4718 (株)早稲田アカデミー の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,052 | 1,057 | 1,045 | 1,045 | 25,400 | 1,045 |
| 2021-12-29 | 1,051 | 1,064 | 1,049 | 1,060 | 26,300 | 1,060 |
| 2021-12-28 | 1,059 | 1,061 | 1,054 | 1,060 | 22,600 | 1,060 |
| 2021-12-27 | 1,050 | 1,059 | 1,042 | 1,059 | 39,800 | 1,059 |
| 2021-12-24 | 1,068 | 1,068 | 1,049 | 1,056 | 20,100 | 1,056 |
| 2021-12-23 | 1,059 | 1,068 | 1,054 | 1,068 | 17,000 | 1,068 |
| 2021-12-22 | 1,059 | 1,059 | 1,048 | 1,059 | 21,500 | 1,059 |
| 2021-12-21 | 1,050 | 1,055 | 1,045 | 1,055 | 27,900 | 1,055 |
| 2021-12-20 | 1,060 | 1,060 | 1,035 | 1,038 | 24,400 | 1,038 |
| 2021-12-17 | 1,070 | 1,070 | 1,049 | 1,060 | 28,900 | 1,060 |
| 2021-12-16 | 1,067 | 1,082 | 1,064 | 1,068 | 47,700 | 1,068 |
| 2021-12-15 | 1,054 | 1,061 | 1,046 | 1,056 | 41,300 | 1,056 |
| 2021-12-14 | 1,043 | 1,050 | 1,039 | 1,050 | 27,200 | 1,050 |
| 2021-12-13 | 1,048 | 1,050 | 1,041 | 1,048 | 27,400 | 1,048 |
| 2021-12-10 | 1,049 | 1,049 | 1,035 | 1,046 | 34,200 | 1,046 |
| 2021-12-09 | 1,030 | 1,047 | 1,026 | 1,047 | 23,800 | 1,047 |
| 2021-12-08 | 1,045 | 1,046 | 1,033 | 1,040 | 25,800 | 1,040 |
| 2021-12-07 | 1,038 | 1,043 | 1,026 | 1,043 | 34,800 | 1,043 |
| 2021-12-06 | 1,026 | 1,044 | 1,019 | 1,036 | 42,400 | 1,036 |
| 2021-12-03 | 1,005 | 1,016 | 1,001 | 1,014 | 30,200 | 1,014 |
| 2021-12-02 | 994 | 1,001 | 987 | 991 | 31,300 | 991 |
| 2021-12-01 | 987 | 1,005 | 982 | 994 | 32,300 | 994 |
| 2021-11-30 | 1,000 | 1,005 | 977 | 977 | 40,100 | 977 |
| 2021-11-29 | 997 | 1,000 | 963 | 979 | 51,100 | 979 |
| 2021-11-26 | 1,024 | 1,024 | 997 | 1,007 | 39,700 | 1,007 |
| 2021-11-25 | 1,030 | 1,040 | 1,019 | 1,033 | 28,100 | 1,033 |
| 2021-11-24 | 1,044 | 1,045 | 1,011 | 1,017 | 29,300 | 1,017 |
| 2021-11-22 | 1,010 | 1,034 | 1,003 | 1,033 | 34,300 | 1,033 |
| 2021-11-19 | 1,007 | 1,017 | 1,003 | 1,003 | 18,300 | 1,003 |
| 2021-11-18 | 1,010 | 1,014 | 1,001 | 1,006 | 13,200 | 1,006 |
| 2021-11-17 | 1,040 | 1,040 | 1,015 | 1,015 | 17,700 | 1,015 |
| 2021-11-16 | 1,057 | 1,057 | 1,035 | 1,040 | 18,700 | 1,040 |
| 2021-11-15 | 1,030 | 1,050 | 1,026 | 1,047 | 41,400 | 1,047 |
| 2021-11-12 | 1,032 | 1,043 | 1,022 | 1,030 | 27,000 | 1,030 |
| 2021-11-11 | 1,040 | 1,043 | 1,030 | 1,031 | 40,100 | 1,031 |
| 2021-11-10 | 1,021 | 1,040 | 1,021 | 1,035 | 28,300 | 1,035 |
