4678 (株)秀英予備校 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 437 | 437 | 433 | 435 | 3,800 | 435 |
| 2022-12-29 | 430 | 434 | 430 | 434 | 2,800 | 434 |
| 2022-12-28 | 432 | 433 | 430 | 433 | 3,900 | 433 |
| 2022-12-27 | 434 | 434 | 430 | 433 | 6,800 | 433 |
| 2022-12-26 | 432 | 434 | 432 | 432 | 2,100 | 432 |
| 2022-12-23 | 433 | 434 | 432 | 434 | 2,800 | 434 |
| 2022-12-22 | 437 | 437 | 431 | 433 | 2,400 | 433 |
| 2022-12-21 | 435 | 435 | 431 | 431 | 4,100 | 431 |
| 2022-12-20 | 436 | 436 | 432 | 432 | 7,100 | 432 |
| 2022-12-19 | 438 | 438 | 436 | 436 | 2,200 | 436 |
| 2022-12-16 | 442 | 443 | 436 | 436 | 4,500 | 436 |
| 2022-12-15 | 440 | 442 | 438 | 442 | 2,800 | 442 |
| 2022-12-14 | 440 | 441 | 438 | 441 | 4,200 | 441 |
| 2022-12-13 | 440 | 440 | 437 | 437 | 3,500 | 437 |
| 2022-12-12 | 438 | 440 | 438 | 440 | 4,100 | 440 |
| 2022-12-09 | 438 | 440 | 438 | 438 | 4,000 | 438 |
| 2022-12-08 | 437 | 439 | 437 | 438 | 3,400 | 438 |
| 2022-12-07 | 438 | 439 | 436 | 437 | 3,300 | 437 |
| 2022-12-06 | 438 | 440 | 436 | 438 | 3,500 | 438 |
| 2022-12-05 | 435 | 438 | 435 | 437 | 2,300 | 437 |
| 2022-12-02 | 439 | 439 | 435 | 435 | 3,700 | 435 |
| 2022-12-01 | 443 | 443 | 440 | 443 | 1,800 | 443 |
| 2022-11-30 | 446 | 447 | 443 | 443 | 3,100 | 443 |
| 2022-11-29 | 445 | 446 | 444 | 446 | 4,500 | 446 |
| 2022-11-28 | 443 | 445 | 440 | 444 | 4,900 | 444 |
| 2022-11-25 | 445 | 445 | 442 | 443 | 3,600 | 443 |
| 2022-11-24 | 440 | 444 | 440 | 444 | 5,900 | 444 |
| 2022-11-22 | 436 | 440 | 436 | 440 | 5,400 | 440 |
| 2022-11-21 | 433 | 437 | 433 | 434 | 5,000 | 434 |
| 2022-11-18 | 432 | 437 | 430 | 435 | 2,900 | 435 |
| 2022-11-17 | 431 | 432 | 429 | 432 | 3,200 | 432 |
| 2022-11-16 | 428 | 431 | 428 | 431 | 2,000 | 431 |
| 2022-11-15 | 430 | 431 | 428 | 431 | 3,100 | 431 |
| 2022-11-14 | 420 | 428 | 420 | 428 | 9,600 | 428 |
| 2022-11-11 | 432 | 432 | 429 | 430 | 4,000 | 430 |
| 2022-11-10 | 441 | 441 | 426 | 427 | 17,100 | 427 |
| 2022-11-09 | 440 | 441 | 437 | 441 | 3,100 | 441 |
| 2022-11-08 | 440 | 440 | 435 | 437 | 4,600 | 437 |
| 2022-11-07 | 435 | 436 | 433 | 433 | 6,000 | 433 |
| 2022-11-04 | 435 | 437 | 435 | 435 | 3,400 | 435 |
| 2022-11-02 | 437 | 438 | 434 | 435 | 5,100 | 435 |
| 2022-11-01 | 436 | 436 | 433 | 434 | 3,800 | 434 |
| 2022-10-31 | 437 | 438 | 435 | 437 | 10,300 | 437 |
| 2022-10-28 | 445 | 447 | 435 | 435 | 23,100 | 435 |
| 2022-10-27 | 446 | 449 | 443 | 447 | 6,200 | 447 |
| 2022-10-26 | 445 | 446 | 442 | 446 | 7,900 | 446 |
| 2022-10-25 | 439 | 444 | 439 | 444 | 5,100 | 444 |
| 2022-10-24 | 442 | 442 | 439 | 442 | 2,400 | 442 |
