4718 (株)早稲田アカデミーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	710	715	710	715	3,300	357.50
2009-12-29	700	710	700	701	1,300	350.50
2009-12-28	710	710	700	700	3,400	350
2009-12-25	705	705	705	705	100	352.50
2009-12-24	694	712	692	702	3,300	351
2009-12-22	716	716	708	712	1,300	356
2009-12-21	725	725	720	725	1,200	362.50
2009-12-18	714	720	714	720	4,200	360
2009-12-17	715	715	713	713	1,500	356.50
2009-12-16	711	715	711	712	500	356
2009-12-15	725	730	710	710	4,400	355
2009-12-14	690	735	690	710	4,700	355
2009-12-11	697	700	689	689	1,700	344.50
2009-12-10	688	730	682	720	7,500	360
2009-12-09	690	708	690	708	4,100	354
2009-12-08	672	682	670	682	1,400	341
2009-12-07	665	670	665	670	800	335
2009-12-04	665	670	665	665	900	332.50
2009-12-03	665	670	661	669	1,500	334.50
2009-12-01	660	660	660	660	800	330
2009-11-30	670	670	660	660	6,600	330
2009-11-27	670	670	661	670	700	335
2009-11-26	660	660	660	660	1,000	330
2009-11-25	655	670	655	670	3,000	335
2009-11-24	650	660	650	652	4,200	326
2009-11-20	663	670	663	670	1,000	335
2009-11-19	681	681	658	658	5,100	329
2009-11-18	680	688	680	688	5,900	344
2009-11-17	685	685	680	680	2,400	340
2009-11-16	680	680	680	680	1,200	340
2009-11-13	679	680	679	680	1,200	340
2009-11-12	671	675	670	670	2,000	335
2009-11-11	670	670	670	670	1,600	335
2009-11-10	670	672	670	671	2,100	335.50
2009-11-09	656	675	655	670	1,800	335
2009-11-06	670	670	670	670	1,000	335
2009-11-05	675	675	659	661	7,600	330.50
2009-11-04	690	690	675	675	5,700	337.50
2009-11-02	700	700	668	690	4,400	345
2009-10-30	690	700	690	700	1,800	350
2009-10-29	687	690	684	690	4,400	345
2009-10-28	685	694	685	690	2,900	345
2009-10-27	708	708	694	694	900	347
2009-10-26	705	705	692	705	2,000	352.50
2009-10-23	690	700	689	689	9,200	344.50
2009-10-22	686	715	686	693	4,500	346.50
2009-10-21	735	735	676	715	42,700	357.50
2009-10-20	733	735	733	735	6,000	367.50
2009-10-19	735	735	732	732	2,200	366
2009-10-16	729	729	720	725	1,800	362.50
2009-10-15	725	730	720	720	3,300	360
2009-10-14	719	720	719	720	600	360
2009-10-13	715	719	715	719	4,200	359.50
2009-10-09	704	720	702	720	8,500	360
2009-10-08	725	725	700	700	4,900	350
2009-10-07	711	711	700	700	6,400	350
2009-10-06	712	726	710	717	6,400	358.50
2009-10-05	710	729	710	729	2,000	364.50
2009-10-02	740	741	700	740	9,700	370
2009-10-01	762	775	750	750	7,400	375
2009-09-30	775	800	768	800	6,300	400
2009-09-29	810	810	785	785	3,500	392.50
2009-09-28	810	810	796	810	3,300	405
2009-09-25	800	820	791	820	4,900	410
2009-09-24	800	830	800	820	15,000	410
2009-09-18	789	800	764	796	26,000	398
2009-09-17	777	782	762	780	11,800	390
2009-09-16	770	780	770	780	5,800	390
2009-09-15	750	770	750	770	4,100	385
2009-09-14	766	768	733	750	10,100	375
2009-09-11	785	785	770	775	20,000	387.50
2009-09-10	770	786	770	780	9,300	390
2009-09-09	761	778	761	765	4,500	382.50
2009-09-08	760	761	752	761	8,100	380.50
2009-09-07	762	764	755	760	13,600	380
2009-09-04	761	777	760	763	5,700	381.50
2009-09-03	779	787	765	766	12,200	383
2009-09-02	784	784	766	778	21,500	389
2009-09-01	775	785	753	785	19,400	392.50
2009-08-31	790	820	774	787	48,200	393.50
2009-08-28	765	784	760	770	57,600	385
