4678 (株)秀英予備校の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	485	485	483	485	5,900	485
2017-12-28	484	484	479	484	8,300	484
2017-12-27	479	483	479	482	6,900	482
2017-12-26	480	482	476	478	25,000	478
2017-12-25	485	485	480	482	14,900	482
2017-12-22	484	484	481	482	14,700	482
2017-12-21	484	484	482	484	6,700	484
2017-12-20	484	484	482	484	7,500	484
2017-12-19	489	489	483	484	9,200	484
2017-12-18	489	490	488	489	6,400	489
2017-12-15	488	488	485	488	6,700	488
2017-12-14	483	486	482	484	7,100	484
2017-12-13	487	489	482	482	12,400	482
2017-12-12	484	486	482	486	12,000	486
2017-12-11	484	484	478	482	13,400	482
2017-12-08	472	477	472	477	8,600	477
2017-12-07	476	476	474	474	4,900	474
2017-12-06	476	477	470	471	10,800	471
2017-12-05	478	478	475	475	6,300	475
2017-12-04	475	477	474	476	5,900	476
2017-12-01	479	479	471	473	13,300	473
2017-11-30	477	478	475	475	6,000	475
2017-11-29	474	477	474	476	4,300	476
2017-11-28	476	476	473	474	6,200	474
2017-11-27	476	476	473	475	8,100	475
2017-11-24	474	476	472	475	5,300	475
2017-11-22	474	475	471	471	5,800	471
2017-11-21	475	475	473	474	3,700	474
2017-11-20	470	473	470	472	5,100	472
2017-11-17	472	473	469	469	7,300	469
2017-11-16	470	474	470	472	6,500	472
2017-11-15	472	473	471	471	6,900	471
2017-11-13	479	479	471	474	12,500	474
2017-11-10	480	480	478	478	5,200	478
2017-11-09	484	484	480	482	7,200	482
2017-11-08	482	483	480	483	5,600	483
2017-11-07	477	483	477	483	8,000	483
2017-11-06	476	483	476	483	14,300	483
2017-11-02	477	478	476	478	6,400	478
2017-11-01	477	479	475	479	7,900	479
2017-10-31	475	477	474	477	6,900	477
2017-10-30	478	478	475	477	14,600	477
2017-10-27	478	478	474	476	5,000	476
2017-10-26	476	479	470	473	17,100	473
2017-10-25	473	473	471	472	7,700	472
2017-10-24	472	473	470	472	5,900	472
2017-10-23	470	471	467	470	12,800	470
2017-10-20	460	462	459	462	6,300	462
2017-10-19	461	462	459	460	9,300	460
2017-10-18	463	463	460	461	8,700	461
2017-10-17	465	465	462	463	6,800	463
2017-10-16	467	469	463	465	20,000	465
2017-10-13	473	474	470	470	9,500	470
2017-10-12	471	473	471	473	7,400	473
2017-10-11	471	471	466	470	8,300	470
2017-10-10	469	471	468	468	10,100	468
2017-10-06	469	471	468	471	12,300	471
2017-10-05	465	469	465	467	4,700	467
2017-10-04	468	468	465	466	9,000	466
2017-10-03	473	473	465	468	27,500	468
2017-10-02	475	476	471	474	8,000	474
2017-09-29	477	480	470	471	11,500	471
2017-09-28	473	478	470	478	13,800	478
2017-09-27	467	484	463	473	59,200	473
2017-09-26	495	500	491	491	81,800	491
2017-09-25	488	497	487	495	43,000	495
2017-09-22	486	488	485	485	12,000	485
2017-09-21	484	487	484	486	12,100	486
2017-09-20	485	488	483	488	19,400	488
2017-09-19	484	485	482	484	16,300	484
2017-09-15	482	482	478	481	20,400	481
2017-09-14	476	480	476	477	8,600	477
2017-09-13	476	478	476	476	5,500	476
2017-09-12	478	480	475	476	15,100	476
2017-09-11	477	480	477	478	8,700	478
2017-09-08	476	478	475	477	9,200	477
2017-09-07	479	479	475	477	9,200	477
2017-09-06	475	477	475	477	6,200	477
2017-09-05	479	479	475	475	11,100	475
2017-09-04	480	481	477	478	10,100	478
2017-09-01	477	479	477	478	7,000	478
2017-08-31	478	478	475	476	7,100	476