| 2021-11-09 | 1,039 | 1,044 | 1,018 | 1,018 | 22,900 | 1,018 |
| 2021-11-08 | 1,069 | 1,073 | 1,033 | 1,040 | 40,800 | 1,040 |
| 2021-11-05 | 1,044 | 1,075 | 1,044 | 1,075 | 61,600 | 1,075 |
| 2021-11-04 | 1,056 | 1,058 | 1,041 | 1,057 | 32,500 | 1,057 |
| 2021-11-02 | 1,061 | 1,061 | 1,048 | 1,048 | 35,400 | 1,048 |
| 2021-11-01 | 1,050 | 1,074 | 1,035 | 1,067 | 102,800 | 1,067 |
| 2021-10-29 | 1,014 | 1,027 | 1,008 | 1,020 | 39,300 | 1,020 |
| 2021-10-28 | 1,016 | 1,035 | 1,011 | 1,025 | 298,800 | 1,025 |
| 2021-10-27 | 1,008 | 1,024 | 1,002 | 1,024 | 44,000 | 1,024 |
| 2021-10-26 | 999 | 1,009 | 999 | 1,001 | 25,700 | 1,001 |
| 2021-10-25 | 1,004 | 1,011 | 998 | 999 | 28,000 | 999 |
| 2021-10-22 | 1,005 | 1,011 | 1,000 | 1,004 | 34,000 | 1,004 |
| 2021-10-21 | 1,030 | 1,031 | 1,003 | 1,003 | 53,300 | 1,003 |
| 2021-10-20 | 1,031 | 1,038 | 1,030 | 1,030 | 44,500 | 1,030 |
| 2021-10-19 | 1,025 | 1,040 | 1,025 | 1,030 | 72,600 | 1,030 |
| 2021-10-18 | 1,010 | 1,024 | 1,007 | 1,024 | 89,100 | 1,024 |
| 2021-10-15 | 1,008 | 1,012 | 1,000 | 1,008 | 51,500 | 1,008 |
| 2021-10-14 | 990 | 1,000 | 989 | 1,000 | 41,100 | 1,000 |
| 2021-10-13 | 990 | 999 | 984 | 987 | 35,500 | 987 |
| 2021-10-12 | 1,010 | 1,010 | 994 | 995 | 53,600 | 995 |
| 2021-10-11 | 992 | 1,014 | 991 | 1,010 | 104,800 | 1,010 |
| 2021-10-08 | 992 | 995 | 981 | 987 | 47,500 | 987 |
| 2021-10-07 | 993 | 1,005 | 986 | 992 | 86,800 | 992 |
| 2021-10-06 | 993 | 1,012 | 984 | 987 | 118,400 | 987 |
| 2021-10-05 | 981 | 999 | 978 | 992 | 91,500 | 992 |
| 2021-10-04 | 980 | 983 | 972 | 982 | 40,900 | 982 |
| 2021-10-01 | 980 | 980 | 965 | 975 | 44,200 | 975 |
| 2021-09-30 | 977 | 993 | 977 | 988 | 86,300 | 988 |
| 2021-09-29 | 961 | 978 | 943 | 978 | 254,000 | 978 |
| 2021-09-28 | 991 | 991 | 972 | 977 | 319,000 | 977 |
| 2021-09-27 | 995 | 1,003 | 988 | 990 | 139,300 | 990 |
| 2021-09-24 | 985 | 991 | 980 | 991 | 74,400 | 991 |
| 2021-09-22 | 974 | 984 | 971 | 975 | 57,700 | 975 |
| 2021-09-21 | 967 | 981 | 964 | 978 | 62,900 | 978 |
| 2021-09-17 | 971 | 982 | 965 | 982 | 52,600 | 982 |
| 2021-09-16 | 984 | 984 | 963 | 970 | 53,100 | 970 |
| 2021-09-15 | 984 | 987 | 977 | 981 | 47,900 | 981 |
| 2021-09-14 | 999 | 1,001 | 984 | 990 | 73,000 | 990 |
| 2021-09-13 | 995 | 1,000 | 994 | 1,000 | 76,800 | 1,000 |
| 2021-09-10 | 988 | 994 | 982 | 992 | 88,700 | 992 |
