4718 (株)早稲田アカデミーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	921	980	920	960	13,100	480
2007-12-27	850	920	850	920	9,900	460
2007-12-26	846	862	840	850	8,900	425
2007-12-25	841	870	840	846	7,300	423
2007-12-21	841	860	841	841	13,000	420.50
2007-12-20	840	870	840	850	12,400	425
2007-12-19	859	860	846	846	4,000	423
2007-12-18	829	860	802	860	10,900	430
2007-12-17	842	844	839	844	3,200	422
2007-12-14	820	830	820	825	8,300	412.50
2007-12-13	810	839	810	820	2,200	410
2007-12-12	830	850	830	840	3,100	420
2007-12-11	830	853	820	840	9,300	420
2007-12-10	840	841	833	833	5,500	416.50
2007-12-07	860	860	840	850	14,300	425
2007-12-06	846	855	843	850	15,400	425
2007-12-05	846	856	846	846	1,200	423
2007-12-04	850	850	841	846	4,800	423
2007-12-03	879	879	860	870	4,800	435
2007-11-30	879	879	875	879	2,700	439.50
2007-11-29	865	879	860	879	13,100	439.50
2007-11-28	850	865	840	855	18,900	427.50
2007-11-27	814	839	803	839	32,600	419.50
2007-11-26	829	832	809	809	2,800	404.50
2007-11-22	777	800	740	799	46,600	399.50
2007-11-21	778	798	778	780	1,600	390
2007-11-20	802	802	763	777	5,300	388.50
2007-11-19	818	839	806	807	2,100	403.50
2007-11-16	815	815	798	804	7,200	402
2007-11-15	823	830	805	815	5,500	407.50
2007-11-14	800	810	799	805	6,700	402.50
2007-11-13	772	792	772	780	11,600	390
2007-11-12	841	853	812	812	5,200	406
2007-11-09	851	852	850	851	12,000	425.50
2007-11-08	870	870	850	851	6,900	425.50
2007-11-07	887	891	880	885	9,100	442.50
2007-11-06	910	920	907	907	31,600	453.50
2007-11-05	910	912	906	912	6,900	456
2007-11-02	903	913	901	913	4,200	456.50
2007-11-01	911	920	904	919	6,200	459.50
2007-10-31	920	921	907	918	2,800	459
2007-10-30	938	938	920	928	4,900	464
2007-10-29	914	918	903	908	5,000	454
2007-10-26	920	922	902	916	16,800	458
2007-10-25	947	950	900	916	17,300	458
2007-10-24	923	934	921	922	24,100	461
2007-10-23	928	934	919	923	14,500	461.50
2007-10-22	881	923	880	923	6,700	461.50
2007-10-19	930	930	871	923	15,800	461.50
2007-10-18	914	950	914	935	6,300	467.50
2007-10-17	950	955	944	944	24,600	472
2007-10-16	970	983	960	972	18,200	486
2007-10-15	1,020	1,030	991	991	11,900	495.50
2007-10-12	1,012	1,090	1,010	1,011	17,300	505.50
2007-10-11	1,020	1,024	1,000	1,024	11,800	512
2007-10-10	1,062	1,070	1,010	1,038	23,500	519
2007-10-09	1,020	1,020	990	1,002	28,100	501
2007-10-05	1,000	1,000	956	973	23,900	486.50
2007-10-04	981	1,038	980	999	41,300	499.50
2007-10-03	925	965	910	952	39,500	476
2007-10-02	903	940	900	919	27,400	459.50
2007-10-01	831	920	821	871	23,800	435.50
2007-09-28	891	891	825	830	27,800	415
2007-09-27	925	938	890	890	97,800	445
2007-09-26	911	950	850	925	100,900	462.50
