4718 (株)早稲田アカデミーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,937	1,975	1,866	1,936	11,300	968
2018-12-27	1,979	1,980	1,914	1,979	9,100	989.50
2018-12-26	1,811	1,891	1,811	1,850	10,200	925
2018-12-25	1,800	1,885	1,800	1,847	12,300	923.50
2018-12-21	1,930	1,941	1,844	1,908	10,800	954
2018-12-20	1,986	2,008	1,924	1,951	6,700	975.50
2018-12-19	2,020	2,029	1,999	2,017	2,400	1,008.50
2018-12-18	2,053	2,053	1,988	2,011	5,500	1,005.50
2018-12-17	2,076	2,141	2,021	2,081	10,000	1,040.50
2018-12-14	2,170	2,170	2,060	2,126	13,000	1,063
2018-12-13	2,018	2,120	2,018	2,120	8,600	1,060
2018-12-12	2,027	2,057	2,000	2,015	10,400	1,007.50
2018-12-11	2,112	2,150	2,013	2,018	10,100	1,009
2018-12-10	2,112	2,163	2,083	2,121	9,200	1,060.50
2018-12-07	2,148	2,249	2,148	2,177	6,800	1,088.50
2018-12-06	2,166	2,166	2,039	2,137	12,800	1,068.50
2018-12-05	2,196	2,224	2,166	2,180	13,600	1,090
2018-12-04	2,296	2,296	2,246	2,246	7,400	1,123
2018-12-03	2,311	2,334	2,264	2,299	11,000	1,149.50
2018-11-30	2,337	2,340	2,278	2,295	9,900	1,147.50
2018-11-29	2,255	2,364	2,237	2,353	12,500	1,176.50
2018-11-28	2,205	2,249	2,205	2,232	3,700	1,116
2018-11-27	2,224	2,224	2,188	2,205	9,000	1,102.50
2018-11-26	2,258	2,258	2,198	2,235	5,000	1,117.50
2018-11-22	2,315	2,328	2,243	2,261	4,200	1,130.50
2018-11-21	2,264	2,336	2,204	2,317	8,500	1,158.50
2018-11-20	2,346	2,346	2,308	2,314	6,600	1,157
2018-11-19	2,300	2,383	2,254	2,360	12,100	1,180
2018-11-16	2,362	2,419	2,333	2,333	15,200	1,166.50
2018-11-15	2,419	2,453	2,370	2,379	16,000	1,189.50
2018-11-14	2,447	2,474	2,447	2,469	18,400	1,234.50
2018-11-13	2,410	2,452	2,400	2,447	23,100	1,223.50
2018-11-12	2,370	2,434	2,370	2,412	10,900	1,206
2018-11-09	2,376	2,400	2,358	2,368	10,400	1,184
2018-11-08	2,380	2,411	2,357	2,400	23,300	1,200
2018-11-07	2,261	2,335	2,258	2,320	20,700	1,160
2018-11-06	2,171	2,241	2,153	2,228	10,400	1,114
2018-11-05	2,120	2,223	2,116	2,179	14,200	1,089.50
2018-11-02	2,187	2,190	2,113	2,140	19,800	1,070
2018-11-01	2,238	2,259	2,114	2,144	48,700	1,072
2018-10-31	1,970	1,998	1,927	1,998	14,300	999
2018-10-30	1,772	1,998	1,772	1,998	16,900	999
2018-10-29	1,782	1,875	1,782	1,812	8,100	906
2018-10-26	1,880	1,899	1,824	1,843	9,600	921.50
2018-10-25	1,890	1,894	1,842	1,879	12,600	939.50
2018-10-24	1,910	1,933	1,893	1,933	8,000	966.50
2018-10-23	1,964	1,968	1,917	1,926	8,200	963
2018-10-22	1,971	1,975	1,962	1,964	4,500	982
2018-10-19	1,948	1,993	1,921	1,989	9,100	994.50
2018-10-18	1,973	1,989	1,960	1,963	5,400	981.50
2018-10-17	1,928	1,975	1,907	1,969	5,900	984.50
2018-10-16	1,908	1,951	1,904	1,926	7,000	963
2018-10-15	1,941	1,941	1,905	1,913	6,500	956.50
2018-10-12	1,884	1,942	1,884	1,929	8,800	964.50
2018-10-11	1,878	1,897	1,844	1,895	13,800	947.50
2018-10-10	1,929	1,969	1,917	1,929	7,400	964.50
2018-10-09	1,899	1,916	1,874	1,913	6,800	956.50
2018-10-05	1,890	1,906	1,884	1,901	5,500	950.50
2018-10-04	1,919	1,938	1,891	1,898	8,000	949
2018-10-03	1,943	1,953	1,912	1,926	9,000	963
