4718 (株)早稲田アカデミー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 852 | 852 | 849 | 850 | 2,900 | 425 |
| 2015-12-29 | 849 | 850 | 837 | 847 | 3,800 | 423.50 |
| 2015-12-28 | 836 | 847 | 836 | 846 | 2,000 | 423 |
| 2015-12-25 | 841 | 849 | 828 | 840 | 8,600 | 420 |
| 2015-12-24 | 851 | 853 | 840 | 841 | 5,800 | 420.50 |
| 2015-12-22 | 850 | 851 | 842 | 846 | 6,500 | 423 |
| 2015-12-21 | 841 | 846 | 840 | 842 | 5,400 | 421 |
| 2015-12-18 | 843 | 843 | 837 | 840 | 3,300 | 420 |
| 2015-12-17 | 856 | 856 | 834 | 841 | 6,000 | 420.50 |
| 2015-12-16 | 843 | 859 | 834 | 844 | 7,700 | 422 |
| 2015-12-15 | 861 | 861 | 842 | 842 | 13,600 | 421 |
| 2015-12-14 | 838 | 838 | 834 | 836 | 4,600 | 418 |
| 2015-12-11 | 832 | 845 | 832 | 838 | 8,500 | 419 |
| 2015-12-10 | 841 | 841 | 835 | 835 | 3,400 | 417.50 |
| 2015-12-09 | 851 | 859 | 837 | 841 | 14,700 | 420.50 |
| 2015-12-08 | 856 | 856 | 851 | 852 | 3,800 | 426 |
| 2015-12-07 | 854 | 863 | 854 | 856 | 6,400 | 428 |
| 2015-12-04 | 850 | 859 | 849 | 854 | 6,400 | 427 |
| 2015-12-03 | 855 | 859 | 850 | 856 | 7,300 | 428 |
| 2015-12-02 | 861 | 864 | 854 | 856 | 8,300 | 428 |
| 2015-12-01 | 863 | 866 | 856 | 861 | 6,500 | 430.50 |
| 2015-11-30 | 868 | 871 | 865 | 865 | 9,500 | 432.50 |
| 2015-11-27 | 874 | 881 | 866 | 870 | 9,600 | 435 |
| 2015-11-26 | 885 | 891 | 884 | 884 | 7,300 | 442 |
| 2015-11-25 | 886 | 886 | 878 | 884 | 3,900 | 442 |
| 2015-11-24 | 872 | 888 | 872 | 886 | 10,000 | 443 |
| 2015-11-20 | 869 | 872 | 863 | 872 | 5,600 | 436 |
| 2015-11-19 | 863 | 869 | 860 | 864 | 3,900 | 432 |
| 2015-11-18 | 868 | 868 | 854 | 858 | 8,600 | 429 |
| 2015-11-17 | 865 | 865 | 856 | 858 | 3,900 | 429 |
| 2015-11-16 | 860 | 861 | 851 | 851 | 5,400 | 425.50 |
| 2015-11-13 | 870 | 870 | 862 | 865 | 11,700 | 432.50 |
| 2015-11-12 | 850 | 867 | 850 | 854 | 8,600 | 427 |
| 2015-11-11 | 845 | 850 | 840 | 849 | 9,000 | 424.50 |
| 2015-11-10 | 842 | 842 | 838 | 840 | 2,000 | 420 |
| 2015-11-09 | 840 | 842 | 836 | 842 | 3,300 | 421 |
| 2015-11-06 | 836 | 844 | 832 | 836 | 5,400 | 418 |
| 2015-11-05 | 840 | 843 | 836 | 836 | 6,300 | 418 |
| 2015-11-04 | 835 | 848 | 835 | 845 | 2,500 | 422.50 |
| 2015-11-02 | 835 | 844 | 835 | 842 | 5,500 | 421 |
