4718 (株)早稲田アカデミー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 715 | 730 | 713 | 730 | 6,200 | 365 |
| 2008-12-29 | 715 | 715 | 715 | 715 | 100 | 357.50 |
| 2008-12-26 | 733 | 733 | 730 | 730 | 200 | 365 |
| 2008-12-25 | 678 | 721 | 678 | 708 | 2,600 | 354 |
| 2008-12-24 | 735 | 738 | 720 | 738 | 600 | 369 |
| 2008-12-22 | 701 | 725 | 701 | 725 | 800 | 362.50 |
| 2008-12-19 | 727 | 727 | 675 | 725 | 3,300 | 362.50 |
| 2008-12-17 | 727 | 750 | 727 | 750 | 400 | 375 |
| 2008-12-16 | 729 | 730 | 725 | 730 | 4,100 | 365 |
| 2008-12-15 | 750 | 760 | 715 | 727 | 4,800 | 363.50 |
| 2008-12-12 | 729 | 729 | 701 | 712 | 2,000 | 356 |
| 2008-12-11 | 710 | 715 | 701 | 710 | 4,700 | 355 |
| 2008-12-10 | 720 | 720 | 700 | 700 | 4,600 | 350 |
| 2008-12-09 | 730 | 730 | 690 | 690 | 4,500 | 345 |
| 2008-12-08 | 745 | 745 | 725 | 730 | 2,400 | 365 |
| 2008-12-05 | 725 | 735 | 725 | 735 | 200 | 367.50 |
| 2008-12-04 | 761 | 761 | 745 | 745 | 2,400 | 372.50 |
| 2008-12-03 | 770 | 780 | 770 | 780 | 200 | 390 |
| 2008-12-02 | 790 | 790 | 770 | 770 | 1,000 | 385 |
| 2008-12-01 | 805 | 805 | 794 | 800 | 1,800 | 400 |
| 2008-11-28 | 815 | 815 | 815 | 815 | 200 | 407.50 |
| 2008-11-27 | 835 | 835 | 815 | 820 | 1,400 | 410 |
| 2008-11-26 | 830 | 835 | 815 | 835 | 8,200 | 417.50 |
| 2008-11-25 | 800 | 810 | 800 | 810 | 3,200 | 405 |
| 2008-11-21 | 800 | 800 | 800 | 800 | 1,100 | 400 |
| 2008-11-20 | 809 | 809 | 800 | 800 | 1,300 | 400 |
| 2008-11-19 | 830 | 830 | 800 | 802 | 1,100 | 401 |
| 2008-11-17 | 829 | 830 | 829 | 830 | 2,500 | 415 |
| 2008-11-14 | 820 | 830 | 820 | 829 | 4,600 | 414.50 |
| 2008-11-13 | 835 | 835 | 800 | 810 | 2,100 | 405 |
| 2008-11-12 | 825 | 825 | 825 | 825 | 1,100 | 412.50 |
| 2008-11-11 | 830 | 830 | 830 | 830 | 2,600 | 415 |
| 2008-11-10 | 850 | 850 | 850 | 850 | 200 | 425 |
| 2008-11-07 | 828 | 828 | 828 | 828 | 1,400 | 414 |
| 2008-11-06 | 820 | 860 | 820 | 850 | 3,900 | 425 |
| 2008-11-05 | 850 | 850 | 810 | 840 | 2,100 | 420 |
| 2008-11-04 | 840 | 840 | 840 | 840 | 100 | 420 |
| 2008-10-31 | 849 | 870 | 840 | 850 | 5,000 | 425 |
| 2008-10-30 | 810 | 840 | 810 | 840 | 900 | 420 |
| 2008-10-29 | 810 | 825 | 810 | 815 | 1,800 | 407.50 |
| 2008-10-28 | 799 | 799 | 770 | 770 | 4,000 | 385 |
| 2008-10-27 | 850 | 850 | 810 | 810 | 2,600 | 405 |