2018-10-02	1,975	1,981	1,949	1,952	9,400	976
2018-10-01	1,945	1,983	1,945	1,974	8,200	987
2018-09-28	1,969	1,976	1,940	1,944	13,700	972
2018-09-27	2,000	2,002	1,961	1,973	7,500	986.50
2018-09-26	2,006	2,010	1,951	2,000	11,000	1,000
2018-09-25	1,952	2,004	1,948	2,004	13,600	1,002
2018-09-21	1,957	1,975	1,931	1,952	8,200	976
2018-09-20	1,972	1,972	1,940	1,959	3,600	979.50
2018-09-19	1,928	1,963	1,915	1,946	8,000	973
2018-09-18	1,923	1,950	1,913	1,928	4,400	964
2018-09-14	1,912	1,933	1,905	1,923	8,000	961.50
2018-09-13	1,923	1,929	1,905	1,929	4,600	964.50
2018-09-12	1,937	1,937	1,907	1,923	5,200	961.50
2018-09-11	1,944	1,947	1,925	1,932	4,400	966
2018-09-10	1,983	1,983	1,920	1,927	4,200	963.50
2018-09-07	1,938	1,946	1,897	1,943	4,600	971.50
2018-09-06	1,900	1,935	1,886	1,926	6,000	963
2018-09-05	1,945	1,949	1,890	1,903	7,200	951.50
2018-09-04	1,942	1,949	1,940	1,946	2,500	973
2018-09-03	1,944	1,957	1,927	1,942	4,100	971
2018-08-31	1,952	1,980	1,925	1,960	5,800	980
2018-08-30	1,960	1,974	1,932	1,973	4,400	986.50
2018-08-29	1,961	1,979	1,933	1,959	6,300	979.50
2018-08-28	2,033	2,033	1,921	1,921	10,600	960.50
2018-08-27	1,990	2,001	1,964	2,000	6,800	1,000
2018-08-24	1,927	1,988	1,915	1,973	5,700	986.50
2018-08-23	1,938	1,965	1,925	1,927	6,800	963.50
2018-08-22	1,904	1,975	1,894	1,958	10,100	979
2018-08-21	1,964	1,964	1,890	1,904	12,900	952
2018-08-20	1,960	2,001	1,952	1,976	9,000	988
2018-08-17	1,964	2,004	1,958	1,965	7,000	982.50
2018-08-16	1,957	1,991	1,956	1,956	7,900	978
2018-08-15	2,084	2,115	1,971	1,986	9,700	993
2018-08-14	1,964	2,100	1,964	2,055	15,200	1,027.50
2018-08-13	2,004	2,025	1,964	1,964	7,200	982
2018-08-10	2,046	2,047	1,977	2,009	19,300	1,004.50
2018-08-09	2,054	2,062	2,039	2,045	9,300	1,022.50
2018-08-08	2,100	2,108	2,052	2,074	12,700	1,037
2018-08-07	2,077	2,119	2,077	2,108	9,400	1,054
2018-08-06	2,131	2,148	2,074	2,094	15,500	1,047
2018-08-03	2,171	2,205	2,143	2,148	8,000	1,074
2018-08-02	2,179	2,199	2,138	2,171	7,600	1,085.50
2018-08-01	2,113	2,270	2,113	2,180	24,100	1,090
2018-07-31	2,200	2,230	2,182	2,213	11,900	1,106.50
2018-07-30	2,237	2,254	2,217	2,221	8,800	1,110.50
2018-07-27	2,294	2,307	2,244	2,265	6,900	1,132.50
2018-07-26	2,276	2,318	2,266	2,294	10,200	1,147
2018-07-25	2,360	2,360	2,278	2,291	9,100	1,145.50
2018-07-24	2,394	2,396	2,359	2,365	5,700	1,182.50
2018-07-23	2,390	2,394	2,370	2,394	7,400	1,197
2018-07-20	2,362	2,397	2,360	2,396	6,000	1,198
2018-07-19	2,394	2,394	2,367	2,370	3,000	1,185
2018-07-18	2,383	2,417	2,383	2,402	12,500	1,201
2018-07-17	2,343	2,420	2,343	2,400	10,800	1,200
2018-07-13	2,384	2,384	2,335	2,341	15,000	1,170.50
2018-07-12	2,283	2,356	2,268	2,339	17,900	1,169.50
2018-07-11	2,271	2,299	2,263	2,271	8,200	1,135.50
2018-07-10	2,261	2,320	2,259	2,283	14,300	1,141.50
2018-07-09	2,265	2,300	2,255	2,271	11,900	1,135.50
2018-07-06	2,265	2,297	2,248	2,280	24,100	1,140
2018-07-05	2,329	2,329	2,263	2,276	10,900	1,138
2018-07-04	2,276	2,312	2,251	2,303	13,400	1,151.50
