4718 (株)早稲田アカデミーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,003	1,010	1,003	1,003	3,700	501.50
2016-12-29	1,000	1,010	1,000	1,010	5,700	505
2016-12-28	1,005	1,007	1,002	1,002	4,000	501
2016-12-27	993	1,012	981	1,012	6,900	506
2016-12-26	1,002	1,005	951	993	11,000	496.50
2016-12-22	1,009	1,009	997	1,003	7,300	501.50
2016-12-21	996	1,002	993	995	2,200	497.50
2016-12-20	996	1,004	991	996	4,700	498
2016-12-19	1,000	1,003	990	993	8,700	496.50
2016-12-16	1,011	1,016	1,000	1,002	7,200	501
2016-12-15	999	1,016	998	1,013	28,800	506.50
2016-12-14	985	993	980	990	11,900	495
2016-12-13	972	987	971	987	11,400	493.50
2016-12-12	969	971	959	971	11,100	485.50
2016-12-09	959	962	953	962	12,100	481
2016-12-08	949	959	948	955	28,100	477.50
2016-12-07	945	949	945	949	7,000	474.50
2016-12-06	943	944	935	940	5,100	470
2016-12-05	930	945	930	945	8,300	472.50
2016-12-02	932	945	932	944	6,100	472
2016-12-01	932	944	932	934	15,200	467
2016-11-30	919	932	919	932	4,900	466
2016-11-29	915	927	915	923	4,900	461.50
2016-11-28	924	924	918	921	5,400	460.50
2016-11-25	926	927	923	924	3,600	462
2016-11-24	931	931	900	918	7,800	459
2016-11-22	932	934	928	934	4,900	467
2016-11-21	925	931	921	929	8,400	464.50
2016-11-18	920	927	912	925	5,300	462.50
2016-11-17	914	922	907	920	9,200	460
2016-11-16	912	914	910	914	3,900	457
2016-11-15	910	911	903	908	10,200	454
2016-11-14	901	907	901	907	4,800	453.50
2016-11-11	903	905	897	901	1,800	450.50
2016-11-10	901	905	895	899	6,400	449.50
2016-11-09	890	898	871	871	8,200	435.50
2016-11-08	891	896	888	889	4,200	444.50
2016-11-07	891	898	891	896	2,300	448
2016-11-04	890	893	887	891	2,800	445.50
2016-11-02	895	897	884	890	4,900	445
2016-11-01	901	910	895	910	8,500	455
2016-10-31	878	906	878	902	17,600	451
2016-10-28	899	908	894	908	10,200	454
2016-10-27	895	898	894	896	3,400	448
2016-10-26	900	900	895	900	5,800	450
2016-10-25	904	904	897	900	4,900	450
2016-10-24	905	905	900	905	7,700	452.50
2016-10-21	892	903	892	900	20,700	450
2016-10-20	878	883	877	880	3,900	440
2016-10-19	879	879	874	878	2,000	439
2016-10-17	878	879	871	877	3,300	438.50
2016-10-13	859	869	858	869	3,900	434.50
2016-10-12	850	858	850	851	4,300	425.50
2016-10-11	852	853	848	850	4,800	425
2016-10-07	860	863	849	852	3,800	426
2016-10-06	863	864	852	860	4,300	430
2016-10-05	855	860	850	859	3,200	429.50
2016-10-04	864	864	852	854	5,600	427
2016-10-03	866	871	856	857	3,300	428.50
2016-09-30	851	873	851	866	4,000	433
2016-09-29	874	874	862	872	2,500	436
2016-09-28	856	865	856	864	2,400	432
2016-09-27	864	873	858	873	4,900	436.50
2016-09-26	874	875	866	873	4,800	436.50
2016-09-23	874	878	870	876	6,100	438
2016-09-21	860	872	860	872	8,000	436
2016-09-20	862	868	858	862	7,500	431
2016-09-16	861	865	857	860	4,300	430
2016-09-15	867	867	860	861	10,500	430.50
2016-09-14	855	859	854	858	2,700	429
2016-09-13	851	857	851	854	2,400	427
2016-09-12	851	853	847	850	2,800	425
2016-09-09	854	857	851	857	5,800	428.50
2016-09-08	850	852	845	850	4,000	425
2016-09-07	845	848	841	848	3,700	424
2016-09-06	831	843	831	843	4,300	421.50
2016-09-05	824	831	820	831	11,700	415.50
2016-09-02	826	830	818	819	17,700	409.50
2016-09-01	832	833	827	827	5,100	413.50
2016-08-31	825	829	823	826	12,600	413