2007-09-25	901	901	873	901	70,200	450.50
2007-09-21	702	801	702	801	66,000	400.50
2007-09-20	715	718	696	701	49,600	350.50
2007-09-19	720	742	710	718	52,200	359
2007-09-18	702	715	700	700	51,500	350
2007-09-14	739	745	695	697	120,200	348.50
2007-09-13	759	759	726	731	136,600	365.50
2007-09-12	833	833	773	789	92,200	394.50
2007-09-11	825	825	780	809	58,400	404.50
2007-09-10	838	838	806	815	34,600	407.50
2007-09-07	871	875	856	858	71,100	429
2007-09-06	950	950	852	864	135,200	432
2007-09-05	1,004	1,017	950	952	52,700	476
2007-09-04	1,018	1,019	990	1,000	84,900	500
2007-09-03	995	1,019	995	1,009	102,300	504.50
2007-08-31	1,020	1,022	949	985	202,100	492.50
2007-08-30	1,160	1,170	1,120	1,120	168,000	560
2007-08-29	1,310	1,329	1,300	1,320	23,300	660
2007-08-28	1,350	1,350	1,313	1,327	17,200	663.50
2007-08-27	1,385	1,400	1,385	1,400	2,500	700
2007-08-24	1,430	1,440	1,400	1,405	36,100	702.50
2007-08-23	1,417	1,450	1,417	1,430	6,100	715
2007-08-22	1,495	1,548	1,410	1,410	16,900	705
2007-08-21	1,501	1,508	1,490	1,490	5,900	745
2007-08-20	1,530	1,535	1,490	1,490	8,200	745
2007-08-17	1,530	1,530	1,470	1,470	13,500	735
2007-08-16	1,570	1,570	1,491	1,530	5,100	765
2007-08-15	1,600	1,600	1,590	1,600	14,700	800
2007-08-14	1,610	1,610	1,580	1,595	19,200	797.50
2007-08-13	1,580	1,590	1,580	1,583	4,900	791.50
2007-08-10	1,603	1,603	1,580	1,598	10,000	799
2007-08-09	1,595	1,605	1,595	1,603	1,500	801.50
2007-08-08	1,605	1,615	1,590	1,590	3,400	795
2007-08-07	1,600	1,610	1,600	1,606	3,000	803
2007-08-06	1,590	1,591	1,590	1,590	1,200	795
2007-08-03	1,605	1,605	1,575	1,605	1,700	802.50
2007-08-02	1,603	1,604	1,596	1,604	14,000	802
2007-08-01	1,650	1,650	1,603	1,603	4,700	801.50
2007-07-31	1,605	1,664	1,605	1,652	5,600	826
2007-07-30	1,648	1,648	1,606	1,620	3,500	810
2007-07-27	1,590	1,638	1,577	1,638	6,700	819
2007-07-26	1,705	1,706	1,617	1,625	6,800	812.50
2007-07-25	1,701	1,715	1,700	1,710	1,600	855
2007-07-24	1,723	1,726	1,723	1,725	1,100	862.50
2007-07-23	1,710	1,778	1,710	1,723	3,200	861.50
2007-07-20	1,750	1,750	1,700	1,730	16,100	865
2007-07-19	1,710	1,739	1,701	1,720	13,700	860
2007-07-18	1,700	1,768	1,700	1,710	16,200	855
2007-07-17	1,769	1,769	1,740	1,746	14,700	873
2007-07-13	1,761	1,781	1,750	1,750	17,800	875
2007-07-12	1,784	1,785	1,780	1,780	4,000	890
2007-07-11	1,807	1,810	1,770	1,790	10,600	895
2007-07-10	1,840	1,844	1,828	1,838	9,700	919
2007-07-09	1,872	1,910	1,839	1,870	5,600	935
2007-07-06	1,920	1,920	1,820	1,890	4,600	945
2007-07-05	1,902	1,925	1,900	1,906	10,300	953
2007-07-04	1,920	1,920	1,880	1,920	8,500	960
2007-07-03	1,878	1,925	1,878	1,915	11,100	957.50
