4745 (株)東京個別指導学院 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,288 | 1,291 | 1,263 | 1,264 | 20,500 | 421.33 |
| 2005-12-29 | 1,310 | 1,315 | 1,275 | 1,288 | 40,100 | 429.33 |
| 2005-12-28 | 1,290 | 1,305 | 1,259 | 1,259 | 54,400 | 419.67 |
| 2005-12-27 | 1,330 | 1,350 | 1,290 | 1,290 | 36,600 | 430 |
| 2005-12-26 | 1,301 | 1,323 | 1,281 | 1,290 | 35,400 | 430 |
| 2005-12-22 | 1,286 | 1,310 | 1,270 | 1,302 | 41,000 | 434 |
| 2005-12-21 | 1,332 | 1,340 | 1,280 | 1,326 | 54,000 | 442 |
| 2005-12-20 | 1,260 | 1,345 | 1,260 | 1,332 | 121,300 | 444 |
| 2005-12-19 | 1,186 | 1,255 | 1,166 | 1,250 | 84,400 | 416.67 |
| 2005-12-16 | 1,190 | 1,202 | 1,153 | 1,186 | 53,700 | 395.33 |
| 2005-12-15 | 1,200 | 1,210 | 1,175 | 1,184 | 41,100 | 394.67 |
| 2005-12-14 | 1,181 | 1,219 | 1,167 | 1,188 | 83,000 | 396 |
| 2005-12-13 | 1,150 | 1,180 | 1,147 | 1,180 | 42,800 | 393.33 |
| 2005-12-12 | 1,110 | 1,157 | 1,110 | 1,130 | 48,500 | 376.67 |
| 2005-12-09 | 1,097 | 1,115 | 1,096 | 1,110 | 77,500 | 370 |
| 2005-12-08 | 1,120 | 1,124 | 1,086 | 1,097 | 50,400 | 365.67 |
| 2005-12-07 | 1,135 | 1,135 | 1,081 | 1,120 | 37,800 | 373.33 |
| 2005-12-06 | 1,118 | 1,120 | 1,100 | 1,103 | 24,900 | 367.67 |
| 2005-12-05 | 1,100 | 1,118 | 1,095 | 1,118 | 69,100 | 372.67 |
| 2005-12-02 | 1,090 | 1,107 | 1,080 | 1,089 | 89,200 | 363 |
| 2005-12-01 | 1,101 | 1,119 | 1,060 | 1,082 | 106,700 | 360.67 |
| 2005-11-30 | 1,088 | 1,115 | 1,080 | 1,100 | 69,900 | 366.67 |
| 2005-11-29 | 1,066 | 1,092 | 1,066 | 1,080 | 35,300 | 360 |
| 2005-11-28 | 1,067 | 1,099 | 1,041 | 1,060 | 72,100 | 353.33 |
| 2005-11-25 | 1,046 | 1,100 | 1,045 | 1,085 | 44,200 | 361.67 |
| 2005-11-24 | 1,125 | 1,140 | 1,032 | 1,045 | 132,200 | 348.33 |
| 2005-11-22 | 1,160 | 1,160 | 1,108 | 1,120 | 48,800 | 373.33 |
| 2005-11-21 | 1,175 | 1,175 | 1,119 | 1,150 | 58,000 | 383.33 |
| 2005-11-18 | 1,150 | 1,160 | 1,150 | 1,160 | 49,000 | 386.67 |
| 2005-11-17 | 1,147 | 1,150 | 1,134 | 1,140 | 34,700 | 380 |
| 2005-11-16 | 1,091 | 1,147 | 1,091 | 1,146 | 50,800 | 382 |
| 2005-11-15 | 1,130 | 1,130 | 1,080 | 1,086 | 35,600 | 362 |
| 2005-11-14 | 1,080 | 1,135 | 1,080 | 1,117 | 49,700 | 372.33 |
| 2005-11-11 | 1,043 | 1,118 | 1,043 | 1,099 | 68,600 | 366.33 |
| 2005-11-10 | 1,059 | 1,100 | 1,038 | 1,078 | 196,300 | 359.33 |
| 2005-11-09 | 1,130 | 1,130 | 1,070 | 1,070 | 120,300 | 356.67 |
| 2005-11-08 | 1,120 | 1,140 | 1,120 | 1,131 | 122,500 | 377 |