2016-08-30	837	838	820	823	17,500	411.50
2016-08-29	837	846	835	842	2,500	421
2016-08-26	836	841	834	836	5,200	418
2016-08-25	847	847	837	842	3,100	421
2016-08-24	840	842	839	842	2,400	421
2016-08-23	834	847	834	847	8,500	423.50
2016-08-22	828	840	828	840	6,800	420
2016-08-19	830	839	830	839	2,900	419.50
2016-08-18	842	843	828	828	20,500	414
2016-08-17	845	854	842	842	5,700	421
2016-08-16	857	861	845	845	6,000	422.50
2016-08-15	860	860	854	857	8,100	428.50
2016-08-12	848	860	848	858	4,200	429
2016-08-10	851	855	838	843	13,600	421.50
2016-08-09	850	853	850	852	1,900	426
2016-08-08	847	858	847	849	5,800	424.50
2016-08-05	846	848	843	844	2,500	422
2016-08-04	845	846	842	846	2,800	423
2016-08-03	850	855	842	845	5,500	422.50
2016-08-02	862	873	856	856	4,800	428
2016-08-01	883	883	861	862	5,400	431
2016-07-29	879	884	875	883	12,300	441.50
2016-07-28	874	880	873	880	2,300	440
2016-07-27	876	883	875	877	3,000	438.50
2016-07-26	877	882	877	881	1,100	440.50
2016-07-25	881	882	871	874	2,800	437
2016-07-22	875	881	870	881	2,600	440.50
2016-07-21	881	881	870	875	3,000	437.50
2016-07-20	870	877	869	870	2,700	435
2016-07-19	875	877	870	874	8,700	437
2016-07-15	891	891	852	878	22,600	439
2016-07-14	874	874	860	866	6,200	433
2016-07-13	865	865	858	860	6,200	430
2016-07-12	855	856	850	852	4,800	426
2016-07-11	852	855	831	848	9,000	424
2016-07-08	855	858	847	851	2,900	425.50
2016-07-07	859	859	849	855	3,900	427.50
2016-07-06	862	862	850	853	2,900	426.50
2016-07-05	862	866	854	858	4,700	429
2016-07-04	878	878	850	854	9,700	427
2016-07-01	850	860	850	854	2,600	427
2016-06-30	845	858	844	850	4,300	425
2016-06-29	848	848	842	844	2,100	422
2016-06-28	838	847	838	843	6,000	421.50
2016-06-27	833	843	830	838	6,200	419
2016-06-24	837	841	820	827	10,400	413.50
2016-06-23	833	836	831	835	4,600	417.50
2016-06-22	839	842	838	840	1,700	420
2016-06-21	848	848	839	840	2,700	420
2016-06-20	838	845	835	843	4,900	421.50
2016-06-17	835	837	829	833	3,100	416.50
2016-06-16	835	866	826	826	18,800	413
2016-06-15	846	846	837	837	9,700	418.50
2016-06-14	850	850	842	847	5,000	423.50
2016-06-13	852	852	846	846	4,800	423
2016-06-10	860	860	849	854	5,300	427
2016-06-09	854	854	841	853	6,000	426.50
2016-06-08	850	854	850	853	4,100	426.50
2016-06-07	854	854	850	850	3,500	425
2016-06-06	850	851	846	851	9,100	425.50
2016-06-03	849	850	841	847	8,500	423.50
2016-06-02	842	843	835	838	6,000	419
2016-06-01	833	842	833	836	3,200	418
2016-05-31	837	839	835	835	5,200	417.50
2016-05-30	839	840	837	837	4,100	418.50
2016-05-27	837	839	835	835	3,200	417.50
2016-05-26	836	838	835	835	5,200	417.50
2016-05-25	835	842	834	834	11,600	417
2016-05-24	839	841	836	839	5,000	419.50
2016-05-23	846	846	837	839	7,300	419.50
2016-05-20	849	850	837	842	14,600	421
2016-05-19	858	858	848	850	3,400	425
2016-05-18	851	851	847	848	7,000	424
2016-05-17	852	854	850	851	5,200	425.50
2016-05-16	852	855	850	850	6,800	425
2016-05-13	861	870	852	852	14,500	426
2016-05-12	856	859	854	856	7,100	428
2016-05-11	861	864	856	856	8,000	428
2016-05-10	851	865	851	858	27,700	429
2016-05-09	880	895	878	881	19,300	440.50
2016-05-06	864	877	862	870	8,600	435
2016-05-02	864	870	861	862	7,900	431
2016-04-28	873	877	866	867	9,100	433.50
