1. HOME >
  2. 株価時系列 >
  3. 4718 >
  4. 2011年

4718 (株)早稲田アカデミー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-287207207207202,000360
2011-12-27720720720720300360
2011-12-26720720720720200360
2011-12-22723725723725700362.50
2011-12-21724724724724100362
2011-12-20710725710725500362.50
2011-12-19710710710710600355
2011-12-16720720720720400360
2011-12-157227437207243,200362
2011-12-14735737735737200368.50
2011-12-137207367207352,000367.50
2011-12-127107207107201,600360
2011-12-09708708708708200354
2011-12-08707707707707300353.50
2011-12-07705705705705100352.50
2011-12-06705705705705200352.50
2011-12-02703703703703100351.50
2011-11-25699699699699100349.50
2011-11-24701702701702200351
2011-11-21700715700701500350.50
2011-11-167007157007151,200357.50
2011-11-156927086926991,500349.50
2011-11-14694707694707600353.50
2011-11-10690690690690300345
2011-11-08695695695695100347.50
2011-11-07685685685685500342.50
2011-11-04690690690690100345
2011-10-31697697690690500345
2011-10-28692692692692100346
2011-10-26682682682682400341
2011-10-257087086736806,300340
2011-10-217107106956951,900347.50
2011-10-20710710710710100355
2011-10-17711711711711100355.50
2011-10-147237247237241,000362
2011-10-13724724724724100362
2011-10-12718718716716200358
2011-10-11705705705705300352.50
2011-10-07704704704704100352
2011-10-06704704704704200352
2011-10-057157157157152,000357.50
2011-10-04708708705705200352.50
2011-10-03710710710710200355
2011-09-30718718718718100359
2011-09-28701701701701200350.50
2011-09-27714714714714200357
2011-09-26700715700715500357.50
2011-09-227207206987002,900350
2011-09-217167207167201,700360
2011-09-157407407387381,100369
2011-09-147207237207231,200361.50
2011-09-137187207187201,300360
2011-09-09712712712712100356
2011-09-08709718709718300359
2011-09-06705707705707200353.50
2011-09-057257257087081,100354
2011-09-02706706706706200353
2011-08-31705705704704200352
2011-08-30710712710712200356
2011-08-26703710703710500355
2011-08-23710718710718500359
2011-08-19718718718718200359
2011-08-18705705705705100352.50
2011-08-17707707707707100353.50
2011-08-15715715715715800357.50
2011-08-12700708700708600354
2011-08-107007006966961,000348
2011-08-09698698696696400348
2011-08-08708708703707500353.50
2011-08-057167167157151,000357.50
2011-08-047207217187181,400359
2011-08-03721721720720400360
2011-08-02725725720725600362.50
2011-08-01720725720725300362.50
2011-07-29728728728728100364
2011-07-28728728728728100364
2011-07-27727727727727600363.50
2011-07-26725725723724300362
2011-07-257237387237282,000364
2011-07-22730738722738700369
2011-07-21716721716721300360.50
2011-07-20725725720720500360
2011-07-19721725721722600361
2011-07-157457457217212,000360.50
2011-07-14730731730731300365.50
2011-07-13727735727730300365
2011-07-12742742742742100371
2011-07-11745745745745100372.50
2011-07-087457507457502,600375
2011-07-07730740725740800370
2011-07-067407407227273,200363.50
2011-07-05729730729730400365
2011-07-017217217217211,000360.50
2011-06-307387407387401,000370
2011-06-29740740740740100370
2011-06-28740740725739400369.50
2011-06-27739739739739200369.50
2011-06-247207257207251,600362.50
2011-06-23720725720725300362.50
2011-06-227207207207201,700360
2011-06-21713715713715500357.50
2011-06-207017117017111,300355.50
2011-06-177157307157161,300358
2011-06-16713717713717300358.50
2011-06-157407407307303,400365
2011-06-14723735723735300367.50
2011-06-13720730720730300365
2011-06-10715715715715100357.50
2011-06-08715715715715100357.50
2011-06-07706706706706100353
2011-06-03712712710710500355
2011-06-027027027027021,200351
2011-05-31723723723723100361.50
2011-05-30714715714715300357.50
2011-05-27729729729729100364.50
2011-05-26730730730730100365
2011-05-25730730715715800357.50
2011-05-246997286997281,200364
2011-05-237287457157283,400364
2011-05-20715729715729300364.50
2011-05-16730730715730800365
2011-05-137637677607602,900380
2011-05-12763763763763100381.50
2011-05-11714759714759200379.50
2011-05-10728728728728200364
2011-05-09735735735735100367.50
2011-05-06727727720720300360
2011-05-02720735720735900367.50
2011-04-28745745745745100372.50
2011-04-27740740740740100370
2011-04-267317357317351,000367.50
2011-04-22731731731731100365.50
2011-04-21731731731731100365.50
2011-04-20730730730730100365
2011-04-19716725716725400362.50
2011-04-187117317117311,100365.50
2011-04-157307307177171,200358.50
2011-04-147307307167161,200358
2011-04-13735735725725200362.50
2011-04-12735735735735200367.50
2011-04-11727727727727100363.50
2011-04-08725725725725500362.50
2011-04-05720720720720900360
2011-04-04724735722728800364
2011-04-01726754726754900377
2011-03-317457457117413,200370.50
2011-03-307457457457451,700372.50
2011-03-297557607507503,300375
2011-03-287657797557754,900387.50
2011-03-24775775775775100387.50
2011-03-237797957787808,500390
2011-03-22780780770770800385
2011-03-187507507207501,300375
2011-03-177007406957203,100360
2011-03-16745779715730900365
2011-03-157877876907343,600367
2011-03-146717986717983,200399
2011-03-117907987807968,100398
2011-03-107957997907991,300399.50
2011-03-09795798790798600399
2011-03-088008008008001,900400
2011-03-07790800790800200400
2011-03-048008058008002,000400
2011-03-03792799792799800399.50
2011-03-02805805805805100402.50
2011-03-017868107867993,700399.50
2011-02-28799799799799100399.50
2011-02-258008007917911,000395.50
2011-02-247908027858024,100401
2011-02-237997997847973,400398.50
2011-02-227858007857994,100399.50
2011-02-217908007888002,800400
2011-02-18787798787798200399
2011-02-178038038008023,600401
2011-02-168008048008032,600401.50
2011-02-158058058008042,100402
2011-02-148008087978003,400400
2011-02-107807977807972,800398.50
2011-02-097777967777952,100397.50
2011-02-077707997707982,200399
2011-02-037807937797932,200396.50
2011-02-02770779770779400389.50
2011-02-017707807607802,400390
2011-01-31755775755773800386.50
2011-01-28777777763770700385
2011-01-277787807607781,500389
2011-01-26777777777777200388.50
2011-01-25780780780780200390
2011-01-24777780775780900390
2011-01-217807857607825,800391
2011-01-207757757707751,400387.50
2011-01-197757807717762,100388
2011-01-187807807757772,100388.50
2011-01-177797837757813,900390.50
2011-01-147817847767844,600392
2011-01-13774779774779200389.50
2011-01-127757827737791,200389.50
2011-01-11770782770782400391
2011-01-06768784768784400392
2011-01-05777777769769200384.50

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