | 715 |
| 2015-10-14 | 710 | 743 | 710 | 711 | 39,900 | 711 |
| 2015-10-13 | 724 | 726 | 709 | 710 | 60,900 | 710 |
| 2015-10-09 | 730 | 734 | 712 | 727 | 55,500 | 727 |
| 2015-10-08 | 750 | 750 | 735 | 735 | 34,100 | 735 |
| 2015-10-07 | 757 | 757 | 743 | 751 | 21,400 | 751 |
| 2015-10-06 | 766 | 766 | 755 | 756 | 19,400 | 756 |
| 2015-10-05 | 742 | 776 | 737 | 764 | 34,400 | 764 |
| 2015-10-02 | 747 | 757 | 740 | 746 | 33,100 | 746 |
| 2015-10-01 | 760 | 795 | 755 | 757 | 64,400 | 757 |
| 2015-09-30 | 745 | 760 | 734 | 755 | 40,000 | 755 |
| 2015-09-29 | 751 | 760 | 722 | 745 | 119,900 | 745 |
| 2015-09-28 | 768 | 772 | 750 | 759 | 26,500 | 759 |
| 2015-09-25 | 765 | 769 | 742 | 765 | 112,000 | 765 |
| 2015-09-24 | 794 | 798 | 764 | 765 | 102,000 | 765 |
| 2015-09-18 | 810 | 816 | 798 | 803 | 119,900 | 803 |
| 2015-09-17 | 800 | 839 | 798 | 821 | 167,700 | 821 |
| 2015-09-16 | 891 | 911 | 795 | 810 | 629,500 | 810 |
| 2015-09-15 | 808 | 888 | 800 | 876 | 450,300 | 876 |
| 2015-09-14 | 826 | 838 | 799 | 800 | 123,700 | 800 |
| 2015-09-11 | 785 | 843 | 783 | 828 | 143,000 | 828 |
| 2015-09-10 | 788 | 795 | 755 | 794 | 99,400 | 794 |
| 2015-09-09 | 788 | 805 | 771 | 793 | 120,600 | 793 |
| 2015-09-08 | 802 | 810 | 750 | 758 | 157,900 | 758 |
| 2015-09-07 | 816 | 840 | 790 | 798 | 188,800 | 798 |
| 2015-09-04 | 809 | 830 | 785 | 815 | 310,700 | 815 |
| 2015-09-03 | 829 | 850 | 806 | 809 | 135,700 | 809 |
| 2015-09-02 | 787 | 870 | 779 | 829 | 296,800 | 829 |
| 2015-09-01 | 838 | 840 | 800 | 802 | 154,700 | 802 |
| 2015-08-31 | 810 | 855 | 795 | 847 | 318,600 | 847 |
| 2015-08-28 | 772 | 820 | 766 | 810 | 265,000 | 810 |
| 2015-08-27 | 788 | 789 | 735 | 746 | 267,300 | 746 |
| 2015-08-26 | 740 | 779 | 740 | 773 | 88,200 | 773 |
| 2015-08-25 | 719 | 809 | 700 | 739 | 220,600 | 739 |
| 2015-08-24 | 742 | 744 | 705 | 705 | 163,000 | 705 |
| 2015-08-21 | 770 | 772 | 736 | 743 | 88,900 | 743 |
| 2015-08-20 | 795 | 801 | 781 | 783 | 21,300 | 783 |
| 2015-08-19 | 809 | 809 | 781 | 798 | 38,400 | 798 |
| 2015-08-18 | 775 | 817 | 763 | 805 | 100,900 | 805 |
| 2015-08-17 | 780 | 780 | 753 | 776 | 47,200 | 776 |
| 2015-08-14 | 750 | 790 | 748 | 781 | 106,800 | 781 |
| 2015-08-13 | 755 | 772 | 750 | 754 | 56,200 | 754 |
| 2015-08-12 | 761 | 765 | 752 | 757 | 70,400 | 757 |
| 2015-08-11 | 777 | 785 | 756 | 765 | 94,300 | 765 |
| 2015-08-10 | 820 | 820 | 741 | 775 | 214,300 | 775 |
| 2015-08-07 | 793 | 820 | 792 | 816 | 135,500 | 816 |
| 2015-08-06 | 776 | 806 | 768 | 800 | 90,000 | 800 |
| 2015-08-05 | 788 | 798 | 750 | 776 | 106,700 | 776 |
| 2015-08-04 | 770 | 815 | 759 | 800 | 131,800 | 800 |