| 2005-11-07 | 1,163 | 1,166 | 1,105 | 1,120 | 70,900 | 373.33 |
| 2005-11-04 | 1,200 | 1,205 | 1,160 | 1,183 | 56,700 | 394.33 |
| 2005-11-02 | 1,249 | 1,249 | 1,169 | 1,206 | 82,100 | 402 |
| 2005-11-01 | 1,230 | 1,250 | 1,215 | 1,245 | 57,600 | 415 |
| 2005-10-31 | 1,207 | 1,227 | 1,195 | 1,210 | 66,400 | 403.33 |
| 2005-10-28 | 1,196 | 1,215 | 1,194 | 1,196 | 124,100 | 398.67 |
| 2005-10-27 | 1,160 | 1,193 | 1,150 | 1,191 | 84,100 | 397 |
| 2005-10-26 | 1,168 | 1,180 | 1,150 | 1,150 | 89,200 | 383.33 |
| 2005-10-25 | 1,113 | 1,170 | 1,112 | 1,145 | 134,900 | 381.67 |
| 2005-10-24 | 1,120 | 1,122 | 1,110 | 1,114 | 63,700 | 371.33 |
| 2005-10-21 | 1,074 | 1,114 | 1,070 | 1,110 | 43,200 | 370 |
| 2005-10-20 | 1,095 | 1,120 | 1,079 | 1,114 | 119,800 | 371.33 |
| 2005-10-19 | 1,097 | 1,105 | 1,041 | 1,070 | 132,700 | 356.67 |
| 2005-10-18 | 1,090 | 1,104 | 1,065 | 1,077 | 142,100 | 359 |
| 2005-10-17 | 1,070 | 1,140 | 1,025 | 1,093 | 207,900 | 364.33 |
| 2005-10-14 | 1,020 | 1,028 | 1,014 | 1,021 | 46,200 | 340.33 |
| 2005-10-13 | 985 | 1,035 | 975 | 1,020 | 115,600 | 340 |
| 2005-10-12 | 981 | 993 | 975 | 983 | 157,300 | 327.67 |
| 2005-10-11 | 975 | 984 | 971 | 984 | 44,400 | 328 |
| 2005-10-07 | 982 | 995 | 982 | 985 | 35,200 | 328.33 |
| 2005-10-06 | 1,000 | 1,016 | 964 | 1,002 | 127,500 | 334 |
| 2005-10-05 | 1,026 | 1,029 | 1,006 | 1,020 | 129,900 | 340 |
| 2005-10-04 | 1,030 | 1,030 | 1,005 | 1,026 | 77,600 | 342 |
| 2005-10-03 | 1,028 | 1,028 | 993 | 1,022 | 63,800 | 340.67 |
| 2005-09-30 | 1,010 | 1,025 | 990 | 1,008 | 134,600 | 336 |
| 2005-09-29 | 1,010 | 1,017 | 981 | 1,015 | 157,600 | 338.33 |
| 2005-09-28 | 1,003 | 1,016 | 993 | 1,016 | 76,500 | 338.67 |
| 2005-09-27 | 989 | 1,012 | 980 | 1,001 | 130,600 | 333.67 |
| 2005-09-26 | 950 | 1,027 | 945 | 1,019 | 443,400 | 339.67 |
| 2005-09-22 | 921 | 947 | 905 | 930 | 247,700 | 310 |
| 2005-09-21 | 910 | 918 | 904 | 911 | 79,400 | 303.67 |
| 2005-09-20 | 943 | 944 | 910 | 910 | 127,200 | 303.33 |
| 2005-09-16 | 949 | 949 | 926 | 933 | 182,800 | 311 |
| 2005-09-15 | 860 | 910 | 860 | 905 | 282,000 | 301.67 |
| 2005-09-14 | 847 | 853 | 842 | 850 | 53,800 | 283.33 |
| 2005-09-13 | 835 | 848 | 835 | 839 | 34,400 | 279.67 |
| 2005-09-12 | 859 | 859 | 835 | 837 | 22,100 | 279 |
| 2005-09-09 | 859 | 859 | 843 | 854 | 77,500 | 284.67 |
| 2005-09-08 | 846 | 846 | 836 | 843 | 39,600 | 281 |