| 2008-10-24 | 860 | 900 | 860 | 900 | 1,000 | 450 |
| 2008-10-23 | 860 | 890 | 860 | 887 | 1,300 | 443.50 |
| 2008-10-22 | 870 | 900 | 870 | 899 | 2,700 | 449.50 |
| 2008-10-21 | 899 | 940 | 899 | 940 | 600 | 470 |
| 2008-10-20 | 870 | 881 | 870 | 881 | 300 | 440.50 |
| 2008-10-17 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 2008-10-16 | 880 | 880 | 850 | 860 | 800 | 430 |
| 2008-10-15 | 863 | 890 | 863 | 880 | 3,300 | 440 |
| 2008-10-14 | 863 | 863 | 863 | 863 | 500 | 431.50 |
| 2008-10-10 | 810 | 810 | 761 | 763 | 4,000 | 381.50 |
| 2008-10-09 | 821 | 841 | 810 | 810 | 1,600 | 405 |
| 2008-10-08 | 887 | 887 | 761 | 761 | 5,800 | 380.50 |
| 2008-10-07 | 900 | 900 | 840 | 857 | 7,800 | 428.50 |
| 2008-10-06 | 870 | 940 | 870 | 940 | 300 | 470 |
| 2008-10-03 | 985 | 985 | 930 | 930 | 800 | 465 |
| 2008-10-01 | 983 | 985 | 983 | 985 | 700 | 492.50 |
| 2008-09-30 | 992 | 992 | 990 | 991 | 900 | 495.50 |
| 2008-09-29 | 1,035 | 1,035 | 1,035 | 1,035 | 900 | 517.50 |
| 2008-09-26 | 1,021 | 1,021 | 1,011 | 1,011 | 300 | 505.50 |
| 2008-09-25 | 1,090 | 1,090 | 1,010 | 1,021 | 2,000 | 510.50 |
| 2008-09-24 | 1,095 | 1,096 | 1,090 | 1,090 | 900 | 545 |
| 2008-09-22 | 1,104 | 1,110 | 1,090 | 1,090 | 1,100 | 545 |
| 2008-09-19 | 1,160 | 1,160 | 1,100 | 1,100 | 1,400 | 550 |
| 2008-09-18 | 1,149 | 1,150 | 1,080 | 1,080 | 3,800 | 540 |
| 2008-09-17 | 1,124 | 1,200 | 1,124 | 1,150 | 9,800 | 575 |
| 2008-09-16 | 1,250 | 1,250 | 1,100 | 1,125 | 5,100 | 562.50 |
| 2008-09-12 | 1,250 | 1,253 | 1,250 | 1,252 | 2,500 | 626 |
| 2008-09-11 | 1,238 | 1,270 | 1,218 | 1,250 | 1,500 | 625 |
| 2008-09-10 | 1,270 | 1,270 | 1,259 | 1,259 | 1,600 | 629.50 |
| 2008-09-09 | 1,200 | 1,200 | 1,141 | 1,160 | 3,500 | 580 |
| 2008-09-08 | 1,310 | 1,310 | 1,260 | 1,260 | 2,000 | 630 |
| 2008-09-05 | 1,250 | 1,310 | 1,250 | 1,300 | 14,200 | 650 |
| 2008-09-04 | 1,170 | 1,250 | 1,170 | 1,250 | 28,300 | 625 |
| 2008-09-03 | 1,180 | 1,200 | 1,180 | 1,200 | 600 | 600 |
| 2008-09-02 | 1,225 | 1,225 | 1,225 | 1,225 | 1,200 | 612.50 |
| 2008-09-01 | 1,231 | 1,231 | 1,226 | 1,226 | 800 | 613 |
| 2008-08-29 | 1,216 | 1,230 | 1,196 | 1,230 | 1,800 | 615 |
| 2008-08-28 | 1,227 | 1,256 | 1,190 | 1,256 | 8,800 | 628 |
| 2008-08-27 | 1,200 | 1,200 | 1,147 | 1,167 | 2,000 | 583.50 |