| 2015-10-30 | 834 | 847 | 834 | 842 | 8,400 | 421 |
| 2015-10-29 | 831 | 844 | 831 | 843 | 17,000 | 421.50 |
| 2015-10-28 | 836 | 840 | 834 | 836 | 8,800 | 418 |
| 2015-10-27 | 834 | 841 | 834 | 835 | 5,200 | 417.50 |
| 2015-10-26 | 837 | 839 | 835 | 835 | 5,500 | 417.50 |
| 2015-10-23 | 840 | 843 | 835 | 837 | 7,500 | 418.50 |
| 2015-10-22 | 836 | 838 | 826 | 836 | 6,400 | 418 |
| 2015-10-21 | 830 | 840 | 830 | 840 | 9,300 | 420 |
| 2015-10-20 | 820 | 840 | 820 | 835 | 14,200 | 417.50 |
| 2015-10-19 | 795 | 845 | 795 | 829 | 32,300 | 414.50 |
| 2015-10-16 | 799 | 805 | 795 | 795 | 7,800 | 397.50 |
| 2015-10-15 | 799 | 801 | 795 | 800 | 4,700 | 400 |
| 2015-10-14 | 805 | 805 | 792 | 796 | 4,800 | 398 |
| 2015-10-13 | 800 | 802 | 796 | 800 | 7,300 | 400 |
| 2015-10-09 | 796 | 804 | 794 | 804 | 4,800 | 402 |
| 2015-10-08 | 795 | 803 | 794 | 795 | 9,900 | 397.50 |
| 2015-10-07 | 804 | 805 | 801 | 803 | 2,600 | 401.50 |
| 2015-10-06 | 806 | 807 | 798 | 798 | 5,700 | 399 |
| 2015-10-05 | 798 | 803 | 798 | 798 | 5,400 | 399 |
| 2015-10-02 | 794 | 795 | 789 | 794 | 1,600 | 397 |
| 2015-10-01 | 790 | 795 | 790 | 794 | 5,200 | 397 |
| 2015-09-30 | 783 | 796 | 783 | 795 | 3,800 | 397.50 |
| 2015-09-29 | 796 | 801 | 780 | 780 | 9,500 | 390 |
| 2015-09-28 | 804 | 805 | 802 | 803 | 3,200 | 401.50 |
| 2015-09-25 | 803 | 805 | 798 | 805 | 5,500 | 402.50 |
| 2015-09-24 | 805 | 812 | 800 | 800 | 13,500 | 400 |
| 2015-09-18 | 807 | 811 | 807 | 807 | 3,600 | 403.50 |
| 2015-09-17 | 806 | 812 | 805 | 806 | 6,700 | 403 |
| 2015-09-16 | 807 | 807 | 802 | 804 | 6,700 | 402 |
| 2015-09-15 | 810 | 813 | 804 | 806 | 11,300 | 403 |
| 2015-09-14 | 816 | 817 | 808 | 808 | 7,200 | 404 |
| 2015-09-11 | 811 | 822 | 811 | 820 | 6,000 | 410 |
| 2015-09-10 | 811 | 813 | 807 | 809 | 4,500 | 404.50 |
| 2015-09-09 | 810 | 817 | 802 | 817 | 10,000 | 408.50 |
| 2015-09-08 | 803 | 805 | 802 | 802 | 3,600 | 401 |
| 2015-09-07 | 807 | 817 | 803 | 803 | 4,900 | 401.50 |
| 2015-09-04 | 822 | 822 | 806 | 807 | 5,500 | 403.50 |
| 2015-09-03 | 832 | 832 | 818 | 818 | 4,500 | 409 |
| 2015-09-02 | 825 | 825 | 818 | 818 | 10,700 | 409 |
| 2015-09-01 | 836 | 844 | 832 | 832 | 5,600 | 416 |
| 2015-08-31 | 845 | 845 | 837 | 839 | 5,700 | 419.50 |
| 2015-08-28 | 850 | 855 | 842 | 846 | 2,600 | 423 |