| 2021-09-09 | 969 | 992 | 968 | 989 | 122,000 | 989 |
| 2021-09-08 | 970 | 970 | 964 | 970 | 49,300 | 970 |
| 2021-09-07 | 970 | 974 | 963 | 969 | 75,900 | 969 |
| 2021-09-06 | 969 | 971 | 960 | 964 | 60,200 | 964 |
| 2021-09-03 | 960 | 965 | 957 | 962 | 70,200 | 962 |
| 2021-09-02 | 958 | 965 | 955 | 960 | 70,400 | 960 |
| 2021-09-01 | 958 | 958 | 948 | 952 | 54,900 | 952 |
| 2021-08-31 | 954 | 960 | 950 | 950 | 95,000 | 950 |
| 2021-08-30 | 961 | 972 | 948 | 948 | 109,900 | 948 |
| 2021-08-27 | 950 | 959 | 943 | 958 | 149,500 | 958 |
| 2021-08-26 | 1,000 | 1,005 | 955 | 961 | 612,800 | 961 |
| 2021-08-25 | 930 | 932 | 921 | 927 | 19,600 | 927 |
| 2021-08-24 | 920 | 934 | 920 | 928 | 43,700 | 928 |
| 2021-08-23 | 917 | 923 | 916 | 923 | 27,500 | 923 |
| 2021-08-20 | 910 | 918 | 910 | 916 | 29,600 | 916 |
| 2021-08-19 | 913 | 919 | 910 | 910 | 15,200 | 910 |
| 2021-08-18 | 910 | 921 | 910 | 915 | 13,300 | 915 |
| 2021-08-17 | 922 | 922 | 910 | 910 | 15,500 | 910 |
| 2021-08-16 | 922 | 924 | 913 | 914 | 18,200 | 914 |
| 2021-08-13 | 924 | 927 | 920 | 922 | 25,400 | 922 |
| 2021-08-12 | 922 | 930 | 917 | 922 | 23,700 | 922 |
| 2021-08-11 | 919 | 919 | 913 | 917 | 16,100 | 917 |
| 2021-08-10 | 918 | 923 | 912 | 917 | 18,100 | 917 |
| 2021-08-06 | 919 | 919 | 911 | 911 | 26,600 | 911 |
| 2021-08-05 | 915 | 921 | 914 | 914 | 16,400 | 914 |
| 2021-08-04 | 923 | 923 | 913 | 915 | 14,100 | 915 |
| 2021-08-03 | 921 | 931 | 919 | 919 | 25,800 | 919 |
| 2021-08-02 | 930 | 930 | 911 | 921 | 59,500 | 921 |
| 2021-07-30 | 929 | 929 | 913 | 918 | 111,600 | 918 |
| 2021-07-29 | 930 | 933 | 923 | 929 | 42,000 | 929 |
| 2021-07-28 | 927 | 930 | 927 | 930 | 20,900 | 930 |
| 2021-07-27 | 924 | 929 | 921 | 927 | 22,200 | 927 |
| 2021-07-26 | 920 | 925 | 915 | 921 | 31,000 | 921 |
| 2021-07-21 | 915 | 917 | 910 | 912 | 57,200 | 912 |
| 2021-07-20 | 914 | 915 | 910 | 910 | 44,700 | 910 |
| 2021-07-19 | 912 | 916 | 910 | 914 | 49,700 | 914 |
| 2021-07-16 | 929 | 930 | 910 | 910 | 108,600 | 910 |
| 2021-07-15 | 931 | 931 | 927 | 929 | 48,800 | 929 |
| 2021-07-14 | 935 | 936 | 925 | 928 | 39,300 | 928 |
| 2021-07-13 | 937 | 937 | 931 | 935 | 41,900 | 935 |
| 2021-07-12 | 943 | 943 | 930 | 934 | 75,100 | 934 |
| 2021-07-09 | 933 | 943 | 931 | 943 | 65,700 | 943 |
| 2021-07-08 | 944 | 952 | 932 | 932 | 145,100 | 932 |