| 2015-08-03 | 733 | 754 | 728 | 745 | 89,900 | 745 |
| 2015-07-31 | 753 | 760 | 731 | 739 | 160,500 | 739 |
| 2015-07-30 | 794 | 801 | 760 | 761 | 150,300 | 761 |
| 2015-07-29 | 808 | 815 | 790 | 794 | 49,100 | 794 |
| 2015-07-28 | 794 | 820 | 775 | 804 | 87,000 | 804 |
| 2015-07-27 | 850 | 871 | 810 | 810 | 220,900 | 810 |
| 2015-07-24 | 810 | 865 | 806 | 862 | 256,100 | 862 |
| 2015-07-23 | 820 | 820 | 772 | 788 | 201,000 | 788 |
| 2015-07-22 | 841 | 842 | 810 | 825 | 90,800 | 825 |
| 2015-07-21 | 850 | 852 | 834 | 841 | 100,000 | 841 |
| 2015-07-17 | 855 | 855 | 835 | 847 | 137,300 | 847 |
| 2015-07-16 | 851 | 852 | 824 | 840 | 161,700 | 840 |
| 2015-07-15 | 951 | 960 | 831 | 845 | 510,100 | 845 |
| 2015-07-14 | 857 | 964 | 850 | 921 | 492,600 | 921 |
| 2015-07-13 | 821 | 849 | 820 | 842 | 271,000 | 842 |
| 2015-07-10 | 753 | 820 | 719 | 798 | 501,700 | 798 |
| 2015-07-09 | 711 | 765 | 645 | 764 | 280,800 | 764 |
| 2015-07-08 | 741 | 761 | 741 | 746 | 180,700 | 746 |
| 2015-07-07 | 763 | 770 | 725 | 770 | 210,700 | 770 |
| 2015-07-06 | 729 | 790 | 713 | 725 | 349,400 | 725 |
| 2015-07-03 | 790 | 794 | 725 | 734 | 557,600 | 734 |
| 2015-07-02 | 855 | 950 | 825 | 836 | 910,100 | 836 |
| 2015-07-01 | 884 | 910 | 816 | 840 | 625,500 | 840 |
| 2015-06-30 | 939 | 989 | 793 | 856 | 2,311,800 | 856 |
| 2015-06-29 | 695 | 903 | 686 | 900 | 1,992,300 | 900 |
| 2015-06-26 | 690 | 755 | 680 | 755 | 1,596,000 | 755 |
| 2015-06-25 | 660 | 685 | 621 | 655 | 646,700 | 655 |
| 2015-06-24 | 671 | 754 | 616 | 660 | 2,654,400 | 660 |
| 2015-06-23 | 556 | 655 | 555 | 655 | 797,200 | 655 |
| 2015-06-22 | 600 | 609 | 537 | 555 | 2,080,500 | 555 |
| 2015-06-19 | 474 | 570 | 469 | 570 | 2,819,000 | 570 |
| 2015-06-18 | 547 | 563 | 472 | 490 | 7,162,300 | 490 |
| 2015-06-17 | 403 | 483 | 403 | 483 | 7,009,000 | 483 |
| 2015-06-16 | 365 | 420 | 365 | 403 | 1,368,200 | 403 |
| 2015-06-15 | 349 | 362 | 347 | 358 | 97,200 | 358 |
| 2015-06-12 | 342 | 348 | 338 | 341 | 40,600 | 341 |
| 2015-06-11 | 340 | 346 | 336 | 338 | 20,200 | 338 |
| 2015-06-10 | 343 | 345 | 336 | 339 | 23,200 | 339 |
| 2015-06-09 | 345 | 346 | 341 | 343 | 9,000 | 343 |
| 2015-06-08 | 342 | 345 | 340 | 345 | 8,800 | 345 |
| 2015-06-05 | 340 | 346 | 340 | 343 | 7,700 | 343 |
| 2015-06-04 | 343 | 346 | 339 | 340 | 14,600 | 340 |
| 2015-06-03 | 332 | 344 | 332 | 340 | 3,900 | 340 |
| 2015-06-02 | 335 | 336 | 334 | 336 | 6,200 | 336 |
| 2015-06-01 | 335 | 338 | 333 | 333 | 3,300 | 333 |
| 2015-05-29 | 343 | 344 | 325 | 338 | 16,900 | 338 |
| 2015-05-28 | 346 | 350 | 341 | 344 | 21,500 | 344 |
