4718 (株)早稲田アカデミーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,001	1,001	989	993	12,800	993
2020-12-29	993	1,007	986	1,007	12,400	1,007
2020-12-28	990	994	983	991	14,200	991
2020-12-25	980	989	980	988	5,000	988
2020-12-24	975	988	975	978	15,100	978
2020-12-23	1,002	1,002	981	988	7,000	988
2020-12-22	1,010	1,010	978	1,004	16,400	1,004
2020-12-21	1,005	1,016	1,005	1,016	16,500	1,016
2020-12-18	1,000	1,005	987	1,005	20,600	1,005
2020-12-17	998	1,001	990	999	14,200	999
2020-12-16	977	998	975	998	15,900	998
2020-12-15	995	995	977	977	25,100	977
2020-12-14	1,010	1,010	991	996	22,000	996
2020-12-11	996	1,017	993	1,003	44,600	1,003
2020-12-10	979	989	972	982	9,400	982
2020-12-09	974	982	971	980	9,100	980
2020-12-08	964	972	964	970	8,700	970
2020-12-07	975	976	962	964	14,800	964
2020-12-04	961	972	961	967	11,200	967
2020-12-03	964	983	955	956	17,100	956
2020-12-02	987	987	965	965	19,400	965
2020-12-01	958	989	958	983	23,700	983
2020-11-30	970	974	953	953	21,400	953
2020-11-27	960	971	954	962	19,600	962
2020-11-26	951	971	951	954	10,100	954
2020-11-25	951	968	946	946	24,600	946
2020-11-24	954	957	939	951	13,100	951
2020-11-20	948	954	937	939	20,200	939
2020-11-19	963	963	941	943	20,800	943
2020-11-18	979	979	960	963	15,000	963
2020-11-17	984	984	970	976	17,400	976
2020-11-16	980	982	957	978	32,000	978
2020-11-13	987	987	971	973	20,000	973
2020-11-12	999	999	977	991	14,500	991
2020-11-11	1,000	1,000	984	995	22,000	995
2020-11-10	986	998	977	997	27,700	997
2020-11-09	990	990	978	986	9,600	986
2020-11-06	984	986	972	986	15,700	986
2020-11-05	979	986	970	984	24,600	984
2020-11-04	968	978	960	973	13,600	973
2020-11-02	947	972	947	972	13,700	972
2020-10-30	986	986	943	967	21,400	967
2020-10-29	969	994	956	988	22,400	988
2020-10-28	948	985	947	971	28,100	971
2020-10-27	934	948	925	948	18,500	948
2020-10-26	950	956	935	935	13,900	935
2020-10-23	960	967	941	950	16,700	950
2020-10-22	983	984	960	960	15,900	960
2020-10-21	992	1,004	978	988	9,400	988
2020-10-20	994	995	979	992	7,600	992
2020-10-19	985	994	979	994	10,500	994
2020-10-16	983	983	967	981	10,600	981
2020-10-15	994	994	973	975	15,600	975
2020-10-14	976	994	975	994	13,300	994
2020-10-13	977	977	965	969	8,900	969
2020-10-12	981	981	963	971	16,000	971
2020-10-09	978	984	968	982	12,200	982
2020-10-08	1,000	1,000	973	977	25,700	977
2020-10-07	1,006	1,006	993	1,000	10,400	1,000
2020-10-06	1,003	1,008	995	1,006	12,800	1,006
2020-10-05	992	1,009	992	1,009	23,200	1,009
2020-10-02	1,013	1,025	983	983	35,000	983
2020-09-30	1,036	1,048	1,005	1,007	32,900	1,007
2020-09-29	1,054	1,054	1,017	1,030	131,300	1,030
2020-09-28	1,044	1,071	1,041	1,066	163,000	1,066
2020-09-25	1,011	1,040	1,011	1,040	62,900	1,040
2020-09-24	1,015	1,021	1,003	1,009	35,800	1,009
2020-09-23	1,015	1,019	1,011	1,016	25,400	1,016
2020-09-18	1,000	1,024	1,000	1,024	40,000	1,024
2020-09-17	1,000	1,009	991	1,009	39,600	1,009
2020-09-16	1,012	1,012	987	1,005	43,800	1,005
2020-09-15	1,030	1,030	1,001	1,008	27,800	1,008
2020-09-14	995	1,035	993	1,032	58,500	1,032
2020-09-11	979	986	970	985	89,300	985
2020-09-10	975	979	967	969	31,900	969
2020-09-09	966	975	965	973	30,100	973
2020-09-08	957	980	954	980	37,300	980
2020-09-07	947	968	945	958	79,900	958
2020-09-04	944	948	934	948	63,400	948
2020-09-03	940	956	934	945	37,500	945
2020-09-02	949	954	928	932	68,400	932