| 2021-07-07 | 936 | 942 | 934 | 942 | 53,400 | 942 |
| 2021-07-06 | 940 | 951 | 936 | 936 | 60,400 | 936 |
| 2021-07-05 | 935 | 938 | 930 | 934 | 44,500 | 934 |
| 2021-07-02 | 922 | 933 | 922 | 930 | 72,400 | 930 |
| 2021-07-01 | 931 | 932 | 912 | 912 | 56,100 | 912 |
| 2021-06-30 | 933 | 934 | 931 | 931 | 59,400 | 931 |
| 2021-06-29 | 935 | 935 | 928 | 931 | 36,300 | 931 |
| 2021-06-28 | 935 | 936 | 926 | 933 | 33,400 | 933 |
| 2021-06-25 | 933 | 933 | 920 | 920 | 58,800 | 920 |
| 2021-06-24 | 928 | 933 | 925 | 933 | 32,000 | 933 |
| 2021-06-23 | 927 | 931 | 923 | 925 | 35,500 | 925 |
| 2021-06-22 | 931 | 931 | 922 | 924 | 26,300 | 924 |
| 2021-06-21 | 916 | 925 | 910 | 921 | 55,500 | 921 |
| 2021-06-18 | 928 | 928 | 916 | 916 | 33,500 | 916 |
| 2021-06-17 | 930 | 931 | 917 | 918 | 52,900 | 918 |
| 2021-06-16 | 915 | 941 | 915 | 930 | 80,900 | 930 |
| 2021-06-15 | 908 | 918 | 906 | 915 | 48,500 | 915 |
| 2021-06-14 | 909 | 910 | 905 | 908 | 28,900 | 908 |
| 2021-06-11 | 913 | 920 | 900 | 900 | 51,700 | 900 |
| 2021-06-10 | 907 | 923 | 907 | 913 | 71,800 | 913 |
| 2021-06-09 | 895 | 908 | 895 | 904 | 43,100 | 904 |
| 2021-06-08 | 894 | 898 | 893 | 894 | 20,300 | 894 |
| 2021-06-07 | 900 | 903 | 890 | 893 | 53,600 | 893 |
| 2021-06-04 | 903 | 903 | 893 | 897 | 34,400 | 897 |
| 2021-06-03 | 905 | 911 | 899 | 900 | 25,400 | 900 |
| 2021-06-02 | 904 | 912 | 899 | 908 | 49,900 | 908 |
| 2021-06-01 | 900 | 908 | 899 | 908 | 31,400 | 908 |
| 2021-05-31 | 898 | 904 | 892 | 901 | 52,300 | 901 |
| 2021-05-28 | 900 | 900 | 885 | 897 | 60,400 | 897 |
| 2021-05-27 | 894 | 898 | 885 | 894 | 69,900 | 894 |
| 2021-05-26 | 900 | 903 | 895 | 896 | 47,700 | 896 |
| 2021-05-25 | 904 | 904 | 894 | 901 | 48,200 | 901 |
| 2021-05-24 | 910 | 913 | 898 | 901 | 40,800 | 901 |
| 2021-05-21 | 908 | 916 | 903 | 913 | 38,000 | 913 |
| 2021-05-20 | 908 | 913 | 903 | 903 | 34,500 | 903 |
| 2021-05-19 | 914 | 914 | 902 | 905 | 23,700 | 905 |
| 2021-05-18 | 900 | 916 | 900 | 915 | 29,900 | 915 |
| 2021-05-17 | 909 | 914 | 896 | 896 | 35,000 | 896 |
| 2021-05-14 | 903 | 918 | 901 | 903 | 54,900 | 903 |
| 2021-05-13 | 921 | 923 | 896 | 896 | 62,800 | 896 |
| 2021-05-12 | 928 | 929 | 912 | 924 | 74,000 | 924 |
| 2021-05-11 | 926 | 942 | 918 | 932 | 123,800 | 932 |
| 2021-05-10 | 929 | 934 | 914 | 926 | 76,400 | 926 |