| 2022-10-21 | 441 | 443 | 437 | 437 | 2,700 | 437 |
| 2022-10-20 | 445 | 445 | 441 | 441 | 6,000 | 441 |
| 2022-10-19 | 443 | 443 | 439 | 443 | 3,700 | 443 |
| 2022-10-18 | 438 | 444 | 438 | 443 | 4,400 | 443 |
| 2022-10-17 | 440 | 441 | 436 | 438 | 2,700 | 438 |
| 2022-10-14 | 438 | 444 | 437 | 441 | 14,500 | 441 |
| 2022-10-13 | 436 | 438 | 435 | 436 | 4,100 | 436 |
| 2022-10-12 | 436 | 437 | 432 | 436 | 3,600 | 436 |
| 2022-10-11 | 432 | 437 | 432 | 435 | 7,600 | 435 |
| 2022-10-07 | 438 | 440 | 432 | 432 | 9,600 | 432 |
| 2022-10-06 | 440 | 440 | 433 | 433 | 10,600 | 433 |
| 2022-10-05 | 440 | 440 | 430 | 436 | 11,200 | 436 |
| 2022-10-04 | 440 | 440 | 432 | 432 | 11,700 | 432 |
| 2022-10-03 | 441 | 441 | 436 | 437 | 8,700 | 437 |
| 2022-09-30 | 436 | 438 | 435 | 438 | 9,600 | 438 |
| 2022-09-29 | 428 | 440 | 427 | 440 | 62,000 | 440 |
| 2022-09-28 | 438 | 439 | 428 | 428 | 102,500 | 428 |
| 2022-09-27 | 437 | 442 | 437 | 439 | 17,400 | 439 |
| 2022-09-26 | 440 | 441 | 439 | 439 | 17,900 | 439 |
| 2022-09-22 | 440 | 444 | 440 | 440 | 9,300 | 440 |
| 2022-09-21 | 443 | 446 | 443 | 443 | 7,300 | 443 |
| 2022-09-20 | 448 | 448 | 444 | 446 | 8,700 | 446 |
| 2022-09-16 | 448 | 449 | 443 | 444 | 8,500 | 444 |
| 2022-09-15 | 446 | 448 | 445 | 448 | 5,400 | 448 |
| 2022-09-14 | 444 | 447 | 444 | 446 | 6,600 | 446 |
| 2022-09-13 | 446 | 446 | 444 | 446 | 4,600 | 446 |
| 2022-09-12 | 444 | 448 | 444 | 446 | 6,500 | 446 |
| 2022-09-09 | 445 | 447 | 444 | 444 | 9,900 | 444 |
| 2022-09-08 | 442 | 448 | 442 | 445 | 7,700 | 445 |
| 2022-09-07 | 447 | 447 | 441 | 442 | 7,700 | 442 |
| 2022-09-06 | 439 | 444 | 439 | 439 | 9,700 | 439 |
| 2022-09-05 | 440 | 442 | 439 | 439 | 7,700 | 439 |
| 2022-09-02 | 442 | 443 | 439 | 439 | 6,800 | 439 |
| 2022-09-01 | 443 | 445 | 442 | 442 | 5,900 | 442 |
| 2022-08-31 | 441 | 446 | 441 | 443 | 6,200 | 443 |
| 2022-08-30 | 448 | 448 | 443 | 446 | 9,900 | 446 |
| 2022-08-29 | 443 | 444 | 437 | 437 | 15,300 | 437 |
| 2022-08-26 | 449 | 449 | 441 | 444 | 8,200 | 444 |
| 2022-08-25 | 443 | 444 | 441 | 443 | 4,800 | 443 |
| 2022-08-24 | 444 | 444 | 441 | 443 | 4,200 | 443 |
| 2022-08-23 | 440 | 442 | 439 | 439 | 5,600 | 439 |
| 2022-08-22 | 439 | 443 | 439 | 440 | 7,200 | 440 |
| 2022-08-19 | 440 | 441 | 438 | 439 | 18,500 | 439 |
| 2022-08-18 | 439 | 441 | 438 | 440 | 3,800 | 440 |
| 2022-08-17 | 441 | 442 | 438 | 438 | 4,900 | 438 |
| 2022-08-16 | 439 | 441 | 437 | 440 | 6,800 | 440 |
| 2022-08-15 | 441 | 442 | 440 | 441 | 8,400 | 441 |
| 2022-08-12 | 444 | 444 | 439 | 440 | 89,600 | 440 |
| 2022-08-10 | 438 | 440 | 437 | 439 | 6,200 | 439 |