2020-09-01	957	963	950	954	20,300	954
2020-08-31	955	965	942	948	37,000	948
2020-08-28	981	985	947	960	79,600	960
2020-08-27	945	995	945	995	32,800	995
2020-08-26	942	948	933	945	10,200	945
2020-08-25	943	948	931	938	18,700	938
2020-08-24	947	950	926	928	32,700	928
2020-08-21	922	945	919	944	62,800	944
2020-08-20	935	935	915	917	10,400	917
2020-08-19	934	937	921	931	18,700	931
2020-08-18	952	955	933	940	13,900	940
2020-08-17	945	958	936	939	15,300	939
2020-08-14	922	943	921	942	81,000	942
2020-08-13	927	927	911	921	17,600	921
2020-08-12	898	915	887	914	23,100	914
2020-08-11	865	903	865	898	44,500	898
2020-08-07	859	865	852	865	22,800	865
2020-08-06	863	863	850	856	9,900	856
2020-08-05	852	864	833	864	18,000	864
2020-08-04	840	865	832	852	31,300	852
2020-08-03	900	909	813	825	92,000	825
2020-07-31	969	969	928	928	45,000	928
2020-07-30	965	987	956	985	23,000	985
2020-07-29	968	969	961	961	9,900	961
2020-07-28	975	977	969	973	7,100	973
2020-07-27	962	975	954	975	20,600	975
2020-07-22	974	974	957	962	25,200	962
2020-07-21	956	986	956	986	22,400	986
2020-07-20	954	959	944	955	10,400	955
2020-07-17	951	963	937	963	15,000	963
2020-07-16	973	973	946	946	13,500	946
2020-07-15	957	972	946	972	29,500	972
2020-07-14	943	953	930	953	25,400	953
2020-07-13	934	948	923	943	14,600	943
2020-07-10	930	932	910	919	31,800	919
2020-07-09	941	941	922	923	16,400	923
2020-07-08	948	950	936	939	12,300	939
2020-07-07	958	962	942	951	16,100	951
2020-07-06	946	960	943	949	17,500	949
2020-07-03	939	956	936	943	13,400	943
2020-07-02	965	965	933	934	24,800	934
2020-07-01	972	973	949	952	13,500	952
2020-06-30	995	995	961	972	28,700	972
2020-06-29	935	996	933	988	71,400	988
2020-06-26	930	939	923	935	28,800	935
2020-06-25	910	923	908	923	13,000	923
2020-06-24	911	916	905	908	7,700	908
2020-06-23	903	911	900	911	22,000	911
2020-06-22	904	914	900	911	18,500	911
2020-06-19	920	920	902	908	20,700	908
2020-06-18	937	940	908	925	19,100	925
2020-06-17	943	949	929	934	20,900	934
2020-06-16	939	948	931	948	19,300	948
2020-06-15	956	956	923	924	31,600	924
2020-06-12	954	962	936	961	38,100	961
2020-06-11	960	962	949	954	16,500	954
2020-06-10	963	963	955	959	7,600	959
2020-06-09	959	968	950	967	22,000	967
2020-06-08	960	964	944	959	21,600	959
2020-06-05	959	959	944	948	16,100	948
2020-06-04	960	962	937	962	33,800	962
2020-06-03	963	963	942	957	28,800	957
2020-06-02	958	963	949	957	19,400	957
2020-06-01	976	979	939	958	36,000	958
2020-05-29	992	998	976	980	22,500	980
2020-05-28	983	997	977	997	44,900	997
2020-05-27	986	986	969	982	27,300	982
2020-05-26	969	986	960	986	44,800	986
2020-05-25	959	970	950	964	35,600	964
2020-05-22	962	966	949	956	12,600	956
2020-05-21	951	961	936	958	47,200	958
2020-05-20	969	969	953	960	13,600	960
2020-05-19	965	965	944	960	22,300	960
2020-05-18	932	954	932	947	27,800	947
2020-05-15	946	946	911	933	27,700	933
2020-05-14	990	1,004	936	936	39,800	936
2020-05-13	972	992	969	988	18,500	988
2020-05-12	1,000	1,006	978	991	21,400	991
2020-05-11	973	1,004	973	1,000	26,300	1,000
2020-05-08	1,011	1,013	967	971	29,600	971
2020-05-07	990	1,017	986	996	50,200	996
2020-05-01	970	974	952	966	38,800	966
2020-04-30	997	1,005	972	978	57,100	978
2020-04-28	1,040	1,050	999	1,008	131,700	1,008
2020-04-27	1,035	1,046	1,026	1,035	36,700	1,035
2020-04-24	1,027	1,037	997	1,034	33,900	1,034