| 2015-08-27 | 832 | 842 | 832 | 837 | 1,100 | 418.50 |
| 2015-08-26 | 832 | 860 | 824 | 827 | 8,000 | 413.50 |
| 2015-08-25 | 820 | 850 | 805 | 832 | 12,300 | 416 |
| 2015-08-24 | 840 | 855 | 832 | 832 | 22,100 | 416 |
| 2015-08-21 | 863 | 866 | 855 | 855 | 7,600 | 427.50 |
| 2015-08-20 | 862 | 875 | 860 | 873 | 5,000 | 436.50 |
| 2015-08-19 | 873 | 873 | 867 | 868 | 3,900 | 434 |
| 2015-08-18 | 880 | 880 | 875 | 878 | 3,600 | 439 |
| 2015-08-17 | 875 | 888 | 872 | 880 | 7,700 | 440 |
| 2015-08-14 | 872 | 882 | 861 | 871 | 10,700 | 435.50 |
| 2015-08-13 | 855 | 874 | 851 | 869 | 11,600 | 434.50 |
| 2015-08-12 | 854 | 865 | 847 | 858 | 11,300 | 429 |
| 2015-08-11 | 858 | 864 | 846 | 858 | 15,900 | 429 |
| 2015-08-10 | 864 | 874 | 850 | 860 | 17,700 | 430 |
| 2015-08-07 | 870 | 877 | 868 | 869 | 3,900 | 434.50 |
| 2015-08-06 | 875 | 876 | 871 | 873 | 5,000 | 436.50 |
| 2015-08-05 | 875 | 879 | 868 | 878 | 3,800 | 439 |
| 2015-08-04 | 879 | 879 | 874 | 877 | 3,500 | 438.50 |
| 2015-08-03 | 886 | 886 | 861 | 880 | 6,600 | 440 |
| 2015-07-31 | 885 | 893 | 881 | 886 | 4,800 | 443 |
| 2015-07-30 | 890 | 890 | 881 | 885 | 8,700 | 442.50 |
| 2015-07-29 | 885 | 890 | 883 | 888 | 6,600 | 444 |
| 2015-07-28 | 885 | 890 | 883 | 883 | 7,900 | 441.50 |
| 2015-07-27 | 887 | 891 | 883 | 888 | 5,100 | 444 |
| 2015-07-24 | 887 | 893 | 883 | 885 | 7,100 | 442.50 |
| 2015-07-23 | 883 | 887 | 880 | 887 | 6,400 | 443.50 |
| 2015-07-22 | 878 | 882 | 870 | 878 | 3,000 | 439 |
| 2015-07-21 | 884 | 889 | 878 | 878 | 9,100 | 439 |
| 2015-07-17 | 881 | 888 | 878 | 882 | 14,300 | 441 |
| 2015-07-16 | 869 | 878 | 868 | 871 | 3,900 | 435.50 |
| 2015-07-15 | 879 | 879 | 868 | 869 | 3,800 | 434.50 |
| 2015-07-14 | 873 | 875 | 870 | 873 | 2,500 | 436.50 |
| 2015-07-13 | 851 | 875 | 851 | 865 | 7,900 | 432.50 |
| 2015-07-10 | 850 | 857 | 846 | 851 | 6,500 | 425.50 |
| 2015-07-09 | 842 | 854 | 841 | 848 | 8,200 | 424 |
| 2015-07-08 | 867 | 870 | 856 | 856 | 5,900 | 428 |
| 2015-07-07 | 870 | 870 | 866 | 867 | 2,700 | 433.50 |
| 2015-07-06 | 865 | 868 | 860 | 862 | 8,300 | 431 |
| 2015-07-03 | 872 | 886 | 867 | 868 | 4,100 | 434 |
| 2015-07-02 | 872 | 875 | 868 | 872 | 4,400 | 436 |