| 2022-08-09 | 437 | 438 | 435 | 437 | 2,800 | 437 |
| 2022-08-08 | 436 | 437 | 433 | 437 | 12,100 | 437 |
| 2022-08-05 | 431 | 435 | 431 | 435 | 48,400 | 435 |
| 2022-08-04 | 436 | 436 | 433 | 434 | 6,900 | 434 |
| 2022-08-03 | 434 | 435 | 431 | 431 | 11,500 | 431 |
| 2022-08-02 | 435 | 435 | 432 | 434 | 5,700 | 434 |
| 2022-08-01 | 431 | 433 | 430 | 433 | 14,600 | 433 |
| 2022-07-29 | 429 | 432 | 428 | 431 | 38,700 | 431 |
| 2022-07-28 | 431 | 432 | 428 | 428 | 7,400 | 428 |
| 2022-07-27 | 427 | 430 | 427 | 428 | 4,200 | 428 |
| 2022-07-26 | 428 | 431 | 427 | 427 | 6,400 | 427 |
| 2022-07-25 | 423 | 426 | 423 | 426 | 8,800 | 426 |
| 2022-07-22 | 427 | 427 | 423 | 423 | 25,100 | 423 |
| 2022-07-21 | 423 | 427 | 423 | 427 | 9,900 | 427 |
| 2022-07-20 | 423 | 425 | 423 | 423 | 7,400 | 423 |
| 2022-07-19 | 423 | 425 | 423 | 423 | 9,200 | 423 |
| 2022-07-15 | 421 | 427 | 420 | 423 | 24,800 | 423 |
| 2022-07-14 | 425 | 428 | 425 | 425 | 3,200 | 425 |
| 2022-07-13 | 425 | 428 | 425 | 425 | 4,200 | 425 |
| 2022-07-12 | 427 | 429 | 425 | 425 | 7,900 | 425 |
| 2022-07-11 | 427 | 429 | 427 | 427 | 10,800 | 427 |
| 2022-07-08 | 431 | 431 | 426 | 427 | 18,700 | 427 |
| 2022-07-07 | 427 | 431 | 427 | 431 | 4,800 | 431 |
| 2022-07-06 | 426 | 429 | 426 | 427 | 4,000 | 427 |
| 2022-07-05 | 428 | 430 | 428 | 428 | 3,500 | 428 |
| 2022-07-04 | 430 | 430 | 428 | 430 | 4,800 | 430 |
| 2022-07-01 | 430 | 431 | 426 | 427 | 12,200 | 427 |
| 2022-06-30 | 435 | 436 | 432 | 434 | 6,800 | 434 |
| 2022-06-29 | 433 | 436 | 430 | 436 | 9,400 | 436 |
| 2022-06-28 | 432 | 433 | 430 | 433 | 3,700 | 433 |
| 2022-06-27 | 432 | 435 | 432 | 434 | 3,200 | 434 |
| 2022-06-24 | 438 | 438 | 432 | 432 | 3,500 | 432 |
| 2022-06-23 | 435 | 438 | 435 | 436 | 1,900 | 436 |
| 2022-06-22 | 434 | 434 | 431 | 434 | 3,500 | 434 |
| 2022-06-21 | 434 | 434 | 430 | 430 | 2,400 | 430 |
| 2022-06-20 | 434 | 434 | 425 | 425 | 3,000 | 425 |
| 2022-06-17 | 426 | 440 | 423 | 423 | 19,800 | 423 |
| 2022-06-16 | 434 | 436 | 430 | 433 | 3,300 | 433 |
| 2022-06-15 | 434 | 434 | 430 | 430 | 2,700 | 430 |
| 2022-06-14 | 432 | 435 | 430 | 433 | 3,600 | 433 |
| 2022-06-13 | 436 | 437 | 434 | 434 | 3,600 | 434 |
| 2022-06-10 | 436 | 437 | 436 | 436 | 5,300 | 436 |
| 2022-06-09 | 434 | 439 | 434 | 437 | 8,800 | 437 |
| 2022-06-08 | 433 | 435 | 432 | 432 | 3,400 | 432 |
| 2022-06-07 | 435 | 436 | 433 | 433 | 2,900 | 433 |
| 2022-06-06 | 432 | 435 | 432 | 435 | 4,200 | 435 |
| 2022-06-03 | 433 | 434 | 431 | 434 | 4,300 | 434 |
| 2022-06-02 | 434 | 434 | 431 | 433 | 2,300 | 433 |
| 2022-06-01 | 433 | 434 | 432 | 434 | 2,900 | 434 |
