4745 (株)東京個別指導学院 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3077077076076020,300253.33
2004-12-2974776573376032,700253.33
2004-12-2875676573675032,600250
2004-12-2778478473177079,000256.67
2004-12-24800828778785179,900261.67
2004-12-22698757697756169,100252
2004-12-21670690670689132,000229.67
2004-12-20639668637660137,000220
2004-12-1762563362063043,500210
2004-12-1662663062062842,800209.33
2004-12-1562962961862524,700208.33
2004-12-1463163161062944,200209.67
2004-12-1360262460262129,000207
2004-12-1060061059960170,200200.33
2004-12-0962563961061015,500203.33
2004-12-0861164060963145,000210.33
2004-12-0761561661161120,600203.67
2004-12-0662462461461416,400204.67
2004-12-0362862961162319,000207.67
2004-12-0261963061162820,100209.33
2004-12-0164164161262040,800206.67
2004-11-3064064163364134,000213.67
2004-11-2966966963664087,200213.33
2004-11-2664267563666589,200221.67
2004-11-25655690630632132,100210.67
2004-11-241,9501,9501,9141,93546,500215
2004-11-221,9811,9811,9101,95923,400217.67
2004-11-191,9902,0001,9771,97714,400219.67
2004-11-182,0002,0201,9751,98128,900220.11
2004-11-172,0502,0501,9962,00030,000222.22
2004-11-162,0852,0852,0552,05511,600228.33
2004-11-152,0302,0952,0302,07013,600230
2004-11-122,0502,0702,0402,04014,000226.67
2004-11-112,0952,0952,0502,06014,500228.89
2004-11-102,1052,1102,0002,09536,500232.78
2004-11-092,1202,1202,0902,09530,500232.78
2004-11-082,1002,1202,0802,10026,700233.33
2004-11-052,0102,0802,0102,03520,500226.11
2004-11-042,0752,0801,9922,00023,500222.22
2004-11-021,9752,0251,9751,99533,700221.67
2004-11-012,0252,0251,9511,97519,500219.44
2004-10-292,1002,1002,0402,06514,300229.44
2004-10-282,1202,1202,0752,10025,700233.33
2004-10-272,0502,1302,0502,10014,300233.33
2004-10-262,1902,2302,0602,09046,200232.22
2004-10-252,2302,2702,1902,19044,900243.33
2004-10-222,3002,3002,1602,22520,500247.22
2004-10-212,3402,3402,3002,31013,000256.67
2004-10-202,3802,3802,2502,34024,700260
2004-10-192,3502,4402,3502,39530,500266.11
2004-10-182,5002,5252,3102,42037,100268.89
2004-10-152,5002,5502,4652,49045,100276.67
2004-10-142,4452,6752,4202,45574,600272.78
2004-10-132,3502,7002,3302,405109,000267.22
2004-10-122,2352,3502,2152,30049,600255.56
2004-10-082,1902,2402,1652,20541,500245
2004-10-072,2752,2952,1402,14091,200237.78
2004-10-062,0602,0802,0452,0757,800230.56
2004-10-052,0502,0902,0452,0906,100232.22
2004-10-042,1002,1352,0002,02012,200224.44
2004-10-011,9802,0401,9802,0209,600224.44
2004-09-301,9682,0401,9602,0207,400224.44
2004-09-292,0002,0001,9101,9987,400222
2004-09-282,1002,1001,9652,0403,400226.67
2004-09-272,1352,1502,1002,1158,000235
2004-09-242,0252,1402,0252,1306,800236.67
2004-09-222,0952,1302,0952,10520,700233.89
2004-09-212,0152,0802,0002,07515,300230.56
2004-09-172,0702,0902,0502,05514,700228.33
2004-09-161,9902,1401,9602,05519,600228.33
2004-09-152,1802,1802,0552,0555,900228.33
2004-09-142,1052,1702,1002,17016,800241.11
2004-09-132,1752,1902,1002,14522,000238.33
2004-09-102,1002,2902,1002,17079,000241.11
2004-09-092,1602,1652,0952,11537,900235
2004-09-081,9222,2051,9222,20091,500244.44
2004-09-071,9191,9301,9001,91020,600212.22
2004-09-061,8881,9201,8881,90926,000212.11
2004-09-031,8701,9301,8671,91864,500213.11
2004-09-021,8211,8501,8211,85028,700205.56