2020-04-23	1,043	1,043	1,020	1,027	24,800	1,027
2020-04-22	1,049	1,056	1,034	1,043	25,400	1,043
2020-04-21	1,055	1,055	1,033	1,054	34,000	1,054
2020-04-20	1,028	1,065	1,028	1,055	65,300	1,055
2020-04-17	970	1,028	970	1,028	58,200	1,028
2020-04-16	961	967	941	966	42,300	966
2020-04-15	978	978	948	961	29,100	961
2020-04-14	978	986	952	974	43,400	974
2020-04-13	970	983	951	960	40,100	960
2020-04-10	965	984	952	972	62,400	972
2020-04-09	942	968	932	954	64,600	954
2020-04-08	855	960	848	933	197,500	933
2020-04-07	848	859	805	852	71,300	852
2020-04-06	850	881	835	848	56,600	848
2020-04-03	870	875	848	855	30,900	855
2020-04-02	868	880	853	868	20,200	868
2020-04-01	899	902	870	881	26,700	881
2020-03-31	917	925	894	912	31,900	912
2020-03-30	908	924	869	922	82,700	922
2020-03-27	896	930	886	930	124,700	930
2020-03-26	870	886	837	881	59,900	881
2020-03-25	872	879	849	868	58,200	868
2020-03-24	863	875	812	842	79,400	842
2020-03-23	809	848	804	848	61,100	848
2020-03-19	833	839	785	805	49,500	805
2020-03-18	838	850	806	806	59,000	806
2020-03-17	770	832	753	825	79,000	825
2020-03-16	791	820	762	785	71,800	785
2020-03-13	800	808	751	774	102,400	774
2020-03-12	818	839	809	830	106,000	830
2020-03-11	857	865	819	832	50,700	832
2020-03-10	800	860	780	854	62,900	854
2020-03-09	824	847	806	830	78,900	830
2020-03-06	873	875	841	858	82,400	858
2020-03-05	898	900	868	888	45,100	888
2020-03-04	864	891	857	883	46,400	883
2020-03-03	919	925	865	874	51,300	874
2020-03-02	828	917	826	890	69,900	890
2020-02-28	862	877	831	831	91,300	831
2020-02-27	950	962	894	903	90,700	903
2020-02-26	971	986	937	952	82,100	952
2020-02-25	988	1,011	978	986	77,700	986
2020-02-21	1,042	1,050	1,032	1,040	24,200	1,040
2020-02-20	1,069	1,069	1,026	1,042	35,000	1,042
2020-02-19	1,066	1,089	1,057	1,061	29,600	1,061
2020-02-18	1,071	1,092	1,068	1,068	39,100	1,068
2020-02-17	1,074	1,095	1,074	1,079	32,400	1,079
2020-02-14	1,085	1,094	1,071	1,093	33,500	1,093
2020-02-13	1,082	1,094	1,072	1,087	42,800	1,087
2020-02-12	1,090	1,100	1,065	1,085	52,800	1,085
2020-02-10	1,072	1,096	1,064	1,095	44,900	1,095
2020-02-07	1,090	1,107	1,081	1,082	33,100	1,082
2020-02-06	1,081	1,095	1,071	1,090	53,900	1,090
2020-02-05	1,091	1,093	1,070	1,078	49,400	1,078
2020-02-04	1,073	1,095	1,072	1,088	27,200	1,088
2020-02-03	1,120	1,120	1,064	1,073	87,400	1,073
2020-01-31	1,131	1,159	1,129	1,129	28,100	1,129
2020-01-30	1,150	1,151	1,119	1,140	43,600	1,140
2020-01-29	1,161	1,163	1,141	1,150	22,700	1,150
2020-01-28	1,141	1,167	1,141	1,157	23,500	1,157
2020-01-27	1,148	1,178	1,127	1,159	36,000	1,159
2020-01-24	1,200	1,200	1,168	1,173	27,300	1,173
2020-01-23	1,188	1,205	1,183	1,192	15,600	1,192
2020-01-22	1,200	1,213	1,190	1,190	24,000	1,190
2020-01-21	1,195	1,200	1,182	1,198	18,200	1,198
2020-01-20	1,177	1,197	1,175	1,195	17,800	1,195
2020-01-17	1,161	1,177	1,155	1,177	17,200	1,177
2020-01-16	1,170	1,172	1,153	1,164	14,800	1,164
2020-01-15	1,196	1,196	1,158	1,170	36,700	1,170
2020-01-14	1,121	1,179	1,112	1,179	72,400	1,179
2020-01-10	1,121	1,124	1,104	1,107	19,600	1,107
2020-01-09	1,091	1,121	1,090	1,102	34,000	1,102
2020-01-08	1,076	1,099	1,057	1,090	56,200	1,090
2020-01-07	1,030	1,084	1,030	1,077	35,800	1,077
2020-01-06	1,029	1,029	1,005	1,025	30,500	1,025

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 [2020年度]

4718 (株)早稲田アカデミーの時系列データ [2020年度]