| 2008-08-26 | 1,254 | 1,256 | 1,180 | 1,200 | 1,800 | 600 |
| 2008-08-25 | 1,247 | 1,260 | 1,200 | 1,200 | 1,000 | 600 |
| 2008-08-22 | 1,290 | 1,290 | 1,170 | 1,207 | 6,100 | 603.50 |
| 2008-08-21 | 1,220 | 1,300 | 1,220 | 1,300 | 23,300 | 650 |
| 2008-08-20 | 1,130 | 1,200 | 1,130 | 1,180 | 3,100 | 590 |
| 2008-08-19 | 1,250 | 1,250 | 1,230 | 1,230 | 3,600 | 615 |
| 2008-08-18 | 1,249 | 1,250 | 1,240 | 1,250 | 2,300 | 625 |
| 2008-08-15 | 1,220 | 1,241 | 1,220 | 1,240 | 9,900 | 620 |
| 2008-08-14 | 1,180 | 1,220 | 1,180 | 1,220 | 12,300 | 610 |
| 2008-08-13 | 1,200 | 1,200 | 1,160 | 1,180 | 3,600 | 590 |
| 2008-08-12 | 1,191 | 1,230 | 1,180 | 1,200 | 20,500 | 600 |
| 2008-08-11 | 1,158 | 1,180 | 1,158 | 1,180 | 8,800 | 590 |
| 2008-08-08 | 1,138 | 1,138 | 1,130 | 1,138 | 1,400 | 569 |
| 2008-08-07 | 1,120 | 1,135 | 1,120 | 1,133 | 3,300 | 566.50 |
| 2008-08-06 | 1,133 | 1,133 | 1,130 | 1,130 | 2,100 | 565 |
| 2008-08-05 | 1,120 | 1,134 | 1,120 | 1,130 | 22,200 | 565 |
| 2008-08-04 | 1,090 | 1,120 | 1,080 | 1,100 | 10,200 | 550 |
| 2008-08-01 | 1,030 | 1,060 | 1,030 | 1,060 | 1,900 | 530 |
| 2008-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 515 |
| 2008-07-30 | 1,030 | 1,040 | 1,030 | 1,040 | 1,300 | 520 |
| 2008-07-29 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 505.50 |
| 2008-07-25 | 1,000 | 1,010 | 1,000 | 1,010 | 1,200 | 505 |
| 2008-07-24 | 1,020 | 1,020 | 1,000 | 1,000 | 5,600 | 500 |
| 2008-07-23 | 1,090 | 1,090 | 1,030 | 1,030 | 1,200 | 515 |
| 2008-07-22 | 1,120 | 1,120 | 1,099 | 1,110 | 4,500 | 555 |
| 2008-07-18 | 1,090 | 1,130 | 1,090 | 1,130 | 14,700 | 565 |
| 2008-07-17 | 1,035 | 1,077 | 1,035 | 1,077 | 35,400 | 538.50 |
| 2008-07-16 | 1,032 | 1,035 | 1,032 | 1,035 | 1,400 | 517.50 |
| 2008-07-15 | 997 | 1,030 | 997 | 1,030 | 8,600 | 515 |
| 2008-07-14 | 990 | 1,005 | 990 | 995 | 4,900 | 497.50 |
| 2008-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 | 500 |
| 2008-07-10 | 1,015 | 1,019 | 999 | 1,000 | 2,500 | 500 |
| 2008-07-09 | 985 | 990 | 970 | 990 | 1,600 | 495 |
| 2008-07-08 | 959 | 975 | 956 | 956 | 2,900 | 478 |
| 2008-07-07 | 926 | 956 | 926 | 956 | 1,600 | 478 |
| 2008-07-04 | 943 | 943 | 924 | 932 | 4,100 | 466 |
| 2008-07-03 | 985 | 985 | 973 | 973 | 2,100 | 486.50 |