| 2005-09-07 | 836 | 845 | 835 | 839 | 62,300 | 279.67 |
| 2005-09-06 | 834 | 846 | 834 | 841 | 51,900 | 280.33 |
| 2005-09-05 | 842 | 850 | 832 | 834 | 23,100 | 278 |
| 2005-09-02 | 855 | 857 | 847 | 852 | 17,700 | 284 |
| 2005-09-01 | 834 | 862 | 834 | 853 | 116,100 | 284.33 |
| 2005-08-31 | 850 | 850 | 821 | 839 | 46,100 | 279.67 |
| 2005-08-30 | 854 | 854 | 838 | 845 | 23,800 | 281.67 |
| 2005-08-29 | 850 | 850 | 837 | 838 | 30,200 | 279.33 |
| 2005-08-26 | 852 | 858 | 834 | 851 | 35,100 | 283.67 |
| 2005-08-25 | 847 | 858 | 840 | 854 | 61,200 | 284.67 |
| 2005-08-24 | 858 | 860 | 845 | 853 | 43,700 | 284.33 |
| 2005-08-23 | 855 | 868 | 854 | 855 | 57,600 | 285 |
| 2005-08-22 | 850 | 865 | 850 | 858 | 88,200 | 286 |
| 2005-08-19 | 862 | 864 | 835 | 850 | 84,500 | 283.33 |
| 2005-08-18 | 839 | 864 | 838 | 857 | 149,100 | 285.67 |
| 2005-08-17 | 806 | 836 | 806 | 827 | 88,000 | 275.67 |
| 2005-08-16 | 813 | 819 | 806 | 816 | 55,000 | 272 |
| 2005-08-15 | 828 | 833 | 818 | 823 | 52,100 | 274.33 |
| 2005-08-12 | 841 | 845 | 833 | 833 | 31,400 | 277.67 |
| 2005-08-11 | 841 | 852 | 841 | 845 | 33,200 | 281.67 |
| 2005-08-10 | 851 | 865 | 841 | 851 | 68,100 | 283.67 |
| 2005-08-09 | 865 | 867 | 849 | 858 | 84,300 | 286 |
| 2005-08-08 | 835 | 870 | 831 | 870 | 77,500 | 290 |
| 2005-08-05 | 859 | 870 | 816 | 830 | 106,400 | 276.67 |
| 2005-08-04 | 885 | 885 | 858 | 858 | 80,500 | 286 |
| 2005-08-03 | 890 | 894 | 880 | 885 | 156,000 | 295 |
| 2005-08-02 | 890 | 894 | 870 | 889 | 90,400 | 296.33 |
| 2005-08-01 | 857 | 886 | 856 | 866 | 46,400 | 288.67 |
| 2005-07-29 | 868 | 868 | 841 | 861 | 103,300 | 287 |
| 2005-07-28 | 893 | 897 | 870 | 870 | 78,100 | 290 |
| 2005-07-27 | 899 | 899 | 890 | 895 | 64,700 | 298.33 |
| 2005-07-26 | 903 | 905 | 888 | 893 | 78,400 | 297.67 |
| 2005-07-25 | 876 | 903 | 876 | 900 | 181,400 | 300 |
| 2005-07-22 | 879 | 894 | 864 | 886 | 175,200 | 295.33 |
| 2005-07-21 | 834 | 877 | 834 | 866 | 158,700 | 288.67 |
| 2005-07-20 | 834 | 841 | 828 | 834 | 87,400 | 278 |
| 2005-07-19 | 845 | 858 | 841 | 844 | 85,500 | 281.33 |
| 2005-07-15 | 872 | 873 | 856 | 865 | 135,200 | 288.33 |
| 2005-07-14 | 890 | 890 | 871 | 873 | 130,700 | 291 |
| 2005-07-13 | 886 | 893 | 870 | 883 | 154,300 | 294.33 |
| 2005-07-12 | 891 | 906 | 877 | 884 | 280,400 | 294.67 |
| 2005-07-11 | 846 | 879 | 841 | 878 | 612,501 | 292.67 |
| 2005-07-08 | 816 | 824 | 801 | 820 | 255,200 | 273.33 |