2009-08-27	770	772	730	748	50,900	374
2009-08-26	693	770	693	770	89,300	385
2009-08-25	695	696	693	696	23,400	348
2009-08-24	700	701	691	696	25,800	348
2009-08-21	679	694	679	691	30,100	345.50
2009-08-20	673	680	670	678	16,000	339
2009-08-19	667	675	663	668	38,400	334
2009-08-18	659	665	656	665	7,300	332.50
2009-08-17	657	666	655	660	26,500	330
2009-08-14	651	652	646	650	25,300	325
2009-08-13	657	657	647	651	22,900	325.50
2009-08-12	657	658	645	647	41,500	323.50
2009-08-11	678	678	661	665	22,800	332.50
2009-08-10	683	684	665	680	18,600	340
2009-08-07	692	693	675	693	22,100	346.50
2009-08-06	670	710	662	698	36,100	349
2009-08-05	669	670	660	666	14,600	333
2009-08-04	664	665	659	659	14,300	329.50
2009-08-03	665	670	653	665	23,400	332.50
2009-07-31	690	690	661	665	65,500	332.50
2009-07-30	695	695	689	690	18,900	345
2009-07-29	695	695	685	690	28,700	345
2009-07-28	699	701	696	696	9,000	348
2009-07-27	701	705	697	699	9,900	349.50
2009-07-24	705	705	693	699	22,900	349.50
2009-07-23	714	715	692	705	31,700	352.50
2009-07-22	700	710	685	703	81,500	351.50
2009-07-21	680	708	676	690	66,100	345
2009-07-17	650	660	638	660	88,700	330
2009-07-16	644	650	644	650	16,000	325
2009-07-15	645	649	640	644	47,200	322
2009-07-14	645	645	640	645	17,100	322.50
2009-07-13	635	636	633	635	11,200	317.50
2009-07-10	628	637	628	634	10,600	317
2009-07-09	632	640	620	638	15,200	319
2009-07-08	636	640	632	632	20,700	316
2009-07-07	637	637	633	634	11,200	317
2009-07-06	645	645	630	630	20,300	315
2009-07-03	646	646	643	645	7,100	322.50
2009-07-02	647	649	645	646	8,800	323
2009-07-01	649	652	641	641	14,100	320.50
2009-06-30	653	653	646	649	6,300	324.50
2009-06-29	651	655	650	653	9,800	326.50
2009-06-26	654	654	645	651	7,600	325.50
2009-06-25	658	658	650	654	4,900	327
2009-06-24	656	659	650	658	5,000	329
2009-06-23	669	669	652	659	1,100	329.50
2009-06-22	666	679	650	669	3,200	334.50
2009-06-19	660	670	660	660	4,300	330
2009-06-18	664	664	660	660	3,400	330
2009-06-17	660	664	660	664	4,900	332
2009-06-16	675	675	665	670	8,300	335
2009-06-15	677	680	675	675	6,300	337.50
2009-06-12	665	671	664	667	8,800	333.50
2009-06-11	660	667	652	655	8,500	327.50
2009-06-10	681	681	651	656	11,000	328
2009-06-09	643	673	641	673	5,800	336.50
2009-06-08	640	640	636	639	6,900	319.50
2009-06-05	631	648	631	635	16,000	317.50
2009-06-04	643	643	616	640	15,500	320
2009-06-03	645	650	644	644	5,400	322
2009-06-02	642	650	642	645	6,100	322.50
2009-06-01	633	645	633	640	6,100	320
2009-05-29	639	639	628	630	13,100	315
2009-05-28	633	649	633	649	3,700	324.50
2009-05-27	655	655	640	642	9,600	321
2009-05-26	650	653	641	649	7,200	324.50
2009-05-25	664	664	640	660	1,900	330
2009-05-22	675	676	665	665	2,800	332.50
2009-05-21	670	677	670	677	7,800	338.50
2009-05-20	680	680	666	670	10,000	335
2009-05-19	672	673	669	670	3,300	335
2009-05-18	662	677	662	669	7,600	334.50
2009-05-15	657	670	657	658	6,300	329
2009-05-14	658	658	651	656	5,700	328
2009-05-13	646	648	633	644	5,900	322
2009-05-12	620	652	620	622	8,700	311
2009-05-11	655	655	610	616	9,800	308
2009-05-08	655	658	640	655	6,500	327.50
2009-05-07	650	655	642	652	3,400	326
2009-05-01	641	648	641	645	5,600	322.50