| 2015-07-01 | 874 | 874 | 863 | 870 | 7,700 | 435 |
| 2015-06-30 | 874 | 875 | 865 | 874 | 6,300 | 437 |
| 2015-06-29 | 864 | 881 | 862 | 866 | 10,200 | 433 |
| 2015-06-26 | 878 | 899 | 873 | 874 | 10,300 | 437 |
| 2015-06-25 | 875 | 887 | 875 | 878 | 3,100 | 439 |
| 2015-06-24 | 889 | 889 | 877 | 883 | 6,800 | 441.50 |
| 2015-06-23 | 875 | 897 | 874 | 882 | 13,800 | 441 |
| 2015-06-22 | 855 | 876 | 855 | 871 | 21,800 | 435.50 |
| 2015-06-19 | 853 | 861 | 853 | 857 | 4,600 | 428.50 |
| 2015-06-18 | 856 | 865 | 855 | 856 | 7,200 | 428 |
| 2015-06-17 | 859 | 859 | 855 | 856 | 1,100 | 428 |
| 2015-06-16 | 855 | 856 | 854 | 855 | 1,600 | 427.50 |
| 2015-06-15 | 865 | 865 | 855 | 855 | 5,100 | 427.50 |
| 2015-06-12 | 860 | 864 | 858 | 859 | 7,000 | 429.50 |
| 2015-06-11 | 855 | 860 | 855 | 859 | 4,200 | 429.50 |
| 2015-06-10 | 857 | 865 | 855 | 855 | 6,500 | 427.50 |
| 2015-06-09 | 858 | 862 | 856 | 856 | 6,500 | 428 |
| 2015-06-08 | 863 | 863 | 857 | 861 | 3,000 | 430.50 |
| 2015-06-05 | 858 | 864 | 858 | 861 | 2,000 | 430.50 |
| 2015-06-04 | 861 | 864 | 856 | 859 | 5,300 | 429.50 |
| 2015-06-03 | 862 | 866 | 858 | 861 | 4,700 | 430.50 |
| 2015-06-02 | 867 | 867 | 859 | 859 | 4,600 | 429.50 |
| 2015-06-01 | 858 | 866 | 858 | 860 | 4,300 | 430 |
| 2015-05-29 | 852 | 859 | 852 | 857 | 3,200 | 428.50 |
| 2015-05-28 | 858 | 860 | 852 | 855 | 6,000 | 427.50 |
| 2015-05-27 | 857 | 860 | 853 | 856 | 4,800 | 428 |
| 2015-05-26 | 856 | 860 | 854 | 855 | 7,100 | 427.50 |
| 2015-05-25 | 869 | 873 | 854 | 855 | 8,300 | 427.50 |
| 2015-05-22 | 862 | 865 | 854 | 862 | 5,700 | 431 |
| 2015-05-21 | 861 | 870 | 861 | 862 | 6,600 | 431 |
| 2015-05-20 | 857 | 874 | 856 | 862 | 23,300 | 431 |
| 2015-05-19 | 849 | 861 | 847 | 855 | 13,100 | 427.50 |
| 2015-05-18 | 851 | 853 | 846 | 851 | 7,500 | 425.50 |
| 2015-05-15 | 850 | 851 | 846 | 851 | 5,700 | 425.50 |
| 2015-05-14 | 847 | 853 | 845 | 845 | 5,800 | 422.50 |
| 2015-05-13 | 844 | 850 | 842 | 847 | 8,200 | 423.50 |
| 2015-05-12 | 841 | 849 | 841 | 844 | 5,800 | 422 |
| 2015-05-11 | 850 | 852 | 844 | 844 | 10,000 | 422 |
| 2015-05-08 | 847 | 847 | 834 | 834 | 4,200 | 417 |
| 2015-05-07 | 834 | 847 | 826 | 847 | 11,100 | 423.50 |
| 2015-05-01 | 845 | 845 | 834 | 834 | 15,400 | 417 |