| 2005-07-07 | 770 | 809 | 770 | 807 | 198,000 | 269 |
| 2005-07-06 | 789 | 797 | 773 | 779 | 233,900 | 259.67 |
| 2005-07-05 | 795 | 832 | 777 | 788 | 967,601 | 262.67 |
| 2005-07-04 | 690 | 760 | 687 | 755 | 302,800 | 251.67 |
| 2005-07-01 | 700 | 702 | 681 | 683 | 168,800 | 227.67 |
| 2005-06-30 | 706 | 720 | 666 | 701 | 207,300 | 233.67 |
| 2005-06-29 | 720 | 722 | 707 | 708 | 148,900 | 236 |
| 2005-06-28 | 714 | 725 | 711 | 716 | 109,200 | 238.67 |
| 2005-06-27 | 720 | 722 | 702 | 714 | 155,100 | 238 |
| 2005-06-24 | 725 | 731 | 720 | 727 | 64,600 | 242.33 |
| 2005-06-23 | 732 | 734 | 726 | 728 | 49,300 | 242.67 |
| 2005-06-22 | 735 | 736 | 725 | 732 | 44,800 | 244 |
| 2005-06-21 | 743 | 743 | 725 | 732 | 64,100 | 244 |
| 2005-06-20 | 738 | 742 | 731 | 736 | 46,400 | 245.33 |
| 2005-06-17 | 721 | 740 | 721 | 733 | 47,800 | 244.33 |
| 2005-06-16 | 723 | 730 | 720 | 723 | 44,600 | 241 |
| 2005-06-15 | 726 | 739 | 725 | 729 | 58,800 | 243 |
| 2005-06-14 | 745 | 745 | 730 | 732 | 44,000 | 244 |
| 2005-06-13 | 750 | 753 | 735 | 742 | 69,000 | 247.33 |
| 2005-06-10 | 713 | 734 | 712 | 720 | 99,800 | 240 |
| 2005-06-09 | 721 | 724 | 713 | 718 | 119,900 | 239.33 |
| 2005-06-08 | 730 | 730 | 715 | 727 | 124,400 | 242.33 |
| 2005-06-07 | 732 | 740 | 725 | 731 | 83,900 | 243.67 |
| 2005-06-06 | 756 | 756 | 735 | 746 | 35,100 | 248.67 |
| 2005-06-03 | 774 | 774 | 725 | 760 | 36,600 | 253.33 |
| 2005-06-02 | 779 | 782 | 770 | 770 | 37,900 | 256.67 |
| 2005-06-01 | 774 | 785 | 766 | 776 | 118,200 | 258.67 |
| 2005-05-31 | 763 | 779 | 754 | 773 | 54,000 | 257.67 |
| 2005-05-30 | 748 | 750 | 730 | 747 | 32,400 | 249 |
| 2005-05-27 | 730 | 760 | 710 | 728 | 116,600 | 242.67 |
| 2005-05-26 | 740 | 754 | 717 | 727 | 162,300 | 242.33 |
| 2005-05-25 | 792 | 797 | 728 | 760 | 170,400 | 253.33 |
| 2005-05-24 | 810 | 810 | 789 | 791 | 122,900 | 263.67 |
| 2005-05-23 | 820 | 822 | 784 | 808 | 152,800 | 269.33 |
| 2005-05-20 | 836 | 837 | 805 | 823 | 178,800 | 274.33 |
| 2005-05-19 | 831 | 849 | 828 | 839 | 192,300 | 279.67 |
| 2005-05-18 | 807 | 846 | 807 | 830 | 118,500 | 276.67 |
| 2005-05-17 | 837 | 850 | 800 | 806 | 126,100 | 268.67 |
| 2005-05-16 | 851 | 890 | 825 | 857 | 244,000 | 285.67 |
| 2005-05-13 | 877 | 895 | 861 | 861 | 166,200 | 287 |
| 2005-05-12 | 910 | 924 | 887 | 907 | 229,400 | 302.33 |
| 2005-05-11 | 942 | 951 | 913 | 930 | 262,000 | 310 |
| 2005-05-10 | 932 | 966 | 930 | 945 | 442,600 | 315 |