2017-08-30	475	477	471	476	12,000	476
2017-08-29	472	474	472	474	5,600	474
2017-08-28	470	472	470	472	5,500	472
2017-08-25	468	470	468	468	9,100	468
2017-08-24	471	471	468	468	7,000	468
2017-08-23	470	472	469	470	10,400	470
2017-08-22	470	470	469	470	4,300	470
2017-08-21	470	471	469	469	8,100	469
2017-08-18	470	472	468	469	8,400	469
2017-08-17	470	472	470	472	3,800	472
2017-08-16	469	470	468	470	20,000	470
2017-08-15	474	474	470	471	6,900	471
2017-08-14	470	471	469	469	11,700	469
2017-08-10	470	474	470	471	12,400	471
2017-08-09	478	478	474	475	9,300	475
2017-08-08	478	478	476	478	6,400	478
2017-08-07	480	480	476	477	6,200	477
2017-08-04	474	474	472	474	4,200	474
2017-08-03	476	476	472	473	9,100	473
2017-08-02	475	479	473	476	8,500	476
2017-08-01	476	478	475	476	8,900	476
2017-07-31	479	479	476	476	9,400	476
2017-07-28	476	478	475	477	10,500	477
2017-07-27	475	478	475	477	11,000	477
2017-07-26	474	475	473	475	11,300	475
2017-07-25	474	474	471	472	6,600	472
2017-07-24	472	474	472	472	12,500	472
2017-07-21	474	474	469	470	10,900	470
2017-07-20	473	475	471	472	9,600	472
2017-07-19	472	473	472	473	5,600	473
2017-07-18	468	472	468	471	10,200	471
2017-07-14	468	468	465	468	7,700	468
2017-07-13	460	468	460	468	22,200	468
2017-07-12	455	459	454	458	20,100	458
2017-07-11	454	456	453	455	4,700	455
2017-07-10	455	455	453	453	6,000	453
2017-07-07	453	454	452	452	6,100	452
2017-07-06	451	453	451	453	3,700	453
2017-07-05	452	453	451	451	4,700	451
2017-07-04	454	455	452	452	4,900	452
2017-07-03	452	454	452	452	6,400	452
2017-06-30	453	453	450	452	5,000	452
2017-06-29	455	455	452	453	4,800	453
2017-06-28	453	453	450	452	5,500	452
2017-06-27	455	455	449	453	10,400	453
2017-06-26	452	454	450	452	12,800	452
2017-06-23	453	453	449	452	8,000	452
2017-06-22	454	454	451	451	7,000	451
2017-06-21	449	451	449	449	5,500	449
2017-06-20	448	451	447	448	9,500	448
2017-06-19	444	448	444	448	4,500	448
2017-06-16	445	447	444	444	7,300	444
2017-06-15	446	448	445	445	7,700	445
2017-06-14	448	448	445	445	3,300	445
2017-06-13	448	448	444	445	6,600	445
2017-06-12	448	448	445	446	8,700	446
2017-06-09	442	445	442	445	5,100	445
2017-06-08	443	444	441	442	12,200	442
2017-06-07	442	443	441	443	6,000	443
2017-06-06	442	443	441	441	8,600	441
2017-06-05	443	443	440	441	9,400	441
2017-06-02	440	443	440	443	11,700	443
2017-06-01	441	443	439	440	13,700	440
2017-05-31	442	443	440	440	12,000	440
2017-05-30	442	443	441	442	7,800	442
2017-05-29	442	444	441	442	9,700	442
2017-05-26	446	446	442	442	6,400	442
2017-05-25	442	445	442	442	19,200	442
2017-05-24	449	449	447	448	6,000	448
2017-05-23	449	449	446	447	7,600	447
2017-05-22	447	447	444	447	11,300	447
2017-05-19	440	441	437	440	10,100	440
2017-05-18	450	450	433	436	37,600	436
2017-05-17	455	455	450	451	18,200	451
2017-05-16	455	455	454	455	8,300	455
2017-05-15	458	458	453	453	10,100	453
2017-05-12	456	457	454	456	13,400	456
2017-05-11	457	461	454	456	39,500	456
2017-05-10	468	477	467	476	15,100	476
2017-05-09	459	462	456	462	8,500	462
2017-05-08	453	457	453	457	12,200	457
2017-05-02	450	453	450	453	6,700	453
2017-05-01	445	450	445	450	6,000	450
2017-04-28	457	457	441	444	27,300	444