| 2008-07-02 | 990 | 990 | 990 | 990 | 600 | 495 |
| 2008-07-01 | 1,005 | 1,005 | 1,000 | 1,000 | 3,500 | 500 |
| 2008-06-30 | 1,005 | 1,005 | 1,003 | 1,004 | 1,600 | 502 |
| 2008-06-27 | 1,012 | 1,012 | 1,005 | 1,006 | 1,800 | 503 |
| 2008-06-26 | 1,011 | 1,015 | 1,011 | 1,011 | 1,500 | 505.50 |
| 2008-06-25 | 1,020 | 1,020 | 1,019 | 1,019 | 1,600 | 509.50 |
| 2008-06-24 | 1,035 | 1,040 | 1,025 | 1,025 | 4,000 | 512.50 |
| 2008-06-23 | 1,039 | 1,054 | 1,031 | 1,040 | 8,300 | 520 |
| 2008-06-20 | 1,029 | 1,055 | 1,000 | 1,055 | 4,700 | 527.50 |
| 2008-06-19 | 1,040 | 1,049 | 1,040 | 1,049 | 1,700 | 524.50 |
| 2008-06-18 | 1,030 | 1,040 | 1,030 | 1,040 | 5,200 | 520 |
| 2008-06-17 | 1,029 | 1,030 | 1,000 | 1,030 | 5,300 | 515 |
| 2008-06-16 | 1,020 | 1,030 | 1,000 | 1,030 | 8,300 | 515 |
| 2008-06-13 | 1,030 | 1,035 | 1,000 | 1,020 | 3,700 | 510 |
| 2008-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 500 |
| 2008-06-11 | 1,020 | 1,025 | 1,000 | 1,000 | 1,800 | 500 |
| 2008-06-10 | 1,000 | 1,030 | 990 | 1,030 | 8,100 | 515 |
| 2008-06-09 | 980 | 1,020 | 980 | 1,001 | 6,000 | 500.50 |
| 2008-06-06 | 981 | 1,000 | 981 | 990 | 6,700 | 495 |
| 2008-06-05 | 985 | 1,000 | 980 | 990 | 4,500 | 495 |
| 2008-06-02 | 985 | 999 | 975 | 995 | 2,800 | 497.50 |
| 2008-05-30 | 970 | 985 | 970 | 985 | 2,600 | 492.50 |
| 2008-05-29 | 955 | 970 | 955 | 970 | 3,000 | 485 |
| 2008-05-28 | 952 | 956 | 952 | 955 | 1,100 | 477.50 |
| 2008-05-27 | 955 | 955 | 949 | 950 | 5,600 | 475 |
| 2008-05-26 | 901 | 954 | 900 | 954 | 19,300 | 477 |
| 2008-05-23 | 933 | 939 | 928 | 929 | 47,700 | 464.50 |
| 2008-05-22 | 961 | 961 | 923 | 943 | 300 | 471.50 |
| 2008-05-21 | 957 | 957 | 957 | 957 | 500 | 478.50 |
| 2008-05-20 | 980 | 980 | 970 | 979 | 2,400 | 489.50 |
| 2008-05-19 | 975 | 980 | 960 | 980 | 2,900 | 490 |
| 2008-05-16 | 985 | 985 | 980 | 985 | 1,700 | 492.50 |
| 2008-05-15 | 986 | 987 | 970 | 980 | 9,400 | 490 |
| 2008-05-14 | 984 | 984 | 981 | 984 | 4,700 | 492 |
| 2008-05-13 | 985 | 986 | 981 | 985 | 4,400 | 492.50 |
| 2008-05-12 | 967 | 990 | 967 | 982 | 8,000 | 491 |
| 2008-05-09 | 990 | 990 | 947 | 947 | 7,200 | 473.50 |
| 2008-05-08 | 980 | 986 | 980 | 986 | 2,200 | 493 |
| 2008-05-07 | 990 | 1,000 | 983 | 983 | 14,000 | 491.50 |