| 2015-04-30 | 842 | 849 | 842 | 846 | 9,200 | 423 |
| 2015-04-28 | 845 | 849 | 840 | 842 | 5,700 | 421 |
| 2015-04-27 | 847 | 847 | 841 | 841 | 3,300 | 420.50 |
| 2015-04-24 | 843 | 848 | 842 | 842 | 2,400 | 421 |
| 2015-04-23 | 845 | 850 | 841 | 843 | 6,600 | 421.50 |
| 2015-04-22 | 855 | 855 | 836 | 844 | 32,600 | 422 |
| 2015-04-21 | 865 | 865 | 855 | 858 | 2,900 | 429 |
| 2015-04-20 | 858 | 865 | 854 | 857 | 2,900 | 428.50 |
| 2015-04-17 | 859 | 866 | 858 | 862 | 8,200 | 431 |
| 2015-04-16 | 864 | 866 | 844 | 853 | 19,500 | 426.50 |
| 2015-04-15 | 862 | 867 | 860 | 864 | 7,600 | 432 |
| 2015-04-14 | 850 | 866 | 850 | 861 | 9,600 | 430.50 |
| 2015-04-13 | 857 | 868 | 857 | 857 | 3,000 | 428.50 |
| 2015-04-10 | 857 | 867 | 852 | 855 | 6,000 | 427.50 |
| 2015-04-09 | 856 | 861 | 850 | 855 | 10,700 | 427.50 |
| 2015-04-08 | 857 | 877 | 857 | 860 | 4,400 | 430 |
| 2015-04-07 | 867 | 868 | 855 | 856 | 7,400 | 428 |
| 2015-04-06 | 879 | 879 | 866 | 868 | 6,900 | 434 |
| 2015-04-03 | 883 | 884 | 859 | 870 | 7,700 | 435 |
| 2015-04-02 | 867 | 886 | 855 | 873 | 19,500 | 436.50 |
| 2015-04-01 | 856 | 887 | 829 | 868 | 18,400 | 434 |
| 2015-03-31 | 876 | 888 | 864 | 864 | 20,100 | 432 |
| 2015-03-30 | 847 | 888 | 847 | 869 | 22,600 | 434.50 |
| 2015-03-27 | 851 | 862 | 828 | 847 | 19,900 | 423.50 |
| 2015-03-26 | 885 | 891 | 880 | 880 | 16,200 | 440 |
| 2015-03-25 | 890 | 890 | 883 | 887 | 7,800 | 443.50 |
| 2015-03-24 | 886 | 894 | 880 | 890 | 10,800 | 445 |
| 2015-03-23 | 894 | 898 | 890 | 894 | 7,200 | 447 |
| 2015-03-20 | 879 | 896 | 877 | 894 | 4,600 | 447 |
| 2015-03-19 | 888 | 900 | 880 | 889 | 20,600 | 444.50 |
| 2015-03-18 | 906 | 907 | 880 | 902 | 19,400 | 451 |
| 2015-03-17 | 901 | 907 | 901 | 906 | 14,600 | 453 |
| 2015-03-16 | 887 | 899 | 876 | 899 | 18,600 | 449.50 |
| 2015-03-13 | 878 | 884 | 875 | 881 | 17,100 | 440.50 |
| 2015-03-12 | 875 | 877 | 872 | 877 | 15,300 | 438.50 |
| 2015-03-11 | 868 | 875 | 868 | 875 | 21,200 | 437.50 |
| 2015-03-10 | 869 | 874 | 866 | 872 | 10,100 | 436 |
| 2015-03-09 | 858 | 869 | 853 | 868 | 20,300 | 434 |
| 2015-03-06 | 850 | 857 | 850 | 856 | 34,400 | 428 |
| 2015-03-05 | 845 | 849 | 843 | 846 | 9,200 | 423 |
| 2015-03-04 | 842 | 847 | 841 | 845 | 14,100 | 422.50 |