2017-04-27	456	456	453	456	7,700	456
2017-04-26	456	456	451	454	6,200	454
2017-04-25	450	455	447	454	10,100	454
2017-04-24	459	459	454	454	2,900	454
2017-04-21	454	456	452	452	5,600	452
2017-04-20	457	457	452	453	4,100	453
2017-04-19	446	457	446	452	6,400	452
2017-04-18	441	448	441	446	5,900	446
2017-04-17	434	445	433	445	11,100	445
2017-04-14	447	450	435	437	17,100	437
2017-04-13	446	455	442	447	13,600	447
2017-04-12	457	458	445	447	15,500	447
2017-04-11	460	462	455	457	13,600	457
2017-04-10	448	458	448	458	7,800	458
2017-04-07	442	449	442	445	9,900	445
2017-04-06	445	446	442	442	11,500	442
2017-04-05	454	455	445	445	15,500	445
2017-04-04	468	469	455	459	16,100	459
2017-04-03	478	478	468	468	14,200	468
2017-03-31	477	484	475	480	17,700	480
2017-03-30	480	486	475	477	27,200	477
2017-03-29	490	492	474	487	40,600	487
2017-03-28	512	513	505	507	60,500	507
2017-03-27	511	513	510	512	21,700	512
2017-03-24	513	513	510	511	13,400	511
2017-03-23	510	513	500	513	33,000	513
2017-03-22	512	512	509	510	17,900	510
2017-03-21	515	515	511	512	17,000	512
2017-03-17	511	511	509	511	8,100	511
2017-03-16	510	510	507	510	13,500	510
2017-03-15	511	515	510	510	21,500	510
2017-03-14	509	510	507	510	17,600	510
2017-03-13	505	508	500	508	30,300	508
2017-03-10	500	504	500	501	25,400	501
2017-03-09	500	500	498	499	17,400	499
2017-03-08	499	499	497	499	19,600	499
2017-03-07	498	499	497	498	20,700	498
2017-03-06	500	500	497	498	19,100	498
2017-03-03	496	498	495	495	13,100	495
2017-03-02	495	497	493	496	19,200	496
2017-03-01	489	494	489	493	17,200	493
2017-02-28	490	490	487	488	15,400	488
2017-02-27	489	489	484	484	33,700	484
2017-02-24	485	485	481	485	13,200	485
2017-02-23	481	482	480	482	10,300	482
2017-02-22	484	484	480	481	8,600	481
2017-02-21	484	484	479	480	10,600	480
2017-02-20	476	481	476	481	10,600	481
2017-02-17	476	476	472	475	13,500	475
2017-02-16	480	480	474	476	25,200	476
2017-02-15	476	479	473	477	18,200	477
2017-02-14	472	472	465	471	21,000	471
2017-02-13	456	468	453	464	33,500	464
2017-02-10	448	453	443	453	37,400	453
2017-02-09	441	457	438	448	137,800	448
2017-02-08	480	491	477	489	21,800	489
2017-02-07	489	489	460	474	59,600	474
2017-02-06	510	512	490	491	32,100	491
2017-02-03	507	512	499	501	41,000	501
2017-02-02	519	526	504	507	78,700	507
2017-02-01	516	517	504	515	69,700	515
2017-01-31	478	507	477	500	88,300	500
2017-01-30	480	481	478	479	22,100	479
2017-01-27	478	480	470	476	20,200	476
2017-01-26	481	481	469	474	32,800	474
2017-01-25	456	478	455	473	50,300	473
2017-01-24	448	453	447	453	30,800	453
2017-01-23	447	447	442	446	24,300	446
2017-01-20	438	440	438	439	10,500	439
2017-01-19	440	440	435	437	13,700	437
2017-01-18	425	432	425	432	12,200	432
2017-01-17	438	438	430	432	13,900	432
2017-01-16	437	440	434	435	12,400	435
2017-01-13	425	436	425	434	18,000	434
2017-01-12	442	442	430	432	24,700	432
2017-01-11	443	443	439	441	17,600	441
2017-01-10	438	443	436	440	28,500	440
2017-01-06	429	436	428	436	29,700	436
2017-01-05	428	428	424	427	18,000	427
2017-01-04	420	425	418	422	19,000	422

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4678 (株)秀英予備校 の時系列データ [2017年度]

4678 (株)秀英予備校の時系列データ [2017年度]