| 2008-05-02 | 950 | 990 | 950 | 983 | 19,700 | 491.50 |
| 2008-05-01 | 959 | 960 | 945 | 945 | 2,500 | 472.50 |
| 2008-04-30 | 945 | 959 | 945 | 945 | 7,200 | 472.50 |
| 2008-04-28 | 944 | 949 | 942 | 946 | 6,900 | 473 |
| 2008-04-25 | 949 | 950 | 941 | 949 | 3,600 | 474.50 |
| 2008-04-24 | 913 | 935 | 913 | 934 | 2,600 | 467 |
| 2008-04-23 | 900 | 950 | 900 | 912 | 5,000 | 456 |
| 2008-04-22 | 890 | 906 | 890 | 905 | 3,500 | 452.50 |
| 2008-04-21 | 895 | 905 | 895 | 900 | 2,600 | 450 |
| 2008-04-18 | 902 | 910 | 890 | 905 | 10,400 | 452.50 |
| 2008-04-17 | 940 | 959 | 936 | 941 | 8,500 | 470.50 |
| 2008-04-16 | 950 | 951 | 920 | 920 | 8,200 | 460 |
| 2008-04-15 | 1,000 | 1,000 | 960 | 960 | 6,200 | 480 |
| 2008-04-14 | 998 | 1,000 | 995 | 1,000 | 6,000 | 500 |
| 2008-04-11 | 1,000 | 1,001 | 996 | 1,000 | 35,100 | 500 |
| 2008-04-10 | 999 | 1,005 | 970 | 1,000 | 6,400 | 500 |
| 2008-04-09 | 972 | 1,055 | 970 | 1,023 | 19,200 | 511.50 |
| 2008-04-08 | 920 | 960 | 909 | 955 | 17,200 | 477.50 |
| 2008-04-07 | 891 | 910 | 891 | 903 | 7,500 | 451.50 |
| 2008-04-04 | 897 | 916 | 881 | 900 | 12,300 | 450 |
| 2008-04-03 | 880 | 899 | 880 | 895 | 12,200 | 447.50 |
| 2008-04-02 | 877 | 883 | 877 | 879 | 12,100 | 439.50 |
| 2008-04-01 | 864 | 880 | 860 | 860 | 11,500 | 430 |
| 2008-03-31 | 862 | 873 | 860 | 873 | 25,800 | 436.50 |
| 2008-03-28 | 855 | 870 | 847 | 860 | 71,300 | 430 |
| 2008-03-27 | 850 | 875 | 845 | 857 | 71,000 | 428.50 |
| 2008-03-26 | 820 | 888 | 820 | 850 | 49,800 | 425 |
| 2008-03-25 | 800 | 845 | 793 | 845 | 51,900 | 422.50 |
| 2008-03-24 | 720 | 766 | 720 | 745 | 34,800 | 372.50 |
| 2008-03-21 | 707 | 710 | 662 | 696 | 67,100 | 348 |
| 2008-03-19 | 751 | 751 | 735 | 736 | 15,800 | 368 |
| 2008-03-18 | 745 | 750 | 735 | 750 | 43,000 | 375 |
| 2008-03-17 | 750 | 750 | 730 | 745 | 28,200 | 372.50 |
| 2008-03-14 | 723 | 753 | 723 | 750 | 18,400 | 375 |
| 2008-03-13 | 720 | 730 | 720 | 723 | 7,600 | 361.50 |
| 2008-03-12 | 730 | 739 | 722 | 730 | 19,600 | 365 |
| 2008-03-11 | 738 | 745 | 729 | 739 | 23,500 | 369.50 |
| 2008-03-10 | 763 | 768 | 760 | 760 | 11,600 | 380 |
| 2008-03-07 | 800 | 805 | 776 | 781 | 5,800 | 390.50 |
| 2008-03-06 | 785 | 805 | 785 | 805 | 5,800 | 402.50 |
| 2008-03-05 | 773 | 790 | 773 | 784 | 9,600 | 392 |