2009-04-30	640	644	635	641	4,600	320.50
2009-04-28	649	658	645	645	7,200	322.50
2009-04-27	662	667	650	650	5,200	325
2009-04-24	683	685	670	670	3,200	335
2009-04-23	675	680	674	679	3,500	339.50
2009-04-22	680	680	674	675	2,700	337.50
2009-04-21	680	690	680	680	4,200	340
2009-04-20	696	696	680	685	5,500	342.50
2009-04-17	699	699	690	696	1,200	348
2009-04-16	695	695	695	695	100	347.50
2009-04-15	690	691	690	690	3,100	345
2009-04-14	691	692	680	690	1,400	345
2009-04-13	690	697	690	691	6,900	345.50
2009-04-10	691	691	690	690	600	345
2009-04-09	685	685	680	680	3,200	340
2009-04-08	680	682	676	676	3,100	338
2009-04-07	688	688	681	681	700	340.50
2009-04-06	701	701	685	689	3,800	344.50
2009-04-03	705	705	699	700	3,400	350
2009-04-02	699	705	682	695	7,100	347.50
2009-04-01	700	703	695	699	3,600	349.50
2009-03-31	715	715	700	700	1,900	350
2009-03-30	725	725	715	715	1,000	357.50
2009-03-27	720	729	715	715	2,700	357.50
2009-03-26	720	720	700	700	6,100	350
2009-03-25	716	721	711	720	6,400	360
2009-03-24	750	755	700	711	13,300	355.50
2009-03-23	744	744	731	743	900	371.50
2009-03-19	744	748	740	744	2,000	372
2009-03-18	739	748	739	744	900	372
2009-03-17	741	741	728	730	5,200	365
2009-03-16	742	742	735	741	500	370.50
2009-03-13	723	734	723	733	10,700	366.50
2009-03-12	728	740	721	721	1,300	360.50
2009-03-11	750	752	725	735	1,600	367.50
2009-03-10	780	780	750	750	3,700	375
2009-03-09	760	760	760	760	500	380
2009-03-06	755	775	755	760	700	380
2009-03-05	780	781	780	780	10,000	390
2009-03-04	780	790	780	780	5,500	390
2009-03-03	790	800	790	790	2,600	395
2009-03-02	800	801	800	800	5,400	400
2009-02-27	810	820	805	810	9,700	405
2009-02-26	810	815	810	810	5,700	405
2009-02-25	810	820	810	810	12,600	405
2009-02-24	810	810	800	810	12,200	405
2009-02-23	810	810	800	810	11,200	405
2009-02-20	810	810	810	810	7,000	405
2009-02-19	810	810	805	810	5,700	405
2009-02-18	810	815	810	810	9,200	405
2009-02-17	820	822	810	810	32,400	405
2009-02-16	820	825	820	820	7,100	410
2009-02-13	815	815	811	811	20,500	405.50
2009-02-12	800	800	790	800	42,000	400
2009-02-10	800	800	800	800	10,600	400
2009-02-09	815	818	800	800	500	400
2009-02-06	800	800	800	800	400	400
2009-02-05	800	805	800	805	300	402.50
2009-02-04	815	815	800	800	600	400
2009-02-03	815	815	815	815	300	407.50
2009-02-02	810	820	810	810	1,100	405
2009-01-30	810	810	800	810	700	405
2009-01-29	810	810	800	800	600	400
2009-01-28	774	810	771	810	400	405
2009-01-27	780	780	780	780	1,100	390
2009-01-26	790	790	790	790	100	395
2009-01-23	805	805	800	800	2,100	400
2009-01-22	800	810	800	805	1,900	402.50
2009-01-21	810	810	798	805	1,300	402.50
2009-01-20	795	815	795	815	900	407.50
2009-01-19	801	801	801	801	100	400.50
2009-01-16	811	811	800	801	2,900	400.50
2009-01-15	810	810	800	810	4,300	405
2009-01-14	800	811	800	810	2,700	405
2009-01-13	818	818	790	800	1,400	400
2009-01-09	801	829	801	820	3,300	410
2009-01-08	790	810	778	810	2,400	405
2009-01-07	770	790	770	790	1,500	395
2009-01-06	780	780	770	770	3,300	385
2009-01-05	741	741	741	741	700	370.50

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 [2009年度]

4718 (株)早稲田アカデミーの時系列データ [2009年度]