| 2015-03-03 | 843 | 844 | 835 | 842 | 9,700 | 421 |
| 2015-03-02 | 835 | 839 | 835 | 836 | 8,700 | 418 |
| 2015-02-27 | 845 | 845 | 840 | 841 | 10,100 | 420.50 |
| 2015-02-26 | 846 | 846 | 836 | 845 | 8,800 | 422.50 |
| 2015-02-25 | 834 | 849 | 832 | 841 | 24,500 | 420.50 |
| 2015-02-24 | 830 | 836 | 829 | 834 | 9,800 | 417 |
| 2015-02-23 | 830 | 833 | 829 | 829 | 9,500 | 414.50 |
| 2015-02-20 | 820 | 829 | 820 | 827 | 6,800 | 413.50 |
| 2015-02-19 | 816 | 828 | 815 | 826 | 10,400 | 413 |
| 2015-02-18 | 819 | 819 | 807 | 816 | 12,000 | 408 |
| 2015-02-17 | 816 | 820 | 812 | 816 | 6,600 | 408 |
| 2015-02-16 | 817 | 818 | 814 | 815 | 12,800 | 407.50 |
| 2015-02-13 | 810 | 813 | 808 | 809 | 10,600 | 404.50 |
| 2015-02-12 | 805 | 808 | 805 | 806 | 7,700 | 403 |
| 2015-02-10 | 803 | 805 | 800 | 804 | 3,700 | 402 |
| 2015-02-09 | 801 | 804 | 796 | 804 | 9,400 | 402 |
| 2015-02-06 | 799 | 801 | 799 | 799 | 1,800 | 399.50 |
| 2015-02-05 | 801 | 802 | 795 | 797 | 3,100 | 398.50 |
| 2015-02-04 | 795 | 802 | 795 | 801 | 3,600 | 400.50 |
| 2015-02-03 | 795 | 799 | 795 | 795 | 7,400 | 397.50 |
| 2015-02-02 | 802 | 803 | 795 | 800 | 4,500 | 400 |
| 2015-01-30 | 798 | 803 | 798 | 801 | 4,900 | 400.50 |
| 2015-01-29 | 798 | 802 | 798 | 800 | 2,500 | 400 |
| 2015-01-28 | 797 | 803 | 796 | 803 | 5,400 | 401.50 |
| 2015-01-27 | 803 | 804 | 797 | 802 | 2,500 | 401 |
| 2015-01-26 | 801 | 802 | 798 | 802 | 3,200 | 401 |
| 2015-01-23 | 803 | 803 | 798 | 801 | 3,100 | 400.50 |
| 2015-01-22 | 799 | 803 | 798 | 799 | 9,500 | 399.50 |
| 2015-01-21 | 798 | 805 | 798 | 799 | 2,600 | 399.50 |
| 2015-01-20 | 800 | 804 | 796 | 804 | 3,300 | 402 |
| 2015-01-19 | 798 | 801 | 797 | 797 | 2,400 | 398.50 |
| 2015-01-16 | 795 | 797 | 793 | 795 | 3,200 | 397.50 |
| 2015-01-15 | 797 | 804 | 797 | 800 | 5,200 | 400 |
| 2015-01-14 | 796 | 805 | 794 | 796 | 8,200 | 398 |
| 2015-01-13 | 795 | 797 | 791 | 794 | 4,100 | 397 |
| 2015-01-09 | 793 | 794 | 793 | 794 | 2,100 | 397 |
| 2015-01-08 | 791 | 798 | 791 | 794 | 2,100 | 397 |
| 2015-01-07 | 790 | 793 | 790 | 791 | 2,800 | 395.50 |
| 2015-01-06 | 793 | 796 | 790 | 790 | 6,600 | 395 |
| 2015-01-05 | 802 | 802 | 795 | 798 | 3,400 | 399 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