| 2021-05-07 | 905 | 924 | 904 | 921 | 147,400 | 921 |
| 2021-05-06 | 902 | 909 | 899 | 901 | 125,100 | 901 |
| 2021-04-30 | 900 | 905 | 885 | 888 | 71,300 | 888 |
| 2021-04-28 | 905 | 906 | 894 | 899 | 72,700 | 899 |
| 2021-04-27 | 895 | 908 | 891 | 900 | 103,600 | 900 |
| 2021-04-26 | 880 | 886 | 868 | 880 | 56,400 | 880 |
| 2021-04-23 | 870 | 879 | 863 | 877 | 57,100 | 877 |
| 2021-04-22 | 865 | 875 | 861 | 875 | 33,400 | 875 |
| 2021-04-21 | 863 | 869 | 860 | 860 | 43,000 | 860 |
| 2021-04-20 | 878 | 879 | 865 | 866 | 58,700 | 866 |
| 2021-04-19 | 884 | 884 | 878 | 878 | 29,100 | 878 |
| 2021-04-16 | 887 | 887 | 879 | 880 | 41,400 | 880 |
| 2021-04-15 | 891 | 893 | 882 | 884 | 39,100 | 884 |
| 2021-04-14 | 894 | 894 | 886 | 891 | 29,400 | 891 |
| 2021-04-13 | 900 | 903 | 890 | 890 | 72,500 | 890 |
| 2021-04-12 | 887 | 899 | 885 | 898 | 66,700 | 898 |
| 2021-04-09 | 891 | 894 | 877 | 878 | 86,900 | 878 |
| 2021-04-08 | 907 | 907 | 890 | 890 | 65,900 | 890 |
| 2021-04-07 | 895 | 907 | 893 | 907 | 55,000 | 907 |
| 2021-04-06 | 906 | 908 | 894 | 894 | 90,500 | 894 |
| 2021-04-05 | 912 | 913 | 901 | 905 | 71,700 | 905 |
| 2021-04-02 | 908 | 908 | 901 | 906 | 38,800 | 906 |
| 2021-04-01 | 913 | 915 | 900 | 900 | 55,400 | 900 |
| 2021-03-31 | 916 | 922 | 911 | 912 | 46,800 | 912 |
| 2021-03-30 | 918 | 922 | 910 | 916 | 143,400 | 916 |
| 2021-03-29 | 939 | 939 | 930 | 938 | 199,400 | 938 |
| 2021-03-26 | 934 | 936 | 926 | 929 | 98,300 | 929 |
| 2021-03-25 | 931 | 934 | 924 | 930 | 76,500 | 930 |
| 2021-03-24 | 936 | 937 | 930 | 931 | 66,800 | 931 |
| 2021-03-23 | 940 | 943 | 934 | 934 | 68,900 | 934 |
| 2021-03-22 | 938 | 948 | 935 | 938 | 131,400 | 938 |
| 2021-03-19 | 925 | 935 | 925 | 934 | 181,900 | 934 |
| 2021-03-18 | 941 | 945 | 928 | 930 | 165,700 | 930 |
| 2021-03-17 | 948 | 950 | 935 | 944 | 304,700 | 944 |
| 2021-03-16 | 964 | 999 | 957 | 957 | 232,000 | 957 |
| 2021-03-15 | 958 | 962 | 949 | 962 | 81,300 | 962 |
| 2021-03-12 | 965 | 965 | 951 | 960 | 47,400 | 960 |
| 2021-03-11 | 965 | 970 | 954 | 957 | 71,700 | 957 |
| 2021-03-10 | 994 | 996 | 965 | 965 | 74,100 | 965 |
| 2021-03-09 | 985 | 992 | 980 | 991 | 34,300 | 991 |
| 2021-03-08 | 988 | 989 | 977 | 983 | 24,700 | 983 |
| 2021-03-05 | 978 | 980 | 966 | 978 | 45,100 | 978 |
| 2021-03-04 | 985 | 986 | 968 | 978 | 50,200 | 978 |