| 2008-03-04 | 770 | 770 | 760 | 770 | 7,000 | 385 |
| 2008-03-03 | 766 | 778 | 765 | 771 | 12,700 | 385.50 |
| 2008-02-29 | 775 | 785 | 753 | 766 | 14,200 | 383 |
| 2008-02-28 | 782 | 800 | 780 | 791 | 8,100 | 395.50 |
| 2008-02-27 | 793 | 807 | 780 | 780 | 6,800 | 390 |
| 2008-02-26 | 801 | 807 | 800 | 803 | 5,400 | 401.50 |
| 2008-02-25 | 800 | 808 | 787 | 800 | 5,200 | 400 |
| 2008-02-22 | 780 | 820 | 780 | 820 | 3,400 | 410 |
| 2008-02-21 | 802 | 802 | 800 | 800 | 500 | 400 |
| 2008-02-20 | 810 | 810 | 800 | 800 | 6,100 | 400 |
| 2008-02-19 | 810 | 815 | 810 | 812 | 1,900 | 406 |
| 2008-02-18 | 845 | 845 | 820 | 820 | 8,200 | 410 |
| 2008-02-15 | 821 | 850 | 811 | 850 | 10,200 | 425 |
| 2008-02-14 | 810 | 827 | 810 | 821 | 12,300 | 410.50 |
| 2008-02-13 | 818 | 818 | 811 | 811 | 3,000 | 405.50 |
| 2008-02-12 | 821 | 830 | 821 | 826 | 9,100 | 413 |
| 2008-02-08 | 815 | 825 | 806 | 823 | 8,700 | 411.50 |
| 2008-02-07 | 775 | 795 | 775 | 795 | 6,700 | 397.50 |
| 2008-02-06 | 791 | 791 | 773 | 775 | 6,000 | 387.50 |
| 2008-02-05 | 819 | 819 | 792 | 802 | 5,100 | 401 |
| 2008-02-04 | 815 | 820 | 790 | 798 | 7,700 | 399 |
| 2008-02-01 | 812 | 820 | 810 | 815 | 2,500 | 407.50 |
| 2008-01-31 | 800 | 810 | 800 | 810 | 700 | 405 |
| 2008-01-30 | 805 | 826 | 780 | 802 | 3,200 | 401 |
| 2008-01-29 | 815 | 820 | 800 | 820 | 1,000 | 410 |
| 2008-01-28 | 820 | 820 | 820 | 820 | 500 | 410 |
| 2008-01-25 | 785 | 840 | 785 | 839 | 2,800 | 419.50 |
| 2008-01-24 | 779 | 780 | 760 | 760 | 2,700 | 380 |
| 2008-01-23 | 741 | 779 | 741 | 779 | 1,600 | 389.50 |
| 2008-01-22 | 750 | 760 | 740 | 740 | 4,700 | 370 |
| 2008-01-21 | 744 | 760 | 744 | 750 | 5,100 | 375 |
| 2008-01-18 | 780 | 784 | 775 | 784 | 7,600 | 392 |
| 2008-01-17 | 790 | 800 | 790 | 792 | 1,200 | 396 |
| 2008-01-16 | 800 | 810 | 760 | 800 | 8,100 | 400 |
| 2008-01-15 | 880 | 880 | 805 | 812 | 25,400 | 406 |
| 2008-01-11 | 885 | 885 | 870 | 880 | 5,500 | 440 |
| 2008-01-10 | 889 | 896 | 882 | 896 | 4,400 | 448 |
| 2008-01-09 | 899 | 920 | 895 | 895 | 7,800 | 447.50 |
| 2008-01-08 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-01-07 | 917 | 917 | 910 | 910 | 2,100 | 455 |
| 2008-01-04 | 965 | 969 | 877 | 877 | 7,700 | 438.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