| 2015-05-27 | 336 | 346 | 335 | 341 | 15,100 | 341 |
| 2015-05-26 | 331 | 336 | 331 | 334 | 10,100 | 334 |
| 2015-05-25 | 329 | 340 | 329 | 335 | 14,000 | 335 |
| 2015-05-22 | 330 | 331 | 328 | 330 | 8,200 | 330 |
| 2015-05-21 | 331 | 335 | 324 | 326 | 15,100 | 326 |
| 2015-05-20 | 326 | 352 | 325 | 334 | 87,700 | 334 |
| 2015-05-19 | 326 | 327 | 323 | 325 | 6,100 | 325 |
| 2015-05-18 | 328 | 328 | 320 | 324 | 3,900 | 324 |
| 2015-05-15 | 318 | 323 | 318 | 322 | 6,000 | 322 |
| 2015-05-14 | 320 | 325 | 316 | 320 | 7,400 | 320 |
| 2015-05-13 | 327 | 330 | 316 | 319 | 46,600 | 319 |
| 2015-05-12 | 312 | 319 | 311 | 319 | 31,000 | 319 |
| 2015-05-11 | 311 | 312 | 310 | 310 | 12,800 | 310 |
| 2015-05-08 | 314 | 314 | 310 | 310 | 14,800 | 310 |
| 2015-05-07 | 313 | 315 | 311 | 314 | 14,100 | 314 |
| 2015-05-01 | 313 | 315 | 312 | 313 | 11,300 | 313 |
| 2015-04-30 | 315 | 319 | 314 | 315 | 6,600 | 315 |
| 2015-04-28 | 327 | 330 | 322 | 323 | 26,700 | 323 |
| 2015-04-27 | 315 | 327 | 313 | 324 | 12,200 | 324 |
| 2015-04-24 | 312 | 314 | 311 | 312 | 26,500 | 312 |
| 2015-04-23 | 315 | 315 | 313 | 314 | 2,600 | 314 |
| 2015-04-22 | 320 | 320 | 310 | 315 | 15,600 | 315 |
| 2015-04-21 | 315 | 319 | 315 | 317 | 3,800 | 317 |
| 2015-04-20 | 321 | 322 | 310 | 315 | 14,700 | 315 |
| 2015-04-17 | 316 | 325 | 316 | 321 | 9,900 | 321 |
| 2015-04-16 | 321 | 331 | 320 | 320 | 10,600 | 320 |
| 2015-04-15 | 319 | 327 | 318 | 327 | 4,600 | 327 |
| 2015-04-14 | 324 | 326 | 321 | 323 | 2,800 | 323 |
| 2015-04-13 | 329 | 330 | 320 | 324 | 2,400 | 324 |
| 2015-04-10 | 329 | 330 | 324 | 329 | 3,700 | 329 |
| 2015-04-09 | 327 | 330 | 323 | 329 | 8,800 | 329 |
| 2015-04-08 | 323 | 329 | 323 | 327 | 4,900 | 327 |
| 2015-04-07 | 312 | 328 | 312 | 321 | 6,000 | 321 |
| 2015-04-06 | 318 | 318 | 313 | 313 | 2,100 | 313 |
| 2015-04-03 | 315 | 320 | 315 | 318 | 4,100 | 318 |
| 2015-04-02 | 313 | 321 | 309 | 319 | 8,500 | 319 |
| 2015-04-01 | 314 | 314 | 310 | 313 | 9,200 | 313 |
| 2015-03-31 | 315 | 320 | 315 | 317 | 14,400 | 317 |
| 2015-03-30 | 317 | 325 | 312 | 325 | 19,900 | 325 |
| 2015-03-27 | 316 | 325 | 312 | 317 | 37,400 | 317 |
| 2015-03-26 | 344 | 344 | 330 | 333 | 45,500 | 333 |
| 2015-03-25 | 344 | 344 | 335 | 341 | 21,400 | 341 |
| 2015-03-24 | 344 | 344 | 335 | 342 | 59,600 | 342 |
| 2015-03-23 | 340 | 344 | 340 | 344 | 45,000 | 344 |
| 2015-03-20 | 342 | 342 | 340 | 342 | 5,100 | 342 |
| 2015-03-19 | 345 | 346 | 340 | 343 | 17,000 | 343 |
| 2015-03-18 | 344 | 345 | 340 | 345 | 13,800 | 345 |
| 2015-03-17 | 342 | 344 | 340 | 342 | 33,900 | 342 |
| 2015-03-16 | 337 | 341 | 337 | 341 | 42,100 | 341 |