| 2005-05-09 | 925 | 936 | 910 | 930 | 283,300 | 310 |
| 2005-05-06 | 898 | 910 | 882 | 910 | 209,900 | 303.33 |
| 2005-05-02 | 860 | 880 | 844 | 875 | 133,800 | 291.67 |
| 2005-04-28 | 860 | 868 | 835 | 840 | 95,700 | 280 |
| 2005-04-27 | 849 | 859 | 842 | 852 | 37,100 | 284 |
| 2005-04-26 | 840 | 855 | 840 | 846 | 29,800 | 282 |
| 2005-04-25 | 845 | 846 | 833 | 836 | 132,900 | 278.67 |
| 2005-04-22 | 850 | 855 | 835 | 840 | 117,000 | 280 |
| 2005-04-21 | 840 | 841 | 802 | 828 | 274,200 | 276 |
| 2005-04-20 | 838 | 888 | 838 | 854 | 220,300 | 284.67 |
| 2005-04-19 | 803 | 855 | 803 | 827 | 198,900 | 275.67 |
| 2005-04-18 | 862 | 862 | 777 | 798 | 222,100 | 266 |
| 2005-04-15 | 896 | 905 | 864 | 868 | 201,200 | 289.33 |
| 2005-04-14 | 920 | 920 | 902 | 906 | 133,300 | 302 |
| 2005-04-13 | 940 | 953 | 934 | 941 | 156,200 | 313.67 |
| 2005-04-12 | 976 | 976 | 930 | 936 | 204,400 | 312 |
| 2005-04-11 | 1,000 | 1,000 | 955 | 966 | 179,900 | 322 |
| 2005-04-08 | 1,034 | 1,034 | 990 | 1,000 | 181,300 | 333.33 |
| 2005-04-07 | 1,098 | 1,098 | 1,015 | 1,030 | 97,700 | 343.33 |
| 2005-04-06 | 1,060 | 1,100 | 1,060 | 1,081 | 43,100 | 360.33 |
| 2005-04-05 | 1,094 | 1,129 | 1,087 | 1,100 | 137,400 | 366.67 |
| 2005-04-04 | 1,051 | 1,074 | 1,051 | 1,074 | 39,800 | 358 |
| 2005-04-01 | 1,045 | 1,060 | 1,030 | 1,058 | 68,600 | 352.67 |
| 2005-03-31 | 1,016 | 1,050 | 1,000 | 1,050 | 34,600 | 350 |
| 2005-03-30 | 1,078 | 1,078 | 1,010 | 1,011 | 74,100 | 337 |
| 2005-03-29 | 1,030 | 1,065 | 1,022 | 1,049 | 110,500 | 349.67 |
| 2005-03-28 | 1,000 | 1,020 | 999 | 1,020 | 47,300 | 340 |
| 2005-03-25 | 1,000 | 1,010 | 990 | 998 | 39,100 | 332.67 |
| 2005-03-24 | 1,010 | 1,025 | 1,000 | 1,002 | 82,000 | 334 |
| 2005-03-23 | 980 | 1,009 | 965 | 1,001 | 142,600 | 333.67 |
| 2005-03-22 | 971 | 989 | 931 | 979 | 67,400 | 326.33 |
| 2005-03-18 | 949 | 980 | 940 | 970 | 123,200 | 323.33 |
| 2005-03-17 | 929 | 943 | 923 | 943 | 60,200 | 314.33 |
| 2005-03-16 | 910 | 929 | 910 | 927 | 44,700 | 309 |
| 2005-03-15 | 927 | 928 | 911 | 920 | 36,000 | 306.67 |
| 2005-03-14 | 910 | 925 | 910 | 922 | 30,300 | 307.33 |
| 2005-03-11 | 930 | 930 | 912 | 926 | 50,900 | 308.67 |
| 2005-03-10 | 923 | 931 | 901 | 917 | 27,500 | 305.67 |
| 2005-03-09 | 920 | 938 | 920 | 922 | 54,400 | 307.33 |
| 2005-03-08 | 918 | 936 | 912 | 925 | 51,800 | 308.33 |
| 2005-03-07 | 923 | 940 | 923 | 938 | 87,800 | 312.67 |