2016-04-27	875	879	872	873	5,900	436.50
2016-04-26	874	881	871	874	7,900	437
2016-04-25	880	880	873	873	4,600	436.50
2016-04-22	872	878	869	878	6,600	439
2016-04-21	875	880	871	878	4,700	439
2016-04-20	881	881	869	869	4,700	434.50
2016-04-19	877	881	873	878	5,400	439
2016-04-18	870	886	867	867	3,500	433.50
2016-04-15	890	890	863	881	13,400	440.50
2016-04-14	874	891	873	891	8,500	445.50
2016-04-13	881	881	864	869	6,100	434.50
2016-04-12	883	888	852	869	13,600	434.50
2016-04-11	885	894	879	882	4,600	441
2016-04-08	872	899	872	888	7,000	444
2016-04-07	881	890	877	886	3,700	443
2016-04-06	886	893	883	884	4,600	442
2016-04-05	900	900	886	887	6,800	443.50
2016-04-04	885	908	879	901	13,800	450.50
2016-04-01	891	898	880	892	22,600	446
2016-03-31	899	899	891	897	2,800	448.50
2016-03-30	897	899	892	899	6,100	449.50
2016-03-29	896	899	870	899	20,000	449.50
2016-03-28	924	928	921	923	88,000	461.50
2016-03-25	920	924	919	920	11,500	460
2016-03-24	918	920	915	917	7,900	458.50
2016-03-23	917	919	910	918	10,000	459
2016-03-22	909	914	909	914	8,600	457
2016-03-18	904	907	900	902	6,800	451
2016-03-17	909	914	901	904	9,700	452
2016-03-16	907	909	904	906	5,900	453
2016-03-15	909	909	904	908	15,800	454
2016-03-14	908	908	902	907	11,700	453.50
2016-03-11	901	905	897	903	7,700	451.50
2016-03-10	898	903	896	901	12,900	450.50
2016-03-09	903	903	887	894	23,300	447
2016-03-08	907	907	900	903	12,000	451.50
2016-03-07	910	911	902	907	13,000	453.50
2016-03-04	900	909	900	908	5,300	454
2016-03-03	904	907	900	903	12,300	451.50
2016-03-02	907	918	902	905	15,400	452.50
2016-03-01	894	908	894	907	5,600	453.50
2016-02-29	907	910	892	893	9,400	446.50
2016-02-26	902	905	895	903	4,200	451.50
2016-02-25	901	902	890	901	3,500	450.50
2016-02-24	894	906	890	896	6,900	448
2016-02-23	898	904	893	895	8,500	447.50
2016-02-22	889	906	889	900	5,900	450
2016-02-19	878	905	878	898	6,500	449
2016-02-18	900	900	869	893	15,600	446.50
2016-02-17	881	900	881	894	6,300	447
2016-02-16	877	895	875	878	8,200	439
2016-02-15	889	891	870	877	20,600	438.50
2016-02-12	855	875	855	864	18,000	432
2016-02-10	902	904	880	882	21,800	441
2016-02-09	901	904	897	899	22,700	449.50
2016-02-08	903	918	899	906	26,200	453
2016-02-05	913	914	901	902	22,400	451
2016-02-04	918	920	909	914	12,000	457
2016-02-03	908	926	908	918	18,600	459
2016-02-02	919	926	906	918	26,300	459
2016-02-01	945	945	907	915	63,100	457.50
2016-01-29	816	828	816	828	3,900	414
2016-01-28	825	829	820	820	4,600	410
2016-01-27	826	829	820	825	3,000	412.50
2016-01-26	821	821	815	815	3,700	407.50
2016-01-25	819	823	809	823	4,300	411.50
2016-01-22	795	809	795	808	6,100	404
2016-01-21	800	811	793	793	9,700	396.50
2016-01-20	823	823	807	807	5,300	403.50
2016-01-19	828	831	823	823	2,600	411.50
2016-01-18	811	827	811	825	11,400	412.50
2016-01-15	856	856	834	834	8,700	417
2016-01-14	841	841	833	837	8,800	418.50
2016-01-13	836	846	836	843	10,700	421.50
2016-01-12	837	843	835	836	12,000	418
2016-01-08	841	852	838	839	5,900	419.50
2016-01-07	846	848	840	841	4,700	420.50
2016-01-06	851	875	846	846	8,100	423
2016-01-05	855	860	851	851	3,700	425.50
2016-01-04	850	865	846	849	5,500	424.50

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 [2016年度]

4718 (株)早稲田アカデミーの時系列データ [2016年度]