| 2021-03-03 | 982 | 994 | 980 | 994 | 63,400 | 994 |
| 2021-03-02 | 991 | 1,004 | 974 | 977 | 66,300 | 977 |
| 2021-03-01 | 1,005 | 1,009 | 998 | 1,009 | 31,400 | 1,009 |
| 2021-02-26 | 991 | 1,005 | 987 | 997 | 85,900 | 997 |
| 2021-02-25 | 1,001 | 1,004 | 995 | 995 | 44,700 | 995 |
| 2021-02-24 | 1,000 | 1,001 | 993 | 995 | 20,700 | 995 |
| 2021-02-22 | 999 | 1,002 | 992 | 997 | 22,900 | 997 |
| 2021-02-19 | 990 | 995 | 984 | 994 | 22,700 | 994 |
| 2021-02-18 | 1,010 | 1,010 | 991 | 991 | 23,300 | 991 |
| 2021-02-17 | 1,020 | 1,020 | 1,010 | 1,011 | 12,600 | 1,011 |
| 2021-02-16 | 1,012 | 1,034 | 1,012 | 1,018 | 47,700 | 1,018 |
| 2021-02-15 | 1,004 | 1,006 | 994 | 1,002 | 22,900 | 1,002 |
| 2021-02-12 | 992 | 1,000 | 985 | 999 | 41,000 | 999 |
| 2021-02-10 | 987 | 992 | 981 | 985 | 17,600 | 985 |
| 2021-02-09 | 982 | 987 | 977 | 987 | 16,800 | 987 |
| 2021-02-08 | 987 | 987 | 974 | 979 | 41,000 | 979 |
| 2021-02-05 | 989 | 989 | 980 | 982 | 26,300 | 982 |
| 2021-02-04 | 979 | 985 | 976 | 981 | 22,200 | 981 |
| 2021-02-03 | 972 | 985 | 972 | 979 | 18,000 | 979 |
| 2021-02-02 | 976 | 976 | 963 | 968 | 16,600 | 968 |
| 2021-02-01 | 980 | 987 | 971 | 972 | 27,500 | 972 |
| 2021-01-29 | 990 | 990 | 978 | 980 | 29,100 | 980 |
| 2021-01-28 | 981 | 990 | 976 | 990 | 68,200 | 990 |
| 2021-01-27 | 986 | 988 | 979 | 985 | 38,900 | 985 |
| 2021-01-26 | 1,000 | 1,000 | 981 | 986 | 28,400 | 986 |
| 2021-01-25 | 1,000 | 1,003 | 986 | 991 | 38,600 | 991 |
| 2021-01-22 | 991 | 1,005 | 988 | 1,000 | 36,800 | 1,000 |
| 2021-01-21 | 989 | 993 | 985 | 989 | 13,500 | 989 |
| 2021-01-20 | 997 | 998 | 987 | 988 | 26,300 | 988 |
| 2021-01-19 | 1,004 | 1,007 | 994 | 997 | 16,500 | 997 |
| 2021-01-18 | 998 | 1,008 | 998 | 1,008 | 25,300 | 1,008 |
| 2021-01-15 | 999 | 1,003 | 988 | 998 | 35,100 | 998 |
| 2021-01-14 | 1,004 | 1,010 | 995 | 999 | 24,100 | 999 |
| 2021-01-13 | 1,006 | 1,010 | 997 | 1,010 | 17,800 | 1,010 |
| 2021-01-12 | 999 | 1,006 | 994 | 1,006 | 34,100 | 1,006 |
| 2021-01-08 | 989 | 995 | 986 | 995 | 27,000 | 995 |
| 2021-01-07 | 995 | 996 | 986 | 992 | 23,400 | 992 |
| 2021-01-06 | 984 | 993 | 980 | 988 | 15,700 | 988 |
| 2021-01-05 | 985 | 987 | 977 | 979 | 21,300 | 979 |
| 2021-01-04 | 998 | 998 | 971 | 985 | 26,200 | 985 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