2018-07-03	2,276	2,340	2,216	2,288	28,700	1,144
2018-07-02	2,414	2,414	2,293	2,297	19,800	1,148.50
2018-06-29	2,418	2,427	2,376	2,414	9,300	1,207
2018-06-28	2,424	2,424	2,375	2,418	10,000	1,209
2018-06-27	2,388	2,458	2,382	2,432	9,300	1,216
2018-06-26	2,401	2,439	2,391	2,416	15,100	1,208
2018-06-25	2,474	2,501	2,405	2,416	16,700	1,208
2018-06-22	2,378	2,476	2,378	2,474	15,800	1,237
2018-06-21	2,346	2,410	2,318	2,389	17,000	1,194.50
2018-06-20	2,401	2,410	2,300	2,361	39,100	1,180.50
2018-06-19	2,496	2,548	2,417	2,421	27,500	1,210.50
2018-06-18	2,489	2,530	2,398	2,506	30,900	1,253
2018-06-15	2,398	2,479	2,378	2,473	45,600	1,236.50
2018-06-14	2,317	2,348	2,312	2,348	8,200	1,174
2018-06-13	2,275	2,330	2,275	2,298	14,700	1,149
2018-06-12	2,302	2,329	2,266	2,268	16,300	1,134
2018-06-11	2,322	2,345	2,263	2,312	26,600	1,156
2018-06-08	2,268	2,294	2,253	2,294	20,300	1,147
2018-06-07	2,222	2,295	2,222	2,261	31,800	1,130.50
2018-06-06	2,289	2,359	2,206	2,209	41,700	1,104.50
2018-06-05	2,207	2,390	2,207	2,316	53,500	1,158
2018-06-04	2,288	2,288	2,203	2,206	19,800	1,103
2018-06-01	2,194	2,300	2,174	2,288	37,300	1,144
2018-05-31	2,182	2,222	2,165	2,193	23,200	1,096.50
2018-05-30	2,138	2,168	2,138	2,168	8,300	1,084
2018-05-29	2,126	2,166	2,126	2,165	19,400	1,082.50
2018-05-28	2,186	2,186	2,110	2,126	22,100	1,063
2018-05-25	2,163	2,197	2,160	2,186	17,400	1,093
2018-05-24	2,148	2,209	2,148	2,181	15,700	1,090.50
2018-05-23	2,197	2,238	2,125	2,129	29,900	1,064.50
2018-05-22	2,070	2,200	2,070	2,172	47,700	1,086
2018-05-21	2,010	2,077	2,010	2,062	29,300	1,031
2018-05-18	2,000	2,014	1,998	2,006	17,900	1,003
2018-05-17	1,999	2,000	1,991	1,999	13,700	999.50
2018-05-16	1,965	1,996	1,956	1,983	11,400	991.50
2018-05-15	1,904	1,970	1,904	1,964	21,300	982
2018-05-14	1,925	1,932	1,904	1,910	16,700	955
2018-05-11	1,992	1,992	1,943	1,949	50,000	974.50
2018-05-10	2,000	2,025	1,934	1,992	156,200	996
2018-05-09	1,683	1,692	1,677	1,692	4,400	846
2018-05-08	1,683	1,691	1,683	1,690	6,000	845
2018-05-07	1,657	1,688	1,657	1,684	9,300	842
2018-05-02	1,664	1,675	1,654	1,669	2,500	834.50
2018-05-01	1,676	1,676	1,661	1,668	2,400	834
2018-04-27	1,671	1,685	1,671	1,683	4,000	841.50
2018-04-26	1,678	1,686	1,670	1,684	6,000	842
2018-04-25	1,674	1,681	1,674	1,678	5,700	839
2018-04-24	1,665	1,684	1,665	1,684	5,300	842
2018-04-23	1,669	1,673	1,666	1,669	2,800	834.50
2018-04-20	1,675	1,679	1,674	1,679	3,300	839.50
2018-04-19	1,674	1,677	1,667	1,676	3,100	838
2018-04-18	1,660	1,673	1,660	1,671	3,400	835.50
2018-04-17	1,675	1,675	1,658	1,673	8,900	836.50
2018-04-16	1,671	1,676	1,661	1,676	4,500	838
2018-04-13	1,665	1,679	1,660	1,672	19,100	836
2018-04-12	1,635	1,660	1,623	1,652	17,200	826
2018-04-11	1,610	1,633	1,610	1,621	7,400	810.50
2018-04-10	1,602	1,620	1,591	1,615	8,800	807.50
2018-04-09	1,573	1,618	1,566	1,614	10,900	807
2018-04-06	1,580	1,593	1,571	1,573	7,300	786.50
2018-04-05	1,590	1,596	1,578	1,590	3,500	795
2018-04-04	1,571	1,594	1,567	1,581	10,700	790.50