| 2022-05-31 | 433 | 433 | 429 | 431 | 2,900 | 431 |
| 2022-05-30 | 429 | 435 | 427 | 435 | 12,200 | 435 |
| 2022-05-27 | 429 | 429 | 426 | 429 | 2,100 | 429 |
| 2022-05-26 | 425 | 429 | 424 | 425 | 3,500 | 425 |
| 2022-05-25 | 423 | 425 | 423 | 425 | 2,500 | 425 |
| 2022-05-24 | 423 | 423 | 421 | 423 | 1,500 | 423 |
| 2022-05-23 | 420 | 424 | 420 | 423 | 3,600 | 423 |
| 2022-05-20 | 424 | 424 | 421 | 422 | 1,900 | 422 |
| 2022-05-19 | 419 | 423 | 419 | 419 | 2,300 | 419 |
| 2022-05-18 | 419 | 422 | 416 | 422 | 3,700 | 422 |
| 2022-05-17 | 424 | 424 | 419 | 419 | 2,000 | 419 |
| 2022-05-16 | 419 | 423 | 419 | 422 | 2,200 | 422 |
| 2022-05-13 | 415 | 423 | 415 | 420 | 3,400 | 420 |
| 2022-05-12 | 420 | 420 | 415 | 417 | 7,200 | 417 |
| 2022-05-11 | 419 | 420 | 419 | 420 | 2,300 | 420 |
| 2022-05-10 | 420 | 422 | 418 | 419 | 2,400 | 419 |
| 2022-05-09 | 420 | 424 | 418 | 418 | 10,800 | 418 |
| 2022-05-06 | 425 | 428 | 422 | 422 | 9,100 | 422 |
| 2022-05-02 | 424 | 425 | 424 | 425 | 1,400 | 425 |
| 2022-04-28 | 428 | 428 | 422 | 425 | 4,000 | 425 |
| 2022-04-27 | 420 | 426 | 420 | 425 | 8,300 | 425 |
| 2022-04-26 | 425 | 425 | 421 | 423 | 3,000 | 423 |
| 2022-04-25 | 422 | 425 | 420 | 425 | 3,100 | 425 |
| 2022-04-22 | 422 | 423 | 421 | 421 | 2,600 | 421 |
| 2022-04-21 | 423 | 424 | 421 | 423 | 3,700 | 423 |
| 2022-04-20 | 424 | 424 | 422 | 422 | 2,400 | 422 |
| 2022-04-19 | 424 | 424 | 422 | 424 | 1,800 | 424 |
| 2022-04-18 | 423 | 424 | 421 | 424 | 3,800 | 424 |
| 2022-04-15 | 421 | 425 | 421 | 423 | 2,300 | 423 |
| 2022-04-14 | 421 | 424 | 421 | 422 | 2,000 | 422 |
| 2022-04-13 | 420 | 422 | 420 | 421 | 3,500 | 421 |
| 2022-04-12 | 422 | 425 | 420 | 420 | 5,600 | 420 |
| 2022-04-11 | 423 | 424 | 422 | 422 | 3,300 | 422 |
| 2022-04-08 | 423 | 424 | 422 | 423 | 5,800 | 423 |
| 2022-04-07 | 421 | 425 | 420 | 423 | 13,100 | 423 |
| 2022-04-06 | 423 | 426 | 423 | 424 | 6,900 | 424 |
| 2022-04-05 | 428 | 428 | 423 | 425 | 5,600 | 425 |
| 2022-04-04 | 423 | 430 | 423 | 428 | 7,000 | 428 |
| 2022-04-01 | 421 | 425 | 421 | 423 | 6,100 | 423 |
| 2022-03-31 | 423 | 430 | 423 | 427 | 9,300 | 427 |
| 2022-03-30 | 422 | 432 | 420 | 431 | 50,900 | 431 |
| 2022-03-29 | 448 | 450 | 448 | 449 | 50,700 | 449 |
| 2022-03-28 | 448 | 450 | 447 | 448 | 23,900 | 448 |
| 2022-03-25 | 446 | 447 | 445 | 447 | 8,500 | 447 |
| 2022-03-24 | 445 | 445 | 442 | 445 | 7,600 | 445 |
| 2022-03-23 | 440 | 442 | 438 | 442 | 10,400 | 442 |
| 2022-03-22 | 438 | 439 | 437 | 439 | 11,100 | 439 |
| 2022-03-18 | 436 | 439 | 436 | 437 | 7,900 | 437 |
| 2022-03-17 | 437 | 439 | 434 | 436 | 8,100 | 436 |