| 2015-03-13 | 335 | 340 | 330 | 334 | 76,800 | 334 |
| 2015-03-12 | 319 | 331 | 319 | 330 | 28,800 | 330 |
| 2015-03-11 | 318 | 320 | 317 | 319 | 9,800 | 319 |
| 2015-03-10 | 318 | 319 | 317 | 318 | 5,700 | 318 |
| 2015-03-09 | 316 | 318 | 312 | 317 | 11,700 | 317 |
| 2015-03-06 | 319 | 320 | 317 | 318 | 9,000 | 318 |
| 2015-03-05 | 318 | 319 | 316 | 319 | 7,500 | 319 |
| 2015-03-04 | 311 | 327 | 311 | 318 | 26,900 | 318 |
| 2015-03-03 | 317 | 318 | 316 | 317 | 10,000 | 317 |
| 2015-03-02 | 317 | 318 | 316 | 317 | 15,100 | 317 |
| 2015-02-27 | 320 | 320 | 315 | 317 | 24,800 | 317 |
| 2015-02-26 | 318 | 323 | 317 | 320 | 11,100 | 320 |
| 2015-02-25 | 321 | 321 | 311 | 315 | 10,400 | 315 |
| 2015-02-24 | 310 | 315 | 309 | 313 | 13,700 | 313 |
| 2015-02-23 | 308 | 313 | 308 | 310 | 10,300 | 310 |
| 2015-02-20 | 310 | 310 | 307 | 308 | 16,500 | 308 |
| 2015-02-19 | 308 | 310 | 307 | 307 | 21,000 | 307 |
| 2015-02-18 | 302 | 307 | 302 | 305 | 11,900 | 305 |
| 2015-02-17 | 305 | 308 | 305 | 307 | 3,600 | 307 |
| 2015-02-16 | 305 | 307 | 305 | 305 | 7,400 | 305 |
| 2015-02-13 | 308 | 308 | 305 | 305 | 11,500 | 305 |
| 2015-02-12 | 310 | 310 | 302 | 302 | 14,300 | 302 |
| 2015-02-10 | 301 | 303 | 301 | 303 | 2,200 | 303 |
| 2015-02-09 | 299 | 304 | 299 | 301 | 4,300 | 301 |
| 2015-02-06 | 302 | 303 | 298 | 298 | 8,100 | 298 |
| 2015-02-05 | 304 | 304 | 297 | 302 | 6,100 | 302 |
| 2015-02-04 | 306 | 306 | 299 | 300 | 7,900 | 300 |
| 2015-02-03 | 306 | 310 | 298 | 298 | 15,100 | 298 |
| 2015-02-02 | 313 | 313 | 307 | 307 | 4,400 | 307 |
| 2015-01-30 | 308 | 311 | 307 | 308 | 2,200 | 308 |
| 2015-01-29 | 311 | 318 | 304 | 308 | 8,400 | 308 |
| 2015-01-28 | 315 | 316 | 309 | 311 | 7,600 | 311 |
| 2015-01-27 | 306 | 308 | 306 | 308 | 3,600 | 308 |
| 2015-01-26 | 306 | 309 | 306 | 306 | 6,300 | 306 |
| 2015-01-23 | 312 | 313 | 308 | 309 | 8,100 | 309 |
| 2015-01-22 | 310 | 311 | 309 | 310 | 4,700 | 310 |
| 2015-01-21 | 315 | 315 | 310 | 312 | 3,400 | 312 |
| 2015-01-20 | 307 | 310 | 307 | 310 | 5,000 | 310 |
| 2015-01-19 | 309 | 313 | 305 | 308 | 8,100 | 308 |
| 2015-01-16 | 310 | 315 | 308 | 309 | 7,300 | 309 |
| 2015-01-15 | 315 | 315 | 313 | 314 | 5,700 | 314 |
| 2015-01-14 | 317 | 317 | 305 | 311 | 14,900 | 311 |
| 2015-01-13 | 313 | 313 | 308 | 309 | 9,900 | 309 |
| 2015-01-09 | 314 | 315 | 304 | 307 | 13,100 | 307 |
| 2015-01-08 | 306 | 314 | 306 | 311 | 11,000 | 311 |
| 2015-01-07 | 304 | 308 | 304 | 306 | 12,300 | 306 |
| 2015-01-06 | 305 | 307 | 303 | 305 | 19,900 | 305 |
| 2015-01-05 | 300 | 308 | 295 | 305 | 55,500 | 305 |
分割・併合履歴 ： なし