2018-04-03	1,561	1,567	1,552	1,562	7,300	781
2018-03-30	1,609	1,609	1,576	1,581	18,900	790.50
2018-03-29	1,594	1,598	1,576	1,593	7,600	796.50
2018-03-28	1,551	1,595	1,525	1,593	32,600	796.50
2018-03-27	1,600	1,600	1,590	1,591	52,100	795.50
2018-03-26	1,610	1,610	1,592	1,600	28,800	800
2018-03-23	1,660	1,660	1,628	1,629	17,100	814.50
2018-03-22	1,661	1,675	1,661	1,670	15,700	835
2018-03-20	1,650	1,661	1,643	1,661	10,200	830.50
2018-03-19	1,674	1,674	1,659	1,664	10,000	832
2018-03-16	1,679	1,679	1,671	1,675	5,700	837.50
2018-03-15	1,670	1,687	1,670	1,683	8,300	841.50
2018-03-14	1,690	1,691	1,675	1,685	11,300	842.50
2018-03-13	1,689	1,700	1,673	1,690	41,200	845
2018-03-12	1,678	1,678	1,657	1,659	6,900	829.50
2018-03-09	1,682	1,683	1,665	1,675	10,400	837.50
2018-03-08	1,667	1,671	1,653	1,671	9,200	835.50
2018-03-07	1,644	1,680	1,643	1,674	18,700	837
2018-03-06	1,639	1,659	1,635	1,644	8,800	822
2018-03-05	1,640	1,640	1,615	1,623	22,900	811.50
2018-03-02	1,640	1,663	1,620	1,663	25,200	831.50
2018-03-01	1,666	1,676	1,656	1,659	21,300	829.50
2018-02-28	1,670	1,682	1,666	1,678	26,900	839
2018-02-27	1,682	1,684	1,673	1,680	19,200	840
2018-02-26	1,678	1,691	1,663	1,683	45,400	841.50
2018-02-23	1,718	1,725	1,671	1,688	262,800	844
2018-02-22	1,696	1,719	1,691	1,711	56,600	855.50
2018-02-21	1,701	1,737	1,701	1,718	28,600	859
2018-02-20	1,774	1,774	1,724	1,737	25,100	868.50
2018-02-19	1,826	1,826	1,777	1,790	30,200	895
2018-02-16	1,755	1,843	1,755	1,835	25,200	917.50
2018-02-15	1,770	1,770	1,738	1,755	9,300	877.50
2018-02-14	1,753	1,753	1,720	1,747	7,600	873.50
2018-02-13	1,720	1,745	1,707	1,729	6,000	864.50
2018-02-09	1,694	1,722	1,655	1,697	8,300	848.50
2018-02-08	1,701	1,740	1,682	1,714	8,100	857
2018-02-07	1,759	1,759	1,680	1,689	8,600	844.50
2018-02-06	1,604	1,675	1,596	1,639	17,500	819.50
2018-02-05	1,737	1,737	1,691	1,700	6,000	850
2018-02-02	1,768	1,768	1,750	1,751	4,500	875.50
2018-02-01	1,737	1,770	1,737	1,762	4,400	881
2018-01-31	1,757	1,768	1,737	1,737	3,400	868.50
2018-01-30	1,761	1,770	1,753	1,768	5,200	884
2018-01-29	1,752	1,787	1,746	1,761	6,800	880.50
2018-01-26	1,777	1,777	1,755	1,756	5,400	878
2018-01-25	1,788	1,788	1,767	1,775	4,800	887.50
2018-01-24	1,775	1,779	1,761	1,779	11,200	889.50
2018-01-23	1,738	1,783	1,725	1,758	21,900	879
2018-01-22	1,710	1,725	1,707	1,725	5,000	862.50
2018-01-19	1,700	1,710	1,700	1,708	5,000	854
2018-01-18	1,700	1,715	1,700	1,702	6,300	851
2018-01-17	1,705	1,708	1,697	1,705	3,700	852.50
2018-01-16	1,695	1,714	1,695	1,707	3,000	853.50
2018-01-15	1,719	1,721	1,670	1,709	14,700	854.50
2018-01-12	1,693	1,733	1,693	1,708	14,300	854
2018-01-11	1,713	1,731	1,713	1,726	6,700	863
2018-01-10	1,710	1,720	1,710	1,720	4,500	860
2018-01-09	1,716	1,721	1,711	1,713	4,000	856.50
2018-01-05	1,719	1,719	1,703	1,715	5,100	857.50
2018-01-04	1,701	1,730	1,700	1,730	8,200	865

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 [2018年度]

4718 (株)早稲田アカデミーの時系列データ [2018年度]