| 2022-03-16 | 438 | 438 | 434 | 437 | 7,900 | 437 |
| 2022-03-15 | 432 | 434 | 431 | 433 | 9,200 | 433 |
| 2022-03-14 | 434 | 435 | 432 | 435 | 5,100 | 435 |
| 2022-03-11 | 437 | 437 | 434 | 434 | 9,800 | 434 |
| 2022-03-10 | 432 | 437 | 432 | 437 | 8,800 | 437 |
| 2022-03-09 | 436 | 436 | 432 | 432 | 6,600 | 432 |
| 2022-03-08 | 435 | 439 | 435 | 436 | 10,400 | 436 |
| 2022-03-07 | 436 | 437 | 433 | 434 | 9,400 | 434 |
| 2022-03-04 | 440 | 440 | 435 | 435 | 38,200 | 435 |
| 2022-03-03 | 438 | 440 | 437 | 440 | 7,700 | 440 |
| 2022-03-02 | 437 | 437 | 435 | 436 | 7,300 | 436 |
| 2022-03-01 | 434 | 436 | 434 | 436 | 12,500 | 436 |
| 2022-02-28 | 431 | 434 | 431 | 433 | 11,400 | 433 |
| 2022-02-25 | 426 | 431 | 426 | 431 | 97,500 | 431 |
| 2022-02-24 | 429 | 430 | 428 | 430 | 12,100 | 430 |
| 2022-02-22 | 428 | 428 | 425 | 428 | 4,700 | 428 |
| 2022-02-21 | 429 | 429 | 427 | 428 | 9,400 | 428 |
| 2022-02-18 | 424 | 429 | 421 | 429 | 24,900 | 429 |
| 2022-02-17 | 416 | 426 | 416 | 422 | 16,700 | 422 |
| 2022-02-16 | 430 | 430 | 428 | 430 | 4,800 | 430 |
| 2022-02-15 | 429 | 430 | 428 | 430 | 3,400 | 430 |
| 2022-02-14 | 427 | 428 | 426 | 428 | 9,400 | 428 |
| 2022-02-10 | 425 | 427 | 425 | 427 | 13,500 | 427 |
| 2022-02-09 | 426 | 427 | 425 | 425 | 4,300 | 425 |
| 2022-02-08 | 427 | 427 | 426 | 426 | 3,300 | 426 |
| 2022-02-07 | 425 | 425 | 422 | 422 | 7,100 | 422 |
| 2022-02-04 | 422 | 425 | 420 | 425 | 17,200 | 425 |
| 2022-02-03 | 425 | 425 | 423 | 423 | 5,000 | 423 |
| 2022-02-02 | 420 | 425 | 420 | 423 | 3,600 | 423 |
| 2022-02-01 | 429 | 429 | 420 | 420 | 4,500 | 420 |
| 2022-01-31 | 419 | 428 | 416 | 428 | 18,700 | 428 |
| 2022-01-28 | 415 | 417 | 412 | 417 | 14,700 | 417 |
| 2022-01-27 | 417 | 417 | 412 | 412 | 4,800 | 412 |
| 2022-01-26 | 416 | 416 | 416 | 416 | 1,400 | 416 |
| 2022-01-25 | 415 | 417 | 414 | 414 | 2,600 | 414 |
| 2022-01-24 | 413 | 416 | 412 | 415 | 4,900 | 415 |
| 2022-01-21 | 414 | 416 | 413 | 416 | 9,100 | 416 |
| 2022-01-20 | 417 | 417 | 414 | 414 | 5,400 | 414 |
| 2022-01-19 | 416 | 416 | 414 | 414 | 2,800 | 414 |
| 2022-01-18 | 416 | 418 | 416 | 416 | 3,600 | 416 |
| 2022-01-17 | 414 | 417 | 414 | 417 | 3,200 | 417 |
| 2022-01-14 | 415 | 418 | 414 | 414 | 13,600 | 414 |
| 2022-01-13 | 416 | 417 | 415 | 415 | 4,300 | 415 |
| 2022-01-12 | 416 | 416 | 415 | 416 | 5,100 | 416 |
| 2022-01-11 | 415 | 415 | 413 | 415 | 3,500 | 415 |
| 2022-01-07 | 416 | 416 | 413 | 413 | 7,800 | 413 |
| 2022-01-06 | 415 | 416 | 414 | 414 | 4,300 | 414 |
| 2022-01-05 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2022-01-04 | 415 | 415 | 413 | 415 | 5,000 | 415 |
分割・併合履歴 ： なし