2007-07-02	1,857	1,866	1,840	1,866	8,100	933
2007-06-29	1,800	1,865	1,800	1,862	25,600	931
2007-06-28	1,835	1,839	1,780	1,782	15,000	891
2007-06-27	1,840	1,840	1,817	1,830	11,100	915
2007-06-26	1,838	1,838	1,810	1,812	12,700	906
2007-06-25	1,804	1,814	1,800	1,808	20,200	904
2007-06-22	1,752	1,780	1,730	1,774	10,700	887
2007-06-21	1,820	1,820	1,711	1,730	33,500	865
2007-06-20	1,670	1,770	1,662	1,770	41,300	885
2007-06-19	1,575	1,641	1,575	1,632	32,300	816
2007-06-18	1,569	1,575	1,569	1,571	13,300	785.50
2007-06-15	1,561	1,578	1,560	1,567	19,700	783.50
2007-06-14	1,560	1,560	1,551	1,560	8,200	780
2007-06-13	1,580	1,580	1,556	1,557	2,600	778.50
2007-06-12	1,580	1,585	1,560	1,575	14,700	787.50
2007-06-11	1,637	1,637	1,560	1,580	13,800	790
2007-06-08	1,576	1,580	1,570	1,577	7,100	788.50
2007-06-07	1,592	1,593	1,570	1,591	15,300	795.50
2007-06-06	1,665	1,665	1,551	1,568	27,200	784
2007-06-05	1,615	1,635	1,608	1,635	34,200	817.50
2007-06-04	1,571	1,579	1,562	1,578	24,500	789
2007-06-01	1,569	1,570	1,551	1,556	19,800	778
2007-05-31	1,530	1,569	1,510	1,569	33,400	784.50
2007-05-30	1,551	1,590	1,470	1,508	80,300	754
2007-05-29	1,678	1,678	1,481	1,511	87,700	755.50
2007-05-28	1,683	1,728	1,680	1,680	7,400	840
2007-05-25	1,730	1,750	1,683	1,687	12,500	843.50
2007-05-24	1,720	1,725	1,681	1,700	11,100	850
2007-05-23	1,750	1,751	1,710	1,720	18,600	860
2007-05-22	1,753	1,760	1,725	1,755	13,700	877.50
2007-05-21	1,800	1,803	1,797	1,800	8,400	900
2007-05-18	1,900	1,900	1,670	1,780	19,300	890
2007-05-17	1,905	1,905	1,810	1,855	5,600	927.50
2007-05-16	1,950	1,950	1,901	1,920	10,600	960
2007-05-15	1,955	1,955	1,900	1,930	15,700	965
2007-05-14	1,950	2,025	1,940	1,949	17,200	974.50
2007-05-11	2,050	2,100	2,020	2,100	15,100	1,050
2007-05-10	2,005	2,020	2,005	2,010	2,100	1,005
2007-05-09	2,010	2,010	2,000	2,010	2,600	1,005
2007-05-08	2,020	2,020	2,010	2,010	3,100	1,005
2007-05-07	2,000	2,020	2,000	2,000	12,700	1,000
2007-05-02	2,000	2,020	1,960	2,000	4,200	1,000
2007-05-01	2,000	2,015	1,980	2,010	6,400	1,005
2007-04-27	1,995	1,995	1,950	1,995	7,300	997.50
2007-04-26	1,890	1,959	1,890	1,949	1,400	974.50
2007-04-25	1,891	1,892	1,850	1,891	11,900	945.50
2007-04-24	1,919	1,919	1,900	1,906	16,700	953
2007-04-23	1,950	1,950	1,921	1,928	5,300	964
2007-04-20	1,960	1,980	1,960	1,965	6,000	982.50
2007-04-19	1,940	2,000	1,929	2,000	11,300	1,000
2007-04-18	1,954	1,954	1,935	1,940	3,800	970
2007-04-17	1,966	1,980	1,922	1,945	15,100	972.50
2007-04-16	1,995	2,020	1,980	1,996	4,100	998
2007-04-13	2,010	2,015	1,988	1,995	28,000	997.50
2007-04-12	2,035	2,050	2,005	2,050	14,200	1,025
2007-04-11	2,020	2,040	2,020	2,030	13,600	1,015