| 2005-03-04 | 939 | 939 | 916 | 924 | 51,600 | 308 |
| 2005-03-03 | 920 | 937 | 910 | 932 | 88,400 | 310.67 |
| 2005-03-02 | 910 | 920 | 870 | 894 | 81,800 | 298 |
| 2005-03-01 | 928 | 932 | 907 | 911 | 55,900 | 303.67 |
| 2005-02-28 | 930 | 939 | 924 | 929 | 45,700 | 309.67 |
| 2005-02-25 | 939 | 942 | 918 | 930 | 57,500 | 310 |
| 2005-02-24 | 891 | 950 | 890 | 949 | 110,900 | 316.33 |
| 2005-02-23 | 893 | 905 | 893 | 896 | 66,100 | 298.67 |
| 2005-02-22 | 895 | 905 | 895 | 900 | 38,500 | 300 |
| 2005-02-21 | 900 | 905 | 885 | 900 | 47,900 | 300 |
| 2005-02-18 | 906 | 910 | 895 | 902 | 38,300 | 300.67 |
| 2005-02-17 | 911 | 912 | 898 | 910 | 32,600 | 303.33 |
| 2005-02-16 | 907 | 915 | 900 | 901 | 35,400 | 300.33 |
| 2005-02-15 | 902 | 924 | 901 | 912 | 43,500 | 304 |
| 2005-02-14 | 934 | 938 | 900 | 919 | 43,100 | 306.33 |
| 2005-02-10 | 934 | 945 | 930 | 935 | 45,300 | 311.67 |
| 2005-02-09 | 921 | 953 | 921 | 940 | 157,500 | 313.33 |
| 2005-02-08 | 883 | 925 | 875 | 919 | 118,600 | 306.33 |
| 2005-02-07 | 904 | 905 | 886 | 893 | 79,000 | 297.67 |
| 2005-02-04 | 935 | 941 | 883 | 909 | 115,100 | 303 |
| 2005-02-03 | 950 | 957 | 935 | 941 | 126,600 | 313.67 |
| 2005-02-02 | 945 | 982 | 944 | 944 | 175,700 | 314.67 |
| 2005-02-01 | 902 | 945 | 902 | 944 | 235,000 | 314.67 |
| 2005-01-31 | 908 | 932 | 860 | 902 | 311,600 | 300.67 |
| 2005-01-28 | 860 | 910 | 855 | 910 | 418,600 | 303.33 |
| 2005-01-27 | 840 | 854 | 831 | 851 | 144,200 | 283.67 |
| 2005-01-26 | 868 | 870 | 828 | 850 | 232,900 | 283.33 |
| 2005-01-25 | 825 | 875 | 823 | 859 | 1,109,801 | 286.33 |
| 2005-01-24 | 770 | 825 | 764 | 812 | 637,501 | 270.67 |
| 2005-01-21 | 753 | 770 | 750 | 762 | 195,900 | 254 |
| 2005-01-20 | 752 | 779 | 748 | 773 | 133,500 | 257.67 |
| 2005-01-19 | 748 | 789 | 740 | 762 | 168,300 | 254 |
| 2005-01-18 | 755 | 757 | 735 | 747 | 52,100 | 249 |
| 2005-01-17 | 769 | 774 | 745 | 756 | 43,600 | 252 |
| 2005-01-14 | 760 | 775 | 751 | 768 | 52,800 | 256 |
| 2005-01-13 | 783 | 783 | 753 | 761 | 63,800 | 253.67 |
| 2005-01-12 | 773 | 783 | 740 | 773 | 211,000 | 257.67 |
| 2005-01-11 | 720 | 813 | 715 | 813 | 221,000 | 271 |
| 2005-01-07 | 713 | 720 | 708 | 713 | 29,500 | 237.67 |
| 2005-01-06 | 738 | 738 | 703 | 713 | 53,300 | 237.67 |
| 2005-01-05 | 741 | 741 | 711 | 718 | 59,500 | 239.33 |
| 2005-01-04 | 761 | 761 | 740 | 750 | 15,800 | 250 |
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