2004-09-011,8001,8391,7701,82150,700202.33
2004-08-311,7991,8601,7391,80024,400200
2004-08-301,9001,9201,8011,80165,900200.11
2004-08-271,6651,8291,6651,80133,900200.11
2004-08-261,6001,6651,5991,6588,300184.22
2004-08-251,6321,6321,5801,6107,800178.89
2004-08-241,6531,6781,6351,6353,400181.67
2004-08-231,6911,6911,6301,6522,400183.56
2004-08-201,6901,7001,6241,70010,400188.89
2004-08-191,7501,7501,6701,6809,900186.67
2004-08-181,8001,8001,7001,7509,200194.44
2004-08-171,7991,7991,7001,7409,200193.33
2004-08-161,6141,8201,5901,82021,500202.22
2004-08-131,6101,6601,6011,61512,100179.44
2004-08-121,6801,7101,6641,70016,300188.89
2004-08-111,7001,7001,6491,66916,800185.44
2004-08-101,5391,7641,5301,65572,800183.89
2004-08-091,4801,5551,4761,53822,600170.89
2004-08-061,4751,4801,4201,48023,800164.44
2004-08-051,4601,4751,4101,47511,200163.89
2004-08-041,4301,4601,4201,44917,300161
2004-08-031,4701,4751,4401,47212,100163.56
2004-08-021,4201,4401,4051,43913,300159.89
2004-07-301,4001,4661,4001,43935,100159.89
2004-07-291,4601,4901,4011,40626,600156.22
2004-07-281,3901,4901,3901,42019,900157.78
2004-07-271,3701,3721,3301,35015,100150
2004-07-261,4001,4201,3961,3965,500155.11
2004-07-231,4501,4511,4011,40224,400155.78
2004-07-221,4021,4731,4021,45217,900161.33
2004-07-211,3851,4501,3851,45019,900161.11
2004-07-201,3301,3871,3301,3653,400151.67
2004-07-161,4051,4101,3811,41023,400156.67
2004-07-151,4301,4401,4101,41115,400156.78
2004-07-141,4501,4501,4301,4508,400161.11
2004-07-131,4891,4891,4501,4801,800164.44
2004-07-121,4701,4851,4491,48012,300164.44
2004-07-091,4201,4201,4101,4108,600156.67
2004-07-081,4161,4501,4161,4405,600160
2004-07-071,4161,4361,4161,4366,000159.56
2004-07-061,4751,4831,4551,4777,400164.11
2004-07-051,4001,4811,3701,45515,600161.67
2004-07-021,5001,5261,4811,4908,200165.56
2004-07-011,5001,5501,5001,52629,400169.56
2004-06-301,4601,4661,4201,46610,700162.89
2004-06-291,4501,4651,4481,45515,100161.67
2004-06-281,4001,4481,3991,44710,500160.78
2004-06-251,3991,4141,3601,37011,400152.22
2004-06-241,3951,4201,3901,41612,300157.33
2004-06-231,3551,3651,3551,3596,400151
2004-06-221,3551,3551,3301,35524,700150.56
2004-06-211,3291,3801,3291,35514,700150.56
2004-06-181,3201,3501,3001,32015,100146.67
2004-06-171,2701,3201,2701,32016,300146.67
2004-06-161,3001,3101,2501,27014,600141.11
2004-06-151,3501,3501,2981,32012,100146.67
2004-06-141,2801,3601,2801,34026,800148.89
2004-06-111,2311,2591,2311,25027,500138.89
2004-06-101,1511,2801,1511,26026,400140
2004-06-091,1181,1501,1181,15012,400127.78
2004-06-081,1401,1401,1101,11721,800124.11
2004-06-071,1701,1711,1411,14313,400127
2004-06-041,1301,1821,1301,18116,400131.22
2004-06-031,1701,1981,1301,13016,100125.56
2004-06-021,2101,2291,1831,18510,700131.67
2004-06-011,1661,2011,1661,18013,800131.11
2004-05-311,2701,2701,1901,2266,800136.22
2004-05-281,2701,2701,2101,26625,700140.67
2004-05-271,2921,3131,2921,29523,200143.89
2004-05-261,3771,3791,3181,33011,300147.78
2004-05-251,4001,4001,3621,36211,100151.33
2004-05-241,3141,4201,3101,38120,200153.44
2004-05-211,3001,3151,3001,31418,700146
2004-05-201,3041,3201,3011,32033,000146.67
2004-05-191,3531,3641,3521,36411,300151.56
2004-05-181,4001,4001,3731,37322,200152.56
2004-05-171,4371,4371,3881,40223,100155.78