2007-04-10	2,060	2,060	2,000	2,010	10,900	1,005
2007-04-09	2,005	2,060	2,005	2,055	6,800	1,027.50
2007-04-06	2,035	2,065	2,000	2,030	6,100	1,015
2007-04-05	2,040	2,040	2,020	2,030	11,500	1,015
2007-04-04	2,075	2,120	2,065	2,070	6,300	1,035
2007-04-03	2,040	2,100	2,035	2,095	10,300	1,047.50
2007-04-02	2,060	2,060	2,035	2,035	2,700	1,017.50
2007-03-30	2,150	2,150	2,030	2,045	19,000	1,022.50
2007-03-29	2,130	2,200	2,130	2,185	5,900	1,092.50
2007-03-28	2,110	2,190	2,110	2,185	16,300	1,092.50
2007-03-27	2,135	2,135	2,115	2,130	4,600	1,065
2007-03-26	2,140	2,160	2,100	2,135	19,000	1,067.50
2007-03-23	2,130	2,170	2,100	2,170	8,600	1,085
2007-03-22	2,020	2,200	2,010	2,200	46,500	1,100
2007-03-20	2,040	2,040	1,999	2,010	86,400	1,005
2007-03-19	2,000	2,000	1,983	1,990	48,900	995
2007-03-16	2,000	2,005	1,978	1,980	22,000	990
2007-03-15	2,005	2,005	1,976	1,980	5,700	990
2007-03-14	1,977	2,050	1,950	1,970	7,800	985
2007-03-13	2,020	2,020	1,996	2,010	5,300	1,005
2007-03-12	2,050	2,055	2,010	2,020	8,700	1,010
2007-03-09	2,050	2,070	2,050	2,055	6,300	1,027.50
2007-03-08	2,060	2,080	2,000	2,010	9,000	1,005
2007-03-07	2,065	2,085	2,000	2,040	6,500	1,020
2007-03-06	1,905	2,060	1,905	1,982	5,000	991
2007-03-05	1,950	1,960	1,920	1,920	8,800	960
2007-03-02	2,000	2,000	1,957	1,965	5,200	982.50
2007-03-01	2,005	2,015	1,980	2,015	11,600	1,007.50
2007-02-28	1,930	2,070	1,900	2,030	17,600	1,015
2007-02-27	2,105	2,105	2,050	2,070	13,400	1,035
2007-02-26	2,090	2,150	2,080	2,115	9,000	1,057.50
2007-02-23	2,170	2,170	2,075	2,130	7,500	1,065
2007-02-22	2,200	2,200	2,080	2,130	9,800	1,065
2007-02-21	2,160	2,205	2,150	2,200	8,300	1,100
2007-02-20	2,180	2,180	2,155	2,165	4,800	1,082.50
2007-02-19	2,205	2,205	2,160	2,180	4,300	1,090
2007-02-16	2,195	2,195	2,150	2,180	7,400	1,090
2007-02-15	2,190	2,205	2,185	2,195	5,100	1,097.50
2007-02-14	2,245	2,245	2,140	2,165	26,000	1,082.50
2007-02-13	2,270	2,300	2,250	2,250	26,600	1,125
2007-02-09	2,290	2,350	2,160	2,280	6,400	1,140
2007-02-08	2,370	2,380	2,250	2,360	48,600	1,180
2007-02-07	2,175	2,400	2,175	2,400	58,600	1,200
2007-02-06	2,135	2,180	2,120	2,175	23,500	1,087.50
2007-02-05	2,120	2,120	2,060	2,090	13,800	1,045
2007-02-02	2,155	2,160	2,120	2,150	31,900	1,075
2007-02-01	2,160	2,160	2,100	2,135	47,100	1,067.50
2007-01-31	2,150	2,150	2,095	2,115	15,500	1,057.50
2007-01-30	2,220	2,220	2,100	2,150	18,900	1,075
2007-01-29	2,300	2,300	2,240	2,245	13,100	1,122.50
2007-01-26	2,185	2,290	2,105	2,260	6,800	1,130

分割・併合履歴： [2019-03-27]1株→2株 [2005-08-26]1株→2株

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

4718 (株)早稲田アカデミー の時系列データ [2007年度]

4718 (株)早稲田アカデミーの時系列データ [2007年度]