2004-05-141,4301,4451,4191,43732,200159.67
2004-05-131,3781,4121,3601,40032,100155.56
2004-05-121,3021,4101,3021,37828,700153.11
2004-05-111,1741,2121,1301,21255,600134.67
2004-05-101,4001,4001,2101,21437,200134.89
2004-05-071,4011,4191,3881,40529,300156.11
2004-05-061,3721,4291,3721,40033,000155.56
2004-04-301,4781,4781,3701,37265,500152.44
2004-04-281,4391,5301,4301,49052,000165.56
2004-04-271,4021,4401,3501,43170,700159
2004-04-261,3391,4101,3301,38093,200153.33
2004-04-231,2031,3501,2031,31981,800146.56
2004-04-221,1401,2301,1401,20143,900133.44
2004-04-211,1501,1501,1261,13911,700126.56
2004-04-201,1111,1501,1101,15017,200127.78
2004-04-191,1191,1501,1051,11031,300123.33
2004-04-161,0641,1401,0641,13064,800125.56
2004-04-151,0701,0751,0501,06051,900117.78
2004-04-141,0161,0331,0161,03345,300114.78
2004-04-131,0291,0291,0231,02534,100113.89
2004-04-121,0061,0231,0061,02219,100113.56
2004-04-099981,0199841,00634,800111.78
2004-04-0898599097698037,300108.89
2004-04-079751,00097597866,100108.67
2004-04-0697097997097426,500108.22
2004-04-0595799394897070,500107.78
2004-04-0297099396599128,000110.11
2004-04-0195096695095428,300106
2004-03-3194595094095012,500105.56
2004-03-3094494793694017,900104.44
2004-03-2992494592494511,800105
2004-03-2693195091391831,600102
2004-03-2592493092092115,900102.33
2004-03-2492192591992110,900102.33
2004-03-239089129079117,400101.22
2004-03-2293393390590724,600100.78
2004-03-199329419329339,800103.67
2004-03-1895495694094217,200104.67
2004-03-179509559459539,200105.89
2004-03-169459499439445,700104.89
2004-03-159509509429449,500104.89
2004-03-1294194794194312,200104.78
2004-03-1195095294594610,000105.11
2004-03-109519549499499,300105.44
2004-03-099529539509514,100105.67
2004-03-0895295994695113,100105.67
2004-03-059559609479477,500105.22
2004-03-0496297395495512,100106.11
2004-03-0397097394695026,700105.56
2004-03-0297597597097018,400107.78
2004-03-0196098095597136,900107.89
2004-02-2793695092895027,300105.56
2004-02-269479519409428,100104.67
2004-02-2594394894094710,400105.22
2004-02-249599689519525,300105.78
2004-02-239629689609615,500106.78
2004-02-209609649599618,500106.78
2004-02-199659659519558,000106.11
2004-02-189689689509559,100106.11
2004-02-1794596894596818,400107.56
2004-02-169299459299406,600104.44
2004-02-139039259019217,800102.33
2004-02-1292092491291212,400101.33
2004-02-1091092991092023,600102.22
2004-02-0989891088790037,700100
2004-02-0689089288088014,10097.78
2004-02-058748838738835,70098.11
2004-02-0488788787387314,40097
2004-02-0389089088288714,80098.56
2004-02-0286889086888915,80098.78
2004-01-3088488486786710,20096.33
2004-01-2988088687288410,30098.22
2004-01-288738898738745,90097.11
2004-01-2788889087887816,60097.56
2004-01-268898898828828,80098
2004-01-238758818758808,30097.78
2004-01-2287188587187618,30097.33
2004-01-2188589187587516,00097.22
2004-01-208808888808815,50097.89
2004-01-1989089586588038,80097.78
2004-01-168808908808908,40098.89
2004-01-1589090087888015,90097.78
2004-01-1488088287087031,50096.67
2004-01-1386888085687016,80096.67
2004-01-098678708618645,30096
2004-01-088608678608605,70095.56
2004-01-078508678508589,60095.33
2004-01-068508558508557,50095
2004-01-058508538498533,90094.78

分割・併合履歴 : [2006-05-26]1株→3株 [2004-11-25]1株→3株 [2002-08-27]1